시장 데이터를 불러오는 중
전체 종목
Vanguard Target Maturity 2034 Corporate Bond ETF 과거 주가
Vanguard Target Maturity 2034 Corporate Bond ETF · VBCH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Target Maturity 2034 Corporate Bond ETF · VBCH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩95,697 | ₩95,777 | ₩95,683 | ₩95,723 | +0.03% | 2.7천 |
| 2026.10.08 | ₩95,496 | ₩95,790 | ₩95,496 | ₩95,763 | +0.28% | 4.4만 |
| 2026.10.07 | ₩94,989 | ₩95,563 | ₩94,949 | ₩95,523 | +0.56% | 4.1천 |
| 2026.10.06 | ₩95,403 | ₩95,576 | ₩95,336 | ₩95,536 | +0.14% | 2.8천 |
| 2026.10.05 | ₩95,082 | ₩95,216 | ₩94,962 | ₩95,203 | +0.13% | 5천 |
| 2026.10.02 | ₩95,576 | ₩95,670 | ₩95,122 | ₩95,149 | -0.45% | 7.2천 |
| 2026.10.01 | ₩94,909 | ₩95,416 | ₩94,842 | ₩95,376 | +0.49% | 2.3천 |
| 2026.09.30 | ₩95,750 | ₩95,750 | ₩95,496 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,550 |
| -0.21% |
| 800 |
| 2026.09.29 | ₩95,630 | ₩95,643 | ₩95,523 | ₩95,643 | +0.01% | 1.7천 |
|---|
| 2026.09.28 | ₩95,897 | ₩95,897 | ₩95,536 | ₩95,737 | -0.17% | 4.6천 |
|---|
| 2026.09.25 | ₩96,151 | ₩96,311 | ₩96,004 | ₩96,311 | +0.17% | 3.3천 |
|---|
| 2026.09.24 | ₩96,711 | ₩96,725 | ₩96,151 | ₩96,151 | -0.58% | 6.1천 |
|---|
| 2026.09.23 | ₩97,513 | ₩97,513 | ₩96,658 | ₩96,805 | -0.73% | 2천 |
|---|
| 2026.09.22 | ₩97,753 | ₩97,806 | ₩97,726 | ₩97,806 | +0.05% | 1.4천 |
|---|
| 2026.09.21 | ₩97,686 | ₩97,726 | ₩97,606 | ₩97,726 | +0.04% | 3.6천 |
|---|
| 2026.09.18 | ₩97,526 | ₩97,780 | ₩97,379 | ₩97,486 | -0.04% | 3.3천 |
|---|
| 2026.09.17 | ₩97,753 | ₩97,753 | ₩97,673 | ₩97,726 | -0.03% | 2천 |
|---|
| 2026.09.16 | ₩97,579 | ₩97,579 | ₩97,286 | ₩97,299 | -0.29% | 2.4천 |
|---|
| 2026.09.15 | ₩97,192 | ₩97,205 | ₩97,152 | ₩97,192 | 0.00% | 2.3천 |
|---|
| 2026.09.14 | ₩97,205 | ₩97,473 | ₩97,205 | ₩97,286 | +0.08% | 1.6천 |
|---|
| 2026.09.11 | ₩97,619 | ₩97,