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 | ₩96,495 | ₩96,495 | ₩96,441 | ₩96,455 | -0.04% | 2.4천 |
| 2026.10.08 | ₩96,334 | ₩96,589 | ₩96,240 | ₩96,522 | +0.19% | 1.2만 |
| 2026.10.07 | ₩95,851 | ₩96,347 | ₩95,784 | ₩96,280 | +0.45% | 6.4천 |
| 2026.10.06 | ₩96,307 | ₩96,455 | ₩96,187 | ₩96,388 | +0.08% | 2.3만 |
| 2026.10.05 | ₩95,932 | ₩96,106 | ₩95,784 | ₩96,039 | +0.11% | 4.9천 |
| 2026.10.02 | ₩96,415 | ₩96,455 | ₩95,985 | ₩95,985 | -0.45% | 6천 |
| 2026.10.01 | ₩95,596 | ₩96,227 | ₩95,596 | ₩96,200 | +0.63% | 4.8천 |
| 2026.09.30 | ₩96,388 | ₩96,388 | ₩96,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,307 |
| -0.08% |
| 4.4천 |
| 2026.09.29 | ₩96,160 | ₩96,401 | ₩96,160 | ₩96,388 | +0.24% | 5천 |
|---|
| 2026.09.28 | ₩96,482 | ₩96,522 | ₩96,240 | ₩96,401 | -0.08% | 4천 |
|---|
| 2026.09.25 | ₩96,790 | ₩96,938 | ₩96,683 | ₩96,938 | +0.15% | 4.3천 |
|---|
| 2026.09.24 | ₩97,246 | ₩97,259 | ₩96,817 | ₩96,817 | -0.44% | 4.5만 |
|---|
| 2026.09.23 | ₩97,903 | ₩97,903 | ₩97,152 | ₩97,259 | -0.66% | 3.4천 |
|---|
| 2026.09.22 | ₩98,171 | ₩98,212 | ₩98,145 | ₩98,198 | +0.03% | 4.3천 |
|---|
| 2026.09.21 | ₩98,171 | ₩98,171 | ₩98,037 | ₩98,145 | -0.03% | 5.8천 |
|---|
| 2026.09.18 | ₩97,957 | ₩98,212 | ₩97,836 | ₩97,876 | -0.08% | 5.1천 |
|---|
| 2026.09.17 | ₩98,158 | ₩98,239 | ₩98,078 | ₩98,225 | +0.07% | 4.5천 |
|---|
| 2026.09.16 | ₩97,984 | ₩98,118 | ₩97,742 | ₩97,783 | -0.21% | 2.6천 |
|---|
| 2026.09.15 | ₩97,675 | ₩97,742 | ₩97,662 | ₩97,715 | +0.04% | 3.2천 |
|---|
| 2026.09.14 | ₩97,729 | ₩97,876 | ₩97,729 | ₩97,742 | +0.01% | 1.6천 |
|---|
| 2026.09.11 | ₩98,091 | ₩98,104 | ₩97,836 | ₩97,836 | -0.26% | 4.6천 |
|---|
| 2026.09.10 | ₩98,252 | ₩98,265 | ₩97,903 | ₩97,930 | -0.33% | 1만 |
|---|
| 2026.09.09 | ₩98,802 | ₩98,829 | ₩98,614 | ₩98,654 | -0.15% | 5.3천 |
|---|
| 2026.09.08 | ₩98,869 | ₩98,922 | ₩98,802 | ₩98,815 | -0.05% | 3.7천 |
|---|
| 2026.09.04 | ₩98,936 | ₩99,003 | ₩98,909 | ₩98,909 | -0.03% | 1만 |
|---|
| 2026.09.03 | ₩99,137 | ₩99,150 | ₩98,896 | ₩98,963 | -0.18% | 2천 |
|---|
| 2026.09.02 | ₩98,788 | ₩98,815 | ₩98,762 | ₩98,815 | +0.03% | 1.2천 |
|---|
| 2026.09.01 | ₩98,976 | ₩99,070 | ₩98,748 | ₩98,788 | -0.19% | 2.2천 |
|---|
