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 | ₩96,507 | ₩96,507 | ₩96,454 | ₩96,467 | -0.04% | 2.4천 |
| 2026.10.08 | ₩96,346 | ₩96,601 | ₩96,252 | ₩96,534 | +0.19% | 1.2만 |
| 2026.10.07 | ₩95,863 | ₩96,360 | ₩95,796 | ₩96,293 | +0.45% | 6.4천 |
| 2026.10.06 | ₩96,319 | ₩96,467 | ₩96,199 | ₩96,400 | +0.08% | 2.3만 |
| 2026.10.05 | ₩95,944 | ₩96,118 | ₩95,796 | ₩96,051 | +0.11% | 4.9천 |
| 2026.10.02 | ₩96,427 | ₩96,467 | ₩95,998 | ₩95,998 | -0.45% | 6천 |
| 2026.10.01 | ₩95,609 | ₩96,239 | ₩95,609 | ₩96,212 | +0.63% | 4.8천 |
| 2026.09.30 | ₩96,400 | ₩96,400 | ₩96,212 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,319 |
| -0.08% |
| 4.4천 |
| 2026.09.29 | ₩96,172 | ₩96,413 | ₩96,172 | ₩96,400 | +0.24% | 5천 |
|---|
| 2026.09.28 | ₩96,494 | ₩96,534 | ₩96,252 | ₩96,413 | -0.08% | 4천 |
|---|
| 2026.09.25 | ₩96,802 | ₩96,950 | ₩96,695 | ₩96,950 | +0.15% | 4.3천 |
|---|
| 2026.09.24 | ₩97,258 | ₩97,272 | ₩96,829 | ₩96,829 | -0.44% | 4.5만 |
|---|
| 2026.09.23 | ₩97,916 | ₩97,916 | ₩97,164 | ₩97,272 | -0.66% | 3.4천 |
|---|
| 2026.09.22 | ₩98,184 | ₩98,224 | ₩98,157 | ₩98,211 | +0.03% | 4.3천 |
|---|
| 2026.09.21 | ₩98,184 | ₩98,184 | ₩98,050 | ₩98,157 | -0.03% | 5.8천 |
|---|
| 2026.09.18 | ₩97,969 | ₩98,224 | ₩97,849 | ₩97,889 | -0.08% | 5.1천 |
|---|
| 2026.09.17 | ₩98,170 | ₩98,251 | ₩98,090 | ₩98,238 | +0.07% | 4.5천 |
|---|
| 2026.09.16 | ₩97,996 | ₩98,130 | ₩97,755 | ₩97,795 | -0.21% | 2.6천 |
|---|
| 2026.09.15 | ₩97,688 | ₩97,755 | ₩97,674 | ₩97,728 | +0.04% | 3.2천 |
|---|
| 2026.09.14 | ₩97,741 | ₩97,889 | ₩97,741 | ₩97,755 | +0.01% | 1.6천 |
|---|
| 2026.09.11 | ₩98,103 | ₩98,117 | ₩97,849 | ₩97,849 | -0.26% | 4.6천 |
|---|
| 2026.09.10 | ₩98,264 | ₩98,278 | ₩97,916 | ₩97,942 | -0.33% | 1만 |
|---|
| 2026.09.09 | ₩98,814 | ₩98,841 | ₩98,627 | ₩98,667 | -0.15% | 5.3천 |
|---|
| 2026.09.08 | ₩98,881 | ₩98,935 | ₩98,814 | ₩98,828 | -0.05% | 3.7천 |
|---|
| 2026.09.04 | ₩98,948 | ₩99,016 | ₩98,922 | ₩98,922 | -0.03% | 1만 |
|---|
| 2026.09.03 | ₩99,150 | ₩99,163 | ₩98,908 | ₩98,975 | -0.18% | 2천 |
|---|
| 2026.09.02 | ₩98,801 | ₩98,828 | ₩98,774 | ₩98,828 | +0.03% | 1.2천 |
|---|
| 2026.09.01 | ₩98,989 | ₩99,083 | ₩98,761 | ₩98,801 | -0.19% | 2.2천 |
|---|
