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 | ₩96,490 | ₩96,490 | ₩96,436 | ₩96,450 | -0.04% | 2.4천 |
| 2026.10.08 | ₩96,329 | ₩96,584 | ₩96,235 | ₩96,517 | +0.19% | 1.2만 |
| 2026.10.07 | ₩95,846 | ₩96,342 | ₩95,779 | ₩96,275 | +0.45% | 6.4천 |
| 2026.10.06 | ₩96,302 | ₩96,450 | ₩96,182 | ₩96,383 | +0.08% | 2.3만 |
| 2026.10.05 | ₩95,927 | ₩96,101 | ₩95,779 | ₩96,034 | +0.11% | 4.9천 |
| 2026.10.02 | ₩96,410 | ₩96,450 | ₩95,980 | ₩95,980 | -0.45% | 6천 |
| 2026.10.01 | ₩95,591 | ₩96,222 | ₩95,591 | ₩96,195 | +0.63% | 4.8천 |
| 2026.09.30 | ₩96,383 | ₩96,383 | ₩96,195 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,302 |
| -0.08% |
| 4.4천 |
| 2026.09.29 | ₩96,155 | ₩96,396 | ₩96,155 | ₩96,383 | +0.24% | 5천 |
|---|
| 2026.09.28 | ₩96,477 | ₩96,517 | ₩96,235 | ₩96,396 | -0.08% | 4천 |
|---|
| 2026.09.25 | ₩96,785 | ₩96,933 | ₩96,678 | ₩96,933 | +0.15% | 4.3천 |
|---|
| 2026.09.24 | ₩97,241 | ₩97,254 | ₩96,812 | ₩96,812 | -0.44% | 4.5만 |
|---|
| 2026.09.23 | ₩97,898 | ₩97,898 | ₩97,147 | ₩97,254 | -0.66% | 3.4천 |
|---|
| 2026.09.22 | ₩98,166 | ₩98,207 | ₩98,140 | ₩98,193 | +0.03% | 4.3천 |
|---|
| 2026.09.21 | ₩98,166 | ₩98,166 | ₩98,032 | ₩98,140 | -0.03% | 5.8천 |
|---|
| 2026.09.18 | ₩97,952 | ₩98,207 | ₩97,831 | ₩97,871 | -0.08% | 5.1천 |
|---|
| 2026.09.17 | ₩98,153 | ₩98,233 | ₩98,072 | ₩98,220 | +0.07% | 4.5천 |
|---|
| 2026.09.16 | ₩97,979 | ₩98,113 | ₩97,737 | ₩97,777 | -0.21% | 2.6천 |
|---|
| 2026.09.15 | ₩97,670 | ₩97,737 | ₩97,657 | ₩97,710 | +0.04% | 3.2천 |
|---|
| 2026.09.14 | ₩97,724 | ₩97,871 | ₩97,724 | ₩97,737 | +0.01% | 1.6천 |
|---|
| 2026.09.11 | ₩98,086 | ₩98,099 | ₩97,831 | ₩97,831 | -0.26% | 4.6천 |
|---|
| 2026.09.10 | ₩98,247 | ₩98,260 | ₩97,898 | ₩97,925 | -0.33% | 1만 |
|---|
| 2026.09.09 | ₩98,797 | ₩98,823 | ₩98,609 | ₩98,649 | -0.15% | 5.3천 |
|---|
| 2026.09.08 | ₩98,864 | ₩98,917 | ₩98,797 | ₩98,810 | -0.05% | 3.7천 |
|---|
| 2026.09.04 | ₩98,931 | ₩98,998 | ₩98,904 | ₩98,904 | -0.03% | 1만 |
|---|
| 2026.09.03 | ₩99,132 | ₩99,145 | ₩98,890 | ₩98,958 | -0.18% | 2천 |
|---|
| 2026.09.02 | ₩98,783 | ₩98,810 | ₩98,756 | ₩98,810 | +0.03% | 1.2천 |
|---|
| 2026.09.01 | ₩98,971 | ₩99,065 | ₩98,743 | ₩98,783 | -0.19% | 2.2천 |
|---|