| 2026.08.31 | ₩99,432 | ₩99,566 | ₩99,432 | ₩99,566 | +0.13% | 2.3천 |
|---|
| 2026.08.28 | ₩100,022 | ₩100,022 | ₩99,674 | ₩99,674 | -0.35% | 3.8천 |
|---|
| 2026.08.27 | ₩100,089 | ₩100,089 | ₩99,969 | ₩99,969 | -0.12% | 1.8천 |
|---|
| 2026.08.26 | ₩99,955 | ₩100,049 | ₩99,942 | ₩99,995 | +0.04% | 1.8천 |
|---|
| 2026.08.25 | ₩99,995 | ₩100,156 | ₩99,995 | ₩100,156 | +0.16% | 1.6천 |
|---|
| 2026.08.24 | ₩99,620 | ₩99,714 | ₩99,620 | ₩99,714 | +0.09% | 1.1천 |
|---|
| 2026.08.21 | ₩99,606 | ₩99,606 | ₩99,526 | ₩99,553 | -0.05% | 4.1천 |
|---|
| 2026.08.20 | ₩99,620 | ₩99,687 | ₩99,593 | ₩99,620 | 0.00% | 1.1천 |
|---|
| 2026.08.19 | ₩100,116 | ₩100,116 | ₩99,942 | ₩99,942 | -0.17% | 1.4천 |
|---|
| 2026.08.18 | ₩99,405 | ₩99,566 | ₩99,405 | ₩99,566 | +0.16% | 1.4천 |
|---|
| 2026.08.17 | ₩99,606 | ₩99,620 | ₩99,472 | ₩99,472 | -0.13% | 3.4천 |
|---|
| 2026.08.14 | ₩99,674 | ₩99,674 | ₩99,674 | ₩99,674 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩99,915 | ₩100,062 | ₩99,915 | ₩99,915 | 0.00% | 4.2천 |
|---|
| 2026.08.12 | ₩99,647 | ₩99,674 | ₩99,647 | ₩99,660 | +0.01% | 2.2천 |
|---|
| 2026.08.11 | ₩99,580 | ₩99,620 | ₩99,526 | ₩99,526 | -0.05% | 1천 |
|---|
| 2026.08.10 | ₩99,660 | ₩99,660 | ₩99,432 | ₩99,432 | -0.23% | 1.4천 |
|---|
| 2026.08.07 | ₩99,955 | ₩99,955 | ₩99,767 | ₩99,808 | -0.15% | 2.3천 |
|---|
| 2026.08.06 | ₩99,781 | ₩99,781 | ₩99,647 | ₩99,674 | -0.11% | 900 |
|---|
| 2026.08.05 | ₩99,955 | ₩100,009 | ₩99,928 | ₩99,942 | -0.01% | 2.5천 |
|---|
| 2026.08.04 | ₩99,834 | ₩99,995 | ₩99,834 | ₩99,969 | +0.13% | 3.3천 |
|---|
| 2026.08.03 | ₩99,338 | ₩99,580 | ₩99,338 | ₩99,580 | +0.24% | 1.6천 |
|---|
| 2026.07.31 | ₩99,888 | ₩99,888 | ₩99,513 | ₩99,660 | -0.23% | 5.5천 |
|---|
| 2026.07.30 | ₩99,781 | ₩99,861 | ₩99,781 | ₩99,861 | +0.08% | 1.1천 |
|---|
| 2026.07.29 | ₩99,808 | ₩99,808 | ₩99,660 | ₩99,660 | -0.15% | 1.2천 |
|---|
| 2026.07.28 | ₩99,902 | ₩100,022 | ₩99,902 | ₩100,009 | +0.11% | 2.2만 |
|---|
| 2026.07.27 | ₩99,741 | ₩99,781 | ₩99,741 | ₩99,781 | +0.04% | 900 |
|---|
| 2026.07.24 | ₩99,593 | ₩99,660 | ₩99,593 | ₩99,606 | +0.01% | 800 |
|---|
| 2026.07.23 | ₩99,499 | ₩99,553 | ₩99,446 | ₩99,553 | +0.05% | 400 |
|---|
