시장 데이터를 불러오는 중
전체 종목
Vanguard Target Maturity 2033 Corporate Bond ETF 과거 주가
Vanguard Target Maturity 2033 Corporate Bond ETF · VBCG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Target Maturity 2033 Corporate Bond ETF · VBCG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩96,506 | ₩96,506 | ₩96,452 | ₩96,466 | -0.04% | 2.4천 |
| 2026.10.08 | ₩96,345 | ₩96,600 | ₩96,251 | ₩96,533 | +0.19% | 1.2만 |
| 2026.10.07 | ₩95,862 | ₩96,358 | ₩95,795 | ₩96,291 | +0.45% | 6.4천 |
| 2026.10.06 | ₩96,318 | ₩96,466 | ₩96,197 | ₩96,399 | +0.08% | 2.3만 |
| 2026.10.05 | ₩95,942 | ₩96,117 | ₩95,795 | ₩96,050 | +0.11% | 4.9천 |
| 2026.10.02 | ₩96,425 | ₩96,466 | ₩95,996 | ₩95,996 | -0.45% | 6천 |
| 2026.10.01 | ₩95,607 | ₩96,238 | ₩95,607 | ₩96,211 | +0.63% | 4.8천 |
| 2026.09.30 | ₩96,399 | ₩96,399 | ₩96,211 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,318 |
| -0.08% |
| 4.4천 |
| 2026.09.29 | ₩96,170 | ₩96,412 | ₩96,170 | ₩96,399 | +0.24% | 5천 |
|---|
| 2026.09.28 | ₩96,492 | ₩96,533 | ₩96,251 | ₩96,412 | -0.08% | 4천 |
|---|
| 2026.09.25 | ₩96,801 | ₩96,948 | ₩96,694 | ₩96,948 | +0.15% | 4.3천 |
|---|
| 2026.09.24 | ₩97,257 | ₩97,270 | ₩96,828 | ₩96,828 | -0.44% | 4.5만 |
|---|
| 2026.09.23 | ₩97,914 | ₩97,914 | ₩97,163 | ₩97,270 | -0.66% | 3.4천 |
|---|
| 2026.09.22 | ₩98,182 | ₩98,223 | ₩98,156 | ₩98,209 | +0.03% | 4.3천 |
|---|
| 2026.09.21 | ₩98,182 | ₩98,182 | ₩98,048 | ₩98,156 | -0.03% | 5.8천 |
|---|
| 2026.09.18 | ₩97,968 | ₩98,223 | ₩97,847 | ₩97,887 | -0.08% | 5.1천 |
|---|
| 2026.09.17 | ₩98,169 | ₩98,249 | ₩98,089 | ₩98,236 | +0.07% | 4.5천 |
|---|
| 2026.09.16 | ₩97,995 | ₩98,129 | ₩97,753 | ₩97,793 | -0.21% | 2.6천 |
|---|
| 2026.09.15 | ₩97,686 | ₩97,753 | ₩97,673 | ₩97,726 | +0.04% | 3.2천 |
|---|
| 2026.09.14 | ₩97,740 | ₩97,887 | ₩97,740 | ₩97,753 | +0.01% | 1.6천 |
|---|
| 2026.09.11 | ₩98,102 | ₩98,115 | ₩97,847 | ₩97,847 | -0.26% | 4.6천 |
|---|
| 2026.09.10 | ₩98,263 | ₩98,276 | ₩97,914 | ₩97,941 | -0.33% | 1만 |
|---|
| 2026.09.09 | ₩98,813 | ₩98,840 | ₩98,625 | ₩98,665 | -0.15% | 5.3천 |
|---|
| 2026.09.08 | ₩98,880 | ₩98,934 | ₩98,813 | ₩98,826 | -0.05% | 3.7천 |
|---|
| 2026.09.04 | ₩98,947 | ₩99,014 | ₩98,920 | ₩98,920 | -0.03% | 1만 |
|---|
| 2026.09.03 | ₩99,148 | ₩99,162 | ₩98,907 | ₩98,974 | -0.18% | 2천 |