| 2026.08.31 | ₩99,427 | ₩99,561 | ₩99,427 | ₩99,561 | +0.13% | 2.3천 |
|---|
| 2026.08.28 | ₩100,017 | ₩100,017 | ₩99,668 | ₩99,668 | -0.35% | 3.8천 |
|---|
| 2026.08.27 | ₩100,084 | ₩100,084 | ₩99,963 | ₩99,963 | -0.12% | 1.8천 |
|---|
| 2026.08.26 | ₩99,950 | ₩100,044 | ₩99,937 | ₩99,990 | +0.04% | 1.8천 |
|---|
| 2026.08.25 | ₩99,990 | ₩100,151 | ₩99,990 | ₩100,151 | +0.16% | 1.6천 |
|---|
| 2026.08.24 | ₩99,615 | ₩99,709 | ₩99,615 | ₩99,709 | +0.09% | 1.1천 |
|---|
| 2026.08.21 | ₩99,601 | ₩99,601 | ₩99,521 | ₩99,548 | -0.05% | 4.1천 |
|---|
| 2026.08.20 | ₩99,615 | ₩99,682 | ₩99,588 | ₩99,615 | 0.00% | 1.1천 |
|---|
| 2026.08.19 | ₩100,111 | ₩100,111 | ₩99,937 | ₩99,937 | -0.17% | 1.4천 |
|---|
| 2026.08.18 | ₩99,400 | ₩99,561 | ₩99,400 | ₩99,561 | +0.16% | 1.4천 |
|---|
| 2026.08.17 | ₩99,601 | ₩99,615 | ₩99,467 | ₩99,467 | -0.13% | 3.4천 |
|---|
| 2026.08.14 | ₩99,668 | ₩99,668 | ₩99,668 | ₩99,668 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩99,910 | ₩100,057 | ₩99,910 | ₩99,910 | 0.00% | 4.2천 |
|---|
| 2026.08.12 | ₩99,642 | ₩99,668 | ₩99,642 | ₩99,655 | +0.01% | 2.2천 |
|---|
| 2026.08.11 | ₩99,574 | ₩99,615 | ₩99,521 | ₩99,521 | -0.05% | 1천 |
|---|
| 2026.08.10 | ₩99,655 | ₩99,655 | ₩99,427 | ₩99,427 | -0.23% | 1.4천 |
|---|
| 2026.08.07 | ₩99,950 | ₩99,950 | ₩99,762 | ₩99,802 | -0.15% | 2.3천 |
|---|
| 2026.08.06 | ₩99,776 | ₩99,776 | ₩99,642 | ₩99,668 | -0.11% | 900 |
|---|
| 2026.08.05 | ₩99,950 | ₩100,004 | ₩99,923 | ₩99,937 | -0.01% | 2.5천 |
|---|
| 2026.08.04 | ₩99,829 | ₩99,990 | ₩99,829 | ₩99,963 | +0.13% | 3.3천 |
|---|
| 2026.08.03 | ₩99,333 | ₩99,574 | ₩99,333 | ₩99,574 | +0.24% | 1.6천 |
|---|
| 2026.07.31 | ₩99,883 | ₩99,883 | ₩99,507 | ₩99,655 | -0.23% | 5.5천 |
|---|
| 2026.07.30 | ₩99,776 | ₩99,856 | ₩99,776 | ₩99,856 | +0.08% | 1.1천 |
|---|
| 2026.07.29 | ₩99,802 | ₩99,802 | ₩99,655 | ₩99,655 | -0.15% | 1.2천 |
|---|
| 2026.07.28 | ₩99,896 | ₩100,017 | ₩99,896 | ₩100,004 | +0.11% | 2.2만 |
|---|
| 2026.07.27 | ₩99,735 | ₩99,776 | ₩99,735 | ₩99,776 | +0.04% | 900 |
|---|
| 2026.07.24 | ₩99,588 | ₩99,655 | ₩99,588 | ₩99,601 | +0.01% | 800 |
|---|
| 2026.07.23 | ₩99,494 | ₩99,548 | ₩99,440 | ₩99,548 | +0.05% | 400 |
|---|