| 2026.08.31 | ₩99,445 | ₩99,579 | ₩99,445 | ₩99,579 | +0.13% | 2.3천 |
|---|
| 2026.08.28 | ₩100,035 | ₩100,035 | ₩99,686 | ₩99,686 | -0.35% | 3.8천 |
|---|
| 2026.08.27 | ₩100,102 | ₩100,102 | ₩99,981 | ₩99,981 | -0.12% | 1.8천 |
|---|
| 2026.08.26 | ₩99,968 | ₩100,062 | ₩99,954 | ₩100,008 | +0.04% | 1.8천 |
|---|
| 2026.08.25 | ₩100,008 | ₩100,169 | ₩100,008 | ₩100,169 | +0.16% | 1.6천 |
|---|
| 2026.08.24 | ₩99,633 | ₩99,726 | ₩99,633 | ₩99,726 | +0.09% | 1.1천 |
|---|
| 2026.08.21 | ₩99,619 | ₩99,619 | ₩99,539 | ₩99,565 | -0.05% | 4.1천 |
|---|
| 2026.08.20 | ₩99,633 | ₩99,700 | ₩99,606 | ₩99,633 | 0.00% | 1.1천 |
|---|
| 2026.08.19 | ₩100,129 | ₩100,129 | ₩99,954 | ₩99,954 | -0.17% | 1.4천 |
|---|
| 2026.08.18 | ₩99,418 | ₩99,579 | ₩99,418 | ₩99,579 | +0.16% | 1.4천 |
|---|
| 2026.08.17 | ₩99,619 | ₩99,633 | ₩99,485 | ₩99,485 | -0.13% | 3.4천 |
|---|
| 2026.08.14 | ₩99,686 | ₩99,686 | ₩99,686 | ₩99,686 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩99,928 | ₩100,075 | ₩99,928 | ₩99,928 | 0.00% | 4.2천 |
|---|
| 2026.08.12 | ₩99,659 | ₩99,686 | ₩99,659 | ₩99,673 | +0.01% | 2.2천 |
|---|
| 2026.08.11 | ₩99,592 | ₩99,633 | ₩99,539 | ₩99,539 | -0.05% | 1천 |
|---|
| 2026.08.10 | ₩99,673 | ₩99,673 | ₩99,445 | ₩99,445 | -0.23% | 1.4천 |
|---|
| 2026.08.07 | ₩99,968 | ₩99,968 | ₩99,780 | ₩99,820 | -0.15% | 2.3천 |
|---|
| 2026.08.06 | ₩99,793 | ₩99,793 | ₩99,659 | ₩99,686 | -0.11% | 900 |
|---|
| 2026.08.05 | ₩99,968 | ₩100,021 | ₩99,941 | ₩99,954 | -0.01% | 2.5천 |
|---|
| 2026.08.04 | ₩99,847 | ₩100,008 | ₩99,847 | ₩99,981 | +0.13% | 3.3천 |
|---|
| 2026.08.03 | ₩99,351 | ₩99,592 | ₩99,351 | ₩99,592 | +0.24% | 1.6천 |
|---|
| 2026.07.31 | ₩99,901 | ₩99,901 | ₩99,525 | ₩99,673 | -0.23% | 5.5천 |
|---|
| 2026.07.30 | ₩99,793 | ₩99,874 | ₩99,793 | ₩99,874 | +0.08% | 1.1천 |
|---|
| 2026.07.29 | ₩99,820 | ₩99,820 | ₩99,673 | ₩99,673 | -0.15% | 1.2천 |
|---|
| 2026.07.28 | ₩99,914 | ₩100,035 | ₩99,914 | ₩100,021 | +0.11% | 2.2만 |
|---|
| 2026.07.27 | ₩99,753 | ₩99,793 | ₩99,753 | ₩99,793 | +0.04% | 900 |
|---|
| 2026.07.24 | ₩99,606 | ₩99,673 | ₩99,606 | ₩99,619 | +0.01% | 800 |
|---|
| 2026.07.23 | ₩99,512 | ₩99,565 | ₩99,458 | ₩99,565 | +0.05% | 400 |
|---|