|---|
| 2026.09.02 | ₩98,799 | ₩98,826 | ₩98,773 | ₩98,826 | +0.03% | 1.2천 |
|---|
| 2026.09.01 | ₩98,987 | ₩99,081 | ₩98,759 | ₩98,799 | -0.19% | 2.2천 |
|---|
| 2026.08.31 | ₩99,443 | ₩99,577 | ₩99,443 | ₩99,577 | +0.13% | 2.3천 |
|---|
| 2026.08.28 | ₩100,033 | ₩100,033 | ₩99,685 | ₩99,685 | -0.35% | 3.8천 |
|---|
| 2026.08.27 | ₩100,100 | ₩100,100 | ₩99,980 | ₩99,980 | -0.12% | 1.8천 |
|---|
| 2026.08.26 | ₩99,966 | ₩100,060 | ₩99,953 | ₩100,007 | +0.04% | 1.8천 |
|---|
| 2026.08.25 | ₩100,007 | ₩100,168 | ₩100,007 | ₩100,168 | +0.16% | 1.6천 |
|---|
| 2026.08.24 | ₩99,631 | ₩99,725 | ₩99,631 | ₩99,725 | +0.09% | 1.1천 |
|---|
| 2026.08.21 | ₩99,618 | ₩99,618 | ₩99,537 | ₩99,564 | -0.05% | 4.1천 |
|---|
| 2026.08.20 | ₩99,631 | ₩99,698 | ₩99,604 | ₩99,631 | 0.00% | 1.1천 |
|---|
| 2026.08.19 | ₩100,127 | ₩100,127 | ₩99,953 | ₩99,953 | -0.17% | 1.4천 |
|---|
| 2026.08.18 | ₩99,416 | ₩99,577 | ₩99,416 | ₩99,577 | +0.16% | 1.4천 |
|---|
| 2026.08.17 | ₩99,618 | ₩99,631 | ₩99,483 | ₩99,483 | -0.13% | 3.4천 |
|---|
| 2026.08.14 | ₩99,685 | ₩99,685 | ₩99,685 | ₩99,685 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩99,926 | ₩100,074 | ₩99,926 | ₩99,926 | 0.00% | 4.2천 |
|---|
| 2026.08.12 | ₩99,658 | ₩99,685 | ₩99,658 | ₩99,671 | +0.01% | 2.2천 |
|---|
| 2026.08.11 | ₩99,591 | ₩99,631 | ₩99,537 | ₩99,537 | -0.05% | 1천 |
|---|
| 2026.08.10 | ₩99,671 | ₩99,671 | ₩99,443 | ₩99,443 | -0.23% | 1.4천 |
|---|
| 2026.08.07 | ₩99,966 | ₩99,966 | ₩99,779 | ₩99,819 | -0.15% | 2.3천 |
|---|
| 2026.08.06 | ₩99,792 | ₩99,792 | ₩99,658 | ₩99,685 | -0.11% | 900 |
|---|
| 2026.08.05 | ₩99,966 | ₩100,020 | ₩99,940 | ₩99,953 | -0.01% | 2.5천 |
|---|
| 2026.08.04 | ₩99,846 | ₩100,007 | ₩99,846 | ₩99,980 | +0.13% | 3.3천 |
|---|
| 2026.08.03 | ₩99,349 | ₩99,591 | ₩99,349 | ₩99,591 | +0.24% | 1.6천 |
|---|
| 2026.07.31 | ₩99,899 | ₩99,899 | ₩99,524 | ₩99,671 | -0.23% | 5.5천 |
|---|
| 2026.07.30 | ₩99,792 | ₩99,872 | ₩99,792 | ₩99,872 | +0.08% | 1.1천 |
|---|
| 2026.07.29 | ₩99,819 | ₩99,819 | ₩99,671 | ₩99,671 | -0.15% | 1.2천 |
|---|
| 2026.07.28 | ₩99,913 | ₩100,033 | ₩99,913 | ₩100,020 | +0.11% | 2.2만 |
|---|
| 2026.07.27 | ₩99,752 | ₩99,792 | ₩99,752 | ₩99,792 | +0.04% | 900 |
|---|