| 2026.07.22 | ₩99,937 | ₩99,937 | ₩99,816 | ₩99,816 | -0.12% | 1.9천 |
|---|
| 2026.07.21 | ₩99,990 | ₩100,057 | ₩99,977 | ₩100,004 | +0.01% | 900 |
|---|
| 2026.07.20 | ₩100,446 | ₩100,460 | ₩100,165 | ₩100,232 | -0.21% | 3.1천 |
|---|
| 2026.07.17 | ₩100,567 | ₩100,567 | ₩100,419 | ₩100,527 | -0.04% | 2.1천 |
|---|
| 2026.07.16 | ₩100,312 | ₩100,379 | ₩100,312 | ₩100,366 | +0.05% | 4.9천 |
|---|
| 2026.07.15 | ₩100,419 | ₩100,433 | ₩100,419 | ₩100,433 | +0.01% | 200 |
|---|
| 2026.07.14 | ₩100,017 | ₩100,138 | ₩100,017 | ₩100,138 | +0.12% | 2.4천 |
|---|
| 2026.07.13 | ₩100,057 | ₩100,071 | ₩99,869 | ₩99,869 | -0.19% | 1.8천 |
|---|
| 2026.07.10 | ₩100,312 | ₩100,339 | ₩100,258 | ₩100,285 | -0.03% | 1.9천 |
|---|
| 2026.07.09 | ₩100,393 | ₩100,500 | ₩100,393 | ₩100,406 | +0.01% | 400 |
|---|
| 2026.07.08 | ₩100,312 | ₩100,312 | ₩100,258 | ₩100,285 | -0.03% | 1.5천 |
|---|
| 2026.07.07 | ₩100,714 | ₩100,714 | ₩100,433 | ₩100,433 | -0.28% | 1.1만 |
|---|
| 2026.07.06 | ₩100,889 | ₩100,942 | ₩100,822 | ₩100,942 | +0.05% | 3천 |
|---|
| 2026.07.02 | ₩100,848 | ₩100,956 | ₩100,781 | ₩100,956 | +0.11% | 3.4천 |
|---|
| 2026.07.01 | ₩100,822 | ₩100,822 | ₩100,781 | ₩100,781 | -0.04% | 1.7천 |
|---|
| 2026.06.30 | ₩101,465 | ₩101,492 | ₩101,211 | ₩101,211 | -0.25% | 3.2천 |
|---|
| 2026.06.29 | ₩101,586 | ₩101,599 | ₩101,479 | ₩101,599 | +0.01% | 7.5천 |
|---|
| 2026.06.26 | ₩101,492 | ₩101,546 | ₩101,479 | ₩101,519 | +0.03% | 2천 |
|---|
| 2026.06.25 | ₩101,439 | ₩101,439 | ₩101,331 | ₩101,345 | -0.09% | 1.1천 |
|---|
| 2026.06.24 | ₩101,237 | ₩101,345 | ₩101,237 | ₩101,278 | +0.04% | 2.3천 |
|---|
| 2026.06.23 | ₩100,902 | ₩101,036 | ₩100,902 | ₩100,942 | +0.04% | 600 |
|---|
| 2026.06.22 | ₩100,848 | ₩100,848 | ₩100,741 | ₩100,808 | -0.04% | 3.6천 |
|---|
| 2026.06.18 | ₩101,251 | ₩101,278 | ₩101,036 | ₩101,036 | -0.21% | 6.5천 |
|---|
| 2026.06.17 | ₩101,224 | ₩101,224 | ₩100,714 | ₩100,768 | -0.45% | 2.5천 |
|---|
| 2026.06.16 | ₩101,143 | ₩101,184 | ₩101,143 | ₩101,170 | +0.03% | 500 |
|---|
| 2026.06.15 | ₩101,224 | ₩101,224 | ₩101,063 | ₩101,063 | -0.16% | 700 |
|---|
| 2026.06.12 | ₩100,848 | ₩101,103 | ₩100,808 | ₩100,996 | +0.15% | 3.7천 |
|---|
| 2026.06.11 | ₩100,620 | ₩101,103 | ₩100,607 | ₩101,103 | +0.48% | 900 |