| 2026.07.22 | ₩99,954 | ₩99,954 | ₩99,834 | ₩99,834 | -0.12% | 1.9천 |
|---|
| 2026.07.21 | ₩100,008 | ₩100,075 | ₩99,995 | ₩100,021 | +0.01% | 900 |
|---|
| 2026.07.20 | ₩100,464 | ₩100,478 | ₩100,182 | ₩100,250 | -0.21% | 3.1천 |
|---|
| 2026.07.17 | ₩100,585 | ₩100,585 | ₩100,437 | ₩100,545 | -0.04% | 2.1천 |
|---|
| 2026.07.16 | ₩100,330 | ₩100,397 | ₩100,330 | ₩100,384 | +0.05% | 4.9천 |
|---|
| 2026.07.15 | ₩100,437 | ₩100,451 | ₩100,437 | ₩100,451 | +0.01% | 200 |
|---|
| 2026.07.14 | ₩100,035 | ₩100,156 | ₩100,035 | ₩100,156 | +0.12% | 2.4천 |
|---|
| 2026.07.13 | ₩100,075 | ₩100,089 | ₩99,887 | ₩99,887 | -0.19% | 1.8천 |
|---|
| 2026.07.10 | ₩100,330 | ₩100,357 | ₩100,276 | ₩100,303 | -0.03% | 1.9천 |
|---|
| 2026.07.09 | ₩100,410 | ₩100,518 | ₩100,410 | ₩100,424 | +0.01% | 400 |
|---|
| 2026.07.08 | ₩100,330 | ₩100,330 | ₩100,276 | ₩100,303 | -0.03% | 1.5천 |
|---|
| 2026.07.07 | ₩100,732 | ₩100,732 | ₩100,451 | ₩100,451 | -0.28% | 1.1만 |
|---|
| 2026.07.06 | ₩100,907 | ₩100,960 | ₩100,840 | ₩100,960 | +0.05% | 3천 |
|---|
| 2026.07.02 | ₩100,867 | ₩100,974 | ₩100,799 | ₩100,974 | +0.11% | 3.4천 |
|---|
| 2026.07.01 | ₩100,840 | ₩100,840 | ₩100,799 | ₩100,799 | -0.04% | 1.7천 |
|---|
| 2026.06.30 | ₩101,484 | ₩101,510 | ₩101,229 | ₩101,229 | -0.25% | 3.2천 |
|---|
| 2026.06.29 | ₩101,604 | ₩101,618 | ₩101,497 | ₩101,618 | +0.01% | 7.5천 |
|---|
| 2026.06.26 | ₩101,510 | ₩101,564 | ₩101,497 | ₩101,537 | +0.03% | 2천 |
|---|
| 2026.06.25 | ₩101,457 | ₩101,457 | ₩101,349 | ₩101,363 | -0.09% | 1.1천 |
|---|
| 2026.06.24 | ₩101,255 | ₩101,363 | ₩101,255 | ₩101,296 | +0.04% | 2.3천 |
|---|
| 2026.06.23 | ₩100,920 | ₩101,054 | ₩100,920 | ₩100,960 | +0.04% | 600 |
|---|
| 2026.06.22 | ₩100,867 | ₩100,867 | ₩100,759 | ₩100,826 | -0.04% | 3.6천 |
|---|
| 2026.06.18 | ₩101,269 | ₩101,296 | ₩101,054 | ₩101,054 | -0.21% | 6.5천 |
|---|
| 2026.06.17 | ₩101,242 | ₩101,242 | ₩100,732 | ₩100,786 | -0.45% | 2.5천 |
|---|
| 2026.06.16 | ₩101,162 | ₩101,202 | ₩101,162 | ₩101,188 | +0.03% | 500 |
|---|
| 2026.06.15 | ₩101,242 | ₩101,242 | ₩101,081 | ₩101,081 | -0.16% | 700 |
|---|
| 2026.06.12 | ₩100,867 | ₩101,121 | ₩100,826 | ₩101,014 | +0.15% | 3.7천 |
|---|
| 2026.06.11 | ₩100,638 | ₩101,121 | ₩100,625 | ₩101,121 | +0.48% | 900 |