| 2026.07.24 | ₩99,604 | ₩99,671 | ₩99,604 | ₩99,618 | +0.01% | 800 |
|---|
| 2026.07.23 | ₩99,510 | ₩99,564 | ₩99,457 | ₩99,564 | +0.05% | 400 |
|---|
| 2026.07.22 | ₩99,953 | ₩99,953 | ₩99,832 | ₩99,832 | -0.12% | 1.9천 |
|---|
| 2026.07.21 | ₩100,007 | ₩100,074 | ₩99,993 | ₩100,020 | +0.01% | 900 |
|---|
| 2026.07.20 | ₩100,463 | ₩100,476 | ₩100,181 | ₩100,248 | -0.21% | 3.1천 |
|---|
| 2026.07.17 | ₩100,583 | ₩100,583 | ₩100,436 | ₩100,543 | -0.04% | 2.1천 |
|---|
| 2026.07.16 | ₩100,328 | ₩100,396 | ₩100,328 | ₩100,382 | +0.05% | 4.9천 |
|---|
| 2026.07.15 | ₩100,436 | ₩100,449 | ₩100,436 | ₩100,449 | +0.01% | 200 |
|---|
| 2026.07.14 | ₩100,033 | ₩100,154 | ₩100,033 | ₩100,154 | +0.12% | 2.4천 |
|---|
| 2026.07.13 | ₩100,074 | ₩100,087 | ₩99,886 | ₩99,886 | -0.19% | 1.8천 |
|---|
| 2026.07.10 | ₩100,328 | ₩100,355 | ₩100,275 | ₩100,302 | -0.03% | 1.9천 |
|---|
| 2026.07.09 | ₩100,409 | ₩100,516 | ₩100,409 | ₩100,422 | +0.01% | 400 |
|---|
| 2026.07.08 | ₩100,328 | ₩100,328 | ₩100,275 | ₩100,302 | -0.03% | 1.5천 |
|---|
| 2026.07.07 | ₩100,731 | ₩100,731 | ₩100,449 | ₩100,449 | -0.28% | 1.1만 |
|---|
| 2026.07.06 | ₩100,905 | ₩100,959 | ₩100,838 | ₩100,959 | +0.05% | 3천 |
|---|
| 2026.07.02 | ₩100,865 | ₩100,972 | ₩100,798 | ₩100,972 | +0.11% | 3.4천 |
|---|
| 2026.07.01 | ₩100,838 | ₩100,838 | ₩100,798 | ₩100,798 | -0.04% | 1.7천 |
|---|
| 2026.06.30 | ₩101,482 | ₩101,509 | ₩101,227 | ₩101,227 | -0.25% | 3.2천 |
|---|
| 2026.06.29 | ₩101,603 | ₩101,616 | ₩101,495 | ₩101,616 | +0.01% | 7.5천 |
|---|
| 2026.06.26 | ₩101,509 | ₩101,562 | ₩101,495 | ₩101,536 | +0.03% | 2천 |
|---|
| 2026.06.25 | ₩101,455 | ₩101,455 | ₩101,348 | ₩101,361 | -0.09% | 1.1천 |
|---|
| 2026.06.24 | ₩101,254 | ₩101,361 | ₩101,254 | ₩101,294 | +0.04% | 2.3천 |
|---|
| 2026.06.23 | ₩100,919 | ₩101,053 | ₩100,919 | ₩100,959 | +0.04% | 600 |
|---|
| 2026.06.22 | ₩100,865 | ₩100,865 | ₩100,758 | ₩100,825 | -0.04% | 3.6천 |
|---|
| 2026.06.18 | ₩101,267 | ₩101,294 | ₩101,053 | ₩101,053 | -0.21% | 6.5천 |
|---|
| 2026.06.17 | ₩101,241 | ₩101,241 | ₩100,731 | ₩100,785 | -0.45% | 2.5천 |
|---|
| 2026.06.16 | ₩101,160 | ₩101,200 | ₩101,160 | ₩101,187 | +0.03% | 500 |
|---|
| 2026.06.15 | ₩101,241 | ₩101,241 | ₩101,080 | ₩101,080 | -0.16% | 700 |
|---|