|---|
| 2026.06.10 | ₩100,580 | ₩100,580 | ₩100,486 | ₩100,486 | -0.09% | 100 |
|---|
| 2026.06.09 | ₩100,540 | ₩100,594 | ₩100,419 | ₩100,594 | +0.05% | 3.8천 |
|---|
| 2026.06.08 | ₩100,661 | ₩100,661 | ₩100,352 | ₩100,352 | -0.31% | 3.3천 |
|---|
| 2026.06.05 | ₩100,983 | ₩100,983 | ₩100,433 | ₩100,433 | -0.54% | 4.8천 |
|---|
| 2026.06.04 | ₩101,050 | ₩101,050 | ₩100,929 | ₩100,996 | -0.05% | 5.1천 |
|---|
| 2026.06.03 | ₩100,835 | ₩100,848 | ₩100,781 | ₩100,808 | -0.03% | 1.6천 |
|---|
| 2026.06.02 | ₩101,184 | ₩101,184 | ₩101,009 | ₩101,009 | -0.17% | 2.9천 |
|---|
| 2026.06.01 | ₩100,835 | ₩101,023 | ₩100,755 | ₩101,023 | +0.19% | 3천 |
|---|
| 2026.05.29 | ₩101,506 | ₩101,599 | ₩101,439 | ₩101,439 | -0.07% | 1.1천 |
|---|
| 2026.05.28 | ₩101,211 | ₩101,412 | ₩101,211 | ₩101,385 | +0.17% | 700 |
|---|
| 2026.05.27 | ₩101,237 | ₩101,237 | ₩101,197 | ₩101,197 | -0.04% | 300 |
|---|
| 2026.05.26 | ₩101,211 | ₩101,211 | ₩101,076 | ₩101,130 | -0.08% | 900 |
|---|
| 2026.05.22 | ₩100,889 | ₩100,902 | ₩100,688 | ₩100,795 | -0.09% | 4천 |
|---|
| 2026.05.21 | ₩100,352 | ₩100,688 | ₩100,352 | ₩100,688 | +0.33% | 3.3천 |
|---|
| 2026.05.20 | ₩100,057 | ₩100,580 | ₩100,057 | ₩100,580 | +0.52% | 2.5천 |
|---|
| 2026.05.19 | ₩100,084 | ₩100,084 | ₩99,950 | ₩99,950 | -0.13% | 2천 |
|---|
| 2026.05.18 | ₩100,607 | ₩100,607 | ₩100,393 | ₩100,393 | -0.21% | 1.1천 |
|---|
| 2026.05.15 | ₩100,594 | ₩100,594 | ₩100,460 | ₩100,460 | -0.13% | 2천 |
|---|
| 2026.05.14 | ₩101,050 | ₩101,050 | ₩101,050 | ₩101,050 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩100,942 | ₩101,103 | ₩100,942 | ₩101,103 | +0.16% | 600 |
|---|
| 2026.05.12 | ₩101,023 | ₩101,090 | ₩101,023 | ₩101,076 | +0.05% | 700 |
|---|
| 2026.05.11 | ₩101,385 | ₩101,398 | ₩101,304 | ₩101,304 | -0.08% | 2.1천 |
|---|
| 2026.05.08 | ₩101,573 | ₩101,613 | ₩101,546 | ₩101,546 | -0.03% | 1.1천 |
|---|
| 2026.05.07 | ₩101,492 | ₩101,492 | ₩101,224 | ₩101,224 | -0.26% | 200 |
|---|
| 2026.05.06 | ₩101,532 | ₩101,613 | ₩101,532 | ₩101,573 | +0.04% | 3.6천 |
|---|
| 2026.05.05 | ₩101,224 | ₩101,278 | ₩101,143 | ₩101,143 | -0.08% | 1.4만 |
|---|
| 2026.05.04 | ₩101,103 | ₩101,251 | ₩100,647 | ₩100,875 | -0.23% | 1.3만 |