| 2026.07.22 | ₩99,942 | ₩99,942 | ₩99,821 | ₩99,821 | -0.12% | 1.9천 |
|---|
| 2026.07.21 | ₩99,995 | ₩100,062 | ₩99,982 | ₩100,009 | +0.01% | 900 |
|---|
| 2026.07.20 | ₩100,451 | ₩100,465 | ₩100,170 | ₩100,237 | -0.21% | 3.1천 |
|---|
| 2026.07.17 | ₩100,572 | ₩100,572 | ₩100,425 | ₩100,532 | -0.04% | 2.1천 |
|---|
| 2026.07.16 | ₩100,317 | ₩100,384 | ₩100,317 | ₩100,371 | +0.05% | 4.9천 |
|---|
| 2026.07.15 | ₩100,425 | ₩100,438 | ₩100,425 | ₩100,438 | +0.01% | 200 |
|---|
| 2026.07.14 | ₩100,022 | ₩100,143 | ₩100,022 | ₩100,143 | +0.12% | 2.4천 |
|---|
| 2026.07.13 | ₩100,062 | ₩100,076 | ₩99,875 | ₩99,875 | -0.19% | 1.8천 |
|---|
| 2026.07.10 | ₩100,317 | ₩100,344 | ₩100,264 | ₩100,290 | -0.03% | 1.9천 |
|---|
| 2026.07.09 | ₩100,398 | ₩100,505 | ₩100,398 | ₩100,411 | +0.01% | 400 |
|---|
| 2026.07.08 | ₩100,317 | ₩100,317 | ₩100,264 | ₩100,290 | -0.03% | 1.5천 |
|---|
| 2026.07.07 | ₩100,720 | ₩100,720 | ₩100,438 | ₩100,438 | -0.28% | 1.1만 |
|---|
| 2026.07.06 | ₩100,894 | ₩100,948 | ₩100,827 | ₩100,948 | +0.05% | 3천 |
|---|
| 2026.07.02 | ₩100,854 | ₩100,961 | ₩100,787 | ₩100,961 | +0.11% | 3.4천 |
|---|
| 2026.07.01 | ₩100,827 | ₩100,827 | ₩100,787 | ₩100,787 | -0.04% | 1.7천 |
|---|
| 2026.06.30 | ₩101,471 | ₩101,497 | ₩101,216 | ₩101,216 | -0.25% | 3.2천 |
|---|
| 2026.06.29 | ₩101,591 | ₩101,605 | ₩101,484 | ₩101,605 | +0.01% | 7.5천 |
|---|
| 2026.06.26 | ₩101,497 | ₩101,551 | ₩101,484 | ₩101,524 | +0.03% | 2천 |
|---|
| 2026.06.25 | ₩101,444 | ₩101,444 | ₩101,337 | ₩101,350 | -0.09% | 1.1천 |
|---|
| 2026.06.24 | ₩101,243 | ₩101,350 | ₩101,243 | ₩101,283 | +0.04% | 2.3천 |
|---|
| 2026.06.23 | ₩100,907 | ₩101,041 | ₩100,907 | ₩100,948 | +0.04% | 600 |
|---|
| 2026.06.22 | ₩100,854 | ₩100,854 | ₩100,746 | ₩100,813 | -0.04% | 3.6천 |
|---|
| 2026.06.18 | ₩101,256 | ₩101,283 | ₩101,041 | ₩101,041 | -0.21% | 6.5천 |
|---|
| 2026.06.17 | ₩101,229 | ₩101,229 | ₩100,720 | ₩100,773 | -0.45% | 2.5천 |
|---|
| 2026.06.16 | ₩101,149 | ₩101,189 | ₩101,149 | ₩101,176 | +0.03% | 500 |
|---|
| 2026.06.15 | ₩101,229 | ₩101,229 | ₩101,068 | ₩101,068 | -0.16% | 700 |
|---|
| 2026.06.12 | ₩100,854 | ₩101,109 | ₩100,813 | ₩101,001 | +0.15% | 3.7천 |
|---|
| 2026.06.11 | ₩100,626 | ₩101,109 | ₩100,612 | ₩101,109 | +0.48% | 900 |