| 2026.06.12 | ₩100,865 | ₩101,120 | ₩100,825 | ₩101,013 | +0.15% | 3.7천 |
|---|
| 2026.06.11 | ₩100,637 | ₩101,120 | ₩100,624 | ₩101,120 | +0.48% | 900 |
|---|
| 2026.06.10 | ₩100,597 | ₩100,597 | ₩100,503 | ₩100,503 | -0.09% | 100 |
|---|
| 2026.06.09 | ₩100,557 | ₩100,610 | ₩100,436 | ₩100,610 | +0.05% | 3.8천 |
|---|
| 2026.06.08 | ₩100,677 | ₩100,677 | ₩100,369 | ₩100,369 | -0.31% | 3.3천 |
|---|
| 2026.06.05 | ₩100,999 | ₩100,999 | ₩100,449 | ₩100,449 | -0.54% | 4.8천 |
|---|
| 2026.06.04 | ₩101,066 | ₩101,066 | ₩100,945 | ₩101,013 | -0.05% | 5.1천 |
|---|
| 2026.06.03 | ₩100,852 | ₩100,865 | ₩100,798 | ₩100,825 | -0.03% | 1.6천 |
|---|
| 2026.06.02 | ₩101,200 | ₩101,200 | ₩101,026 | ₩101,026 | -0.17% | 2.9천 |
|---|
| 2026.06.01 | ₩100,852 | ₩101,039 | ₩100,771 | ₩101,039 | +0.19% | 3천 |
|---|
| 2026.05.29 | ₩101,522 | ₩101,616 | ₩101,455 | ₩101,455 | -0.07% | 1.1천 |
|---|
| 2026.05.28 | ₩101,227 | ₩101,428 | ₩101,227 | ₩101,402 | +0.17% | 700 |
|---|
| 2026.05.27 | ₩101,254 | ₩101,254 | ₩101,214 | ₩101,214 | -0.04% | 300 |
|---|
| 2026.05.26 | ₩101,227 | ₩101,227 | ₩101,093 | ₩101,147 | -0.08% | 900 |
|---|
| 2026.05.22 | ₩100,905 | ₩100,919 | ₩100,704 | ₩100,811 | -0.09% | 4천 |
|---|
| 2026.05.21 | ₩100,369 | ₩100,704 | ₩100,369 | ₩100,704 | +0.33% | 3.3천 |
|---|
| 2026.05.20 | ₩100,074 | ₩100,597 | ₩100,074 | ₩100,597 | +0.52% | 2.5천 |
|---|
| 2026.05.19 | ₩100,100 | ₩100,100 | ₩99,966 | ₩99,966 | -0.13% | 2천 |
|---|
| 2026.05.18 | ₩100,624 | ₩100,624 | ₩100,409 | ₩100,409 | -0.21% | 1.1천 |
|---|
| 2026.05.15 | ₩100,610 | ₩100,610 | ₩100,476 | ₩100,476 | -0.13% | 2천 |
|---|
| 2026.05.14 | ₩101,066 | ₩101,066 | ₩101,066 | ₩101,066 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩100,959 | ₩101,120 | ₩100,959 | ₩101,120 | +0.16% | 600 |
|---|
| 2026.05.12 | ₩101,039 | ₩101,106 | ₩101,039 | ₩101,093 | +0.05% | 700 |
|---|
| 2026.05.11 | ₩101,402 | ₩101,415 | ₩101,321 | ₩101,321 | -0.08% | 2.1천 |
|---|
| 2026.05.08 | ₩101,589 | ₩101,630 | ₩101,562 | ₩101,562 | -0.03% | 1.1천 |
|---|
| 2026.05.07 | ₩101,509 | ₩101,509 | ₩101,241 | ₩101,241 | -0.26% | 200 |
|---|
| 2026.05.06 | ₩101,549 | ₩101,630 | ₩101,549 | ₩101,589 | +0.04% | 3.6천 |
|---|
| 2026.05.05 | ₩101,241 | ₩101,294 | ₩101,160 | ₩101,160 | -0.08% | 1.4만 |
|---|