|---|
| 2026.06.10 | ₩100,598 | ₩100,598 | ₩100,504 | ₩100,504 | -0.09% | 100 |
|---|
| 2026.06.09 | ₩100,558 | ₩100,612 | ₩100,437 | ₩100,612 | +0.05% | 3.8천 |
|---|
| 2026.06.08 | ₩100,679 | ₩100,679 | ₩100,370 | ₩100,370 | -0.31% | 3.3천 |
|---|
| 2026.06.05 | ₩101,001 | ₩101,001 | ₩100,451 | ₩100,451 | -0.54% | 4.8천 |
|---|
| 2026.06.04 | ₩101,068 | ₩101,068 | ₩100,947 | ₩101,014 | -0.05% | 5.1천 |
|---|
| 2026.06.03 | ₩100,853 | ₩100,867 | ₩100,799 | ₩100,826 | -0.03% | 1.6천 |
|---|
| 2026.06.02 | ₩101,202 | ₩101,202 | ₩101,027 | ₩101,027 | -0.17% | 2.9천 |
|---|
| 2026.06.01 | ₩100,853 | ₩101,041 | ₩100,773 | ₩101,041 | +0.19% | 3천 |
|---|
| 2026.05.29 | ₩101,524 | ₩101,618 | ₩101,457 | ₩101,457 | -0.07% | 1.1천 |
|---|
| 2026.05.28 | ₩101,229 | ₩101,430 | ₩101,229 | ₩101,403 | +0.17% | 700 |
|---|
| 2026.05.27 | ₩101,255 | ₩101,255 | ₩101,215 | ₩101,215 | -0.04% | 300 |
|---|
| 2026.05.26 | ₩101,229 | ₩101,229 | ₩101,095 | ₩101,148 | -0.08% | 900 |
|---|
| 2026.05.22 | ₩100,907 | ₩100,920 | ₩100,706 | ₩100,813 | -0.09% | 4천 |
|---|
| 2026.05.21 | ₩100,370 | ₩100,706 | ₩100,370 | ₩100,706 | +0.33% | 3.3천 |
|---|
| 2026.05.20 | ₩100,075 | ₩100,598 | ₩100,075 | ₩100,598 | +0.52% | 2.5천 |
|---|
| 2026.05.19 | ₩100,102 | ₩100,102 | ₩99,968 | ₩99,968 | -0.13% | 2천 |
|---|
| 2026.05.18 | ₩100,625 | ₩100,625 | ₩100,410 | ₩100,410 | -0.21% | 1.1천 |
|---|
| 2026.05.15 | ₩100,612 | ₩100,612 | ₩100,478 | ₩100,478 | -0.13% | 2천 |
|---|
| 2026.05.14 | ₩101,068 | ₩101,068 | ₩101,068 | ₩101,068 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩100,960 | ₩101,121 | ₩100,960 | ₩101,121 | +0.16% | 600 |
|---|
| 2026.05.12 | ₩101,041 | ₩101,108 | ₩101,041 | ₩101,095 | +0.05% | 700 |
|---|
| 2026.05.11 | ₩101,403 | ₩101,416 | ₩101,323 | ₩101,323 | -0.08% | 2.1천 |
|---|
| 2026.05.08 | ₩101,591 | ₩101,631 | ₩101,564 | ₩101,564 | -0.03% | 1.1천 |
|---|
| 2026.05.07 | ₩101,510 | ₩101,510 | ₩101,242 | ₩101,242 | -0.26% | 200 |
|---|
| 2026.05.06 | ₩101,551 | ₩101,631 | ₩101,551 | ₩101,591 | +0.04% | 3.6천 |
|---|
| 2026.05.05 | ₩101,242 | ₩101,296 | ₩101,162 | ₩101,162 | -0.08% | 1.4만 |
|---|
| 2026.05.04 | ₩101,121 | ₩101,269 | ₩100,665 | ₩100,893 | -0.23% | 1.3만 |