|---|
| 2026.06.10 | ₩100,586 | ₩100,586 | ₩100,492 | ₩100,492 | -0.09% | 100 |
|---|
| 2026.06.09 | ₩100,545 | ₩100,599 | ₩100,425 | ₩100,599 | +0.05% | 3.8천 |
|---|
| 2026.06.08 | ₩100,666 | ₩100,666 | ₩100,358 | ₩100,358 | -0.31% | 3.3천 |
|---|
| 2026.06.05 | ₩100,988 | ₩100,988 | ₩100,438 | ₩100,438 | -0.54% | 4.8천 |
|---|
| 2026.06.04 | ₩101,055 | ₩101,055 | ₩100,934 | ₩101,001 | -0.05% | 5.1천 |
|---|
| 2026.06.03 | ₩100,840 | ₩100,854 | ₩100,787 | ₩100,813 | -0.03% | 1.6천 |
|---|
| 2026.06.02 | ₩101,189 | ₩101,189 | ₩101,015 | ₩101,015 | -0.17% | 2.9천 |
|---|
| 2026.06.01 | ₩100,840 | ₩101,028 | ₩100,760 | ₩101,028 | +0.19% | 3천 |
|---|
| 2026.05.29 | ₩101,511 | ₩101,605 | ₩101,444 | ₩101,444 | -0.07% | 1.1천 |
|---|
| 2026.05.28 | ₩101,216 | ₩101,417 | ₩101,216 | ₩101,390 | +0.17% | 700 |
|---|
| 2026.05.27 | ₩101,243 | ₩101,243 | ₩101,202 | ₩101,202 | -0.04% | 300 |
|---|
| 2026.05.26 | ₩101,216 | ₩101,216 | ₩101,082 | ₩101,135 | -0.08% | 900 |
|---|
| 2026.05.22 | ₩100,894 | ₩100,907 | ₩100,693 | ₩100,800 | -0.09% | 4천 |
|---|
| 2026.05.21 | ₩100,358 | ₩100,693 | ₩100,358 | ₩100,693 | +0.33% | 3.3천 |
|---|
| 2026.05.20 | ₩100,062 | ₩100,586 | ₩100,062 | ₩100,586 | +0.52% | 2.5천 |
|---|
| 2026.05.19 | ₩100,089 | ₩100,089 | ₩99,955 | ₩99,955 | -0.13% | 2천 |
|---|
| 2026.05.18 | ₩100,612 | ₩100,612 | ₩100,398 | ₩100,398 | -0.21% | 1.1천 |
|---|
| 2026.05.15 | ₩100,599 | ₩100,599 | ₩100,465 | ₩100,465 | -0.13% | 2천 |
|---|
| 2026.05.14 | ₩101,055 | ₩101,055 | ₩101,055 | ₩101,055 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩100,948 | ₩101,109 | ₩100,948 | ₩101,109 | +0.16% | 600 |
|---|
| 2026.05.12 | ₩101,028 | ₩101,095 | ₩101,028 | ₩101,082 | +0.05% | 700 |
|---|
| 2026.05.11 | ₩101,390 | ₩101,404 | ₩101,310 | ₩101,310 | -0.08% | 2.1천 |
|---|
| 2026.05.08 | ₩101,578 | ₩101,618 | ₩101,551 | ₩101,551 | -0.03% | 1.1천 |
|---|
| 2026.05.07 | ₩101,497 | ₩101,497 | ₩101,229 | ₩101,229 | -0.26% | 200 |
|---|
| 2026.05.06 | ₩101,538 | ₩101,618 | ₩101,538 | ₩101,578 | +0.04% | 3.6천 |
|---|
| 2026.05.05 | ₩101,229 | ₩101,283 | ₩101,149 | ₩101,149 | -0.08% | 1.4만 |
|---|
| 2026.05.04 | ₩101,109 | ₩101,256 | ₩100,653 | ₩100,881 | -0.23% | 1.3만 |