| 2026.05.04 | ₩101,120 | ₩101,267 | ₩100,664 | ₩100,892 | -0.23% | 1.3만 |
|---|
| 2026.05.01 | ₩101,321 | ₩101,321 | ₩101,200 | ₩101,294 | -0.03% | 8.2천 |
|---|
| 2026.04.30 | ₩101,495 | ₩101,495 | ₩101,495 | ₩101,495 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩101,509 | ₩101,509 | ₩101,348 | ₩101,388 | -0.12% | 900 |
|---|
| 2026.04.28 | ₩101,764 | ₩101,804 | ₩101,764 | ₩101,804 | +0.04% | 400 |
|---|
| 2026.04.27 | ₩101,817 | ₩101,817 | ₩101,817 | ₩101,817 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩102,086 | ₩102,099 | ₩102,072 | ₩102,099 | +0.01% | 300 |
|---|
| 2026.04.23 | ₩102,005 | ₩102,005 | ₩101,992 | ₩101,992 | -0.01% | 300 |
|---|
| 2026.04.22 | ₩102,273 | ₩102,354 | ₩102,193 | ₩102,193 | -0.08% | 1.2천 |
|---|
| 2026.04.21 | ₩102,032 | ₩102,072 | ₩102,032 | ₩102,032 | 0.00% | 400 |
|---|
| 2026.04.20 | ₩102,367 | ₩102,367 | ₩102,340 | ₩102,354 | -0.01% | 3천 |
|---|
| 2026.04.17 | ₩102,367 | ₩102,367 | ₩102,367 | ₩102,367 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩102,153 | ₩102,179 | ₩101,925 | ₩101,925 | -0.22% | 4.8천 |
|---|
| 2026.04.15 | ₩102,179 | ₩102,179 | ₩102,179 | ₩102,179 | 0.00% | 900 |
|---|
| 2026.04.14 | ₩102,260 | ₩102,273 | ₩102,247 | ₩102,247 | -0.01% | 1천 |
|---|
| 2026.04.13 | ₩101,723 | ₩102,005 | ₩101,683 | ₩102,005 | +0.28% | 500 |
|---|
| 2026.04.10 | ₩101,750 | ₩101,764 | ₩101,750 | ₩101,764 | +0.01% | 300 |
|---|
| 2026.04.09 | ₩101,978 | ₩101,978 | ₩101,871 | ₩101,871 | -0.11% | 200 |
|---|
| 2026.04.08 | ₩102,139 | ₩102,139 | ₩101,697 | ₩101,831 | -0.30% | 1.2천 |
|---|
| 2026.04.07 | ₩101,334 | ₩101,522 | ₩101,160 | ₩101,522 | +0.19% | 800 |
|---|
| 2026.04.06 | ₩101,348 | ₩101,348 | ₩101,348 | ₩101,348 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩101,589 | ₩101,630 | ₩101,495 | ₩101,589 | 0.00% | 4.2천 |
|---|
| 2026.04.01 | ₩101,106 | ₩101,281 | ₩101,106 | ₩101,160 | +0.05% | 1.4천 |
|---|
| 2026.03.31 | ₩101,147 | ₩101,174 | ₩101,106 | ₩101,174 | +0.03% | 4.1만 |
|---|
| 2026.03.30 | ₩100,677 | ₩100,811 | ₩100,597 | ₩100,597 | -0.08% | 3.4천 |
|---|
| 2026.03.27 | ₩100,141 | ₩100,141 | ₩100,141 | ₩100,141 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩100,382 | ₩100,382 | ₩100,261 | ₩100,261 | -0.12% | 1.4천 |
|---|