|---|
| 2026.05.01 | ₩101,323 | ₩101,323 | ₩101,202 | ₩101,296 | -0.03% | 8.2천 |
|---|
| 2026.04.30 | ₩101,497 | ₩101,497 | ₩101,497 | ₩101,497 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩101,510 | ₩101,510 | ₩101,349 | ₩101,390 | -0.12% | 900 |
|---|
| 2026.04.28 | ₩101,765 | ₩101,805 | ₩101,765 | ₩101,805 | +0.04% | 400 |
|---|
| 2026.04.27 | ₩101,819 | ₩101,819 | ₩101,819 | ₩101,819 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩102,087 | ₩102,101 | ₩102,074 | ₩102,101 | +0.01% | 300 |
|---|
| 2026.04.23 | ₩102,007 | ₩102,007 | ₩101,993 | ₩101,993 | -0.01% | 300 |
|---|
| 2026.04.22 | ₩102,275 | ₩102,355 | ₩102,194 | ₩102,194 | -0.08% | 1.2천 |
|---|
| 2026.04.21 | ₩102,033 | ₩102,074 | ₩102,033 | ₩102,033 | 0.00% | 400 |
|---|
| 2026.04.20 | ₩102,369 | ₩102,369 | ₩102,342 | ₩102,355 | -0.01% | 3천 |
|---|
| 2026.04.17 | ₩102,369 | ₩102,369 | ₩102,369 | ₩102,369 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩102,154 | ₩102,181 | ₩101,926 | ₩101,926 | -0.22% | 4.8천 |
|---|
| 2026.04.15 | ₩102,181 | ₩102,181 | ₩102,181 | ₩102,181 | 0.00% | 900 |
|---|
| 2026.04.14 | ₩102,261 | ₩102,275 | ₩102,248 | ₩102,248 | -0.01% | 1천 |
|---|
| 2026.04.13 | ₩101,725 | ₩102,007 | ₩101,685 | ₩102,007 | +0.28% | 500 |
|---|
| 2026.04.10 | ₩101,752 | ₩101,765 | ₩101,752 | ₩101,765 | +0.01% | 300 |
|---|
| 2026.04.09 | ₩101,980 | ₩101,980 | ₩101,872 | ₩101,872 | -0.11% | 200 |
|---|
| 2026.04.08 | ₩102,141 | ₩102,141 | ₩101,698 | ₩101,832 | -0.30% | 1.2천 |
|---|
| 2026.04.07 | ₩101,336 | ₩101,524 | ₩101,162 | ₩101,524 | +0.19% | 800 |
|---|
| 2026.04.06 | ₩101,349 | ₩101,349 | ₩101,349 | ₩101,349 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩101,591 | ₩101,631 | ₩101,497 | ₩101,591 | 0.00% | 4.2천 |
|---|
| 2026.04.01 | ₩101,108 | ₩101,282 | ₩101,108 | ₩101,162 | +0.05% | 1.4천 |
|---|
| 2026.03.31 | ₩101,148 | ₩101,175 | ₩101,108 | ₩101,175 | +0.03% | 4.1만 |
|---|
| 2026.03.30 | ₩100,679 | ₩100,813 | ₩100,598 | ₩100,598 | -0.08% | 3.4천 |
|---|
| 2026.03.27 | ₩100,142 | ₩100,142 | ₩100,142 | ₩100,142 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩100,384 | ₩100,384 | ₩100,263 | ₩100,263 | -0.12% | 1.4천 |
|---|