|---|
| 2026.05.01 | ₩101,304 | ₩101,304 | ₩101,184 | ₩101,278 | -0.03% | 8.2천 |
|---|
| 2026.04.30 | ₩101,479 | ₩101,479 | ₩101,479 | ₩101,479 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩101,492 | ₩101,492 | ₩101,331 | ₩101,371 | -0.12% | 900 |
|---|
| 2026.04.28 | ₩101,747 | ₩101,787 | ₩101,747 | ₩101,787 | +0.04% | 400 |
|---|
| 2026.04.27 | ₩101,801 | ₩101,801 | ₩101,801 | ₩101,801 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩102,069 | ₩102,082 | ₩102,055 | ₩102,082 | +0.01% | 300 |
|---|
| 2026.04.23 | ₩101,988 | ₩101,988 | ₩101,975 | ₩101,975 | -0.01% | 300 |
|---|
| 2026.04.22 | ₩102,257 | ₩102,337 | ₩102,176 | ₩102,176 | -0.08% | 1.2천 |
|---|
| 2026.04.21 | ₩102,015 | ₩102,055 | ₩102,015 | ₩102,015 | 0.00% | 400 |
|---|
| 2026.04.20 | ₩102,350 | ₩102,350 | ₩102,324 | ₩102,337 | -0.01% | 3천 |
|---|
| 2026.04.17 | ₩102,350 | ₩102,350 | ₩102,350 | ₩102,350 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩102,136 | ₩102,163 | ₩101,908 | ₩101,908 | -0.22% | 4.8천 |
|---|
| 2026.04.15 | ₩102,163 | ₩102,163 | ₩102,163 | ₩102,163 | 0.00% | 900 |
|---|
| 2026.04.14 | ₩102,243 | ₩102,257 | ₩102,230 | ₩102,230 | -0.01% | 1천 |
|---|
| 2026.04.13 | ₩101,707 | ₩101,988 | ₩101,667 | ₩101,988 | +0.28% | 500 |
|---|
| 2026.04.10 | ₩101,734 | ₩101,747 | ₩101,734 | ₩101,747 | +0.01% | 300 |
|---|
| 2026.04.09 | ₩101,962 | ₩101,962 | ₩101,854 | ₩101,854 | -0.11% | 200 |
|---|
| 2026.04.08 | ₩102,122 | ₩102,122 | ₩101,680 | ₩101,814 | -0.30% | 1.2천 |
|---|
| 2026.04.07 | ₩101,318 | ₩101,506 | ₩101,143 | ₩101,506 | +0.19% | 800 |
|---|
| 2026.04.06 | ₩101,331 | ₩101,331 | ₩101,331 | ₩101,331 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩101,573 | ₩101,613 | ₩101,479 | ₩101,573 | 0.00% | 4.2천 |
|---|
| 2026.04.01 | ₩101,090 | ₩101,264 | ₩101,090 | ₩101,143 | +0.05% | 1.4천 |
|---|
| 2026.03.31 | ₩101,130 | ₩101,157 | ₩101,090 | ₩101,157 | +0.03% | 4.1만 |
|---|
| 2026.03.30 | ₩100,661 | ₩100,795 | ₩100,580 | ₩100,580 | -0.08% | 3.4천 |
|---|
| 2026.03.27 | ₩100,124 | ₩100,124 | ₩100,124 | ₩100,124 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩100,366 | ₩100,366 | ₩100,245 | ₩100,245 | -0.12% | 1.4천 |
|---|