|---|
| 2026.05.01 | ₩101,310 | ₩101,310 | ₩101,189 | ₩101,283 | -0.03% | 8.2천 |
|---|
| 2026.04.30 | ₩101,484 | ₩101,484 | ₩101,484 | ₩101,484 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩101,497 | ₩101,497 | ₩101,337 | ₩101,377 | -0.12% | 900 |
|---|
| 2026.04.28 | ₩101,752 | ₩101,793 | ₩101,752 | ₩101,793 | +0.04% | 400 |
|---|
| 2026.04.27 | ₩101,806 | ₩101,806 | ₩101,806 | ₩101,806 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩102,074 | ₩102,088 | ₩102,061 | ₩102,088 | +0.01% | 300 |
|---|
| 2026.04.23 | ₩101,994 | ₩101,994 | ₩101,980 | ₩101,980 | -0.01% | 300 |
|---|
| 2026.04.22 | ₩102,262 | ₩102,342 | ₩102,181 | ₩102,181 | -0.08% | 1.2천 |
|---|
| 2026.04.21 | ₩102,021 | ₩102,061 | ₩102,021 | ₩102,021 | 0.00% | 400 |
|---|
| 2026.04.20 | ₩102,356 | ₩102,356 | ₩102,329 | ₩102,342 | -0.01% | 3천 |
|---|
| 2026.04.17 | ₩102,356 | ₩102,356 | ₩102,356 | ₩102,356 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩102,141 | ₩102,168 | ₩101,913 | ₩101,913 | -0.22% | 4.8천 |
|---|
| 2026.04.15 | ₩102,168 | ₩102,168 | ₩102,168 | ₩102,168 | 0.00% | 900 |
|---|
| 2026.04.14 | ₩102,249 | ₩102,262 | ₩102,235 | ₩102,235 | -0.01% | 1천 |
|---|
| 2026.04.13 | ₩101,712 | ₩101,994 | ₩101,672 | ₩101,994 | +0.28% | 500 |
|---|
| 2026.04.10 | ₩101,739 | ₩101,752 | ₩101,739 | ₩101,752 | +0.01% | 300 |
|---|
| 2026.04.09 | ₩101,967 | ₩101,967 | ₩101,860 | ₩101,860 | -0.11% | 200 |
|---|
| 2026.04.08 | ₩102,128 | ₩102,128 | ₩101,685 | ₩101,819 | -0.30% | 1.2천 |
|---|
| 2026.04.07 | ₩101,323 | ₩101,511 | ₩101,149 | ₩101,511 | +0.19% | 800 |
|---|
| 2026.04.06 | ₩101,337 | ₩101,337 | ₩101,337 | ₩101,337 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩101,578 | ₩101,618 | ₩101,484 | ₩101,578 | 0.00% | 4.2천 |
|---|
| 2026.04.01 | ₩101,095 | ₩101,269 | ₩101,095 | ₩101,149 | +0.05% | 1.4천 |
|---|
| 2026.03.31 | ₩101,135 | ₩101,162 | ₩101,095 | ₩101,162 | +0.03% | 4.1만 |
|---|
| 2026.03.30 | ₩100,666 | ₩100,800 | ₩100,586 | ₩100,586 | -0.08% | 3.4천 |
|---|
| 2026.03.27 | ₩100,130 | ₩100,130 | ₩100,130 | ₩100,130 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩100,371 | ₩100,371 | ₩100,250 | ₩100,250 | -0.12% | 1.4천 |
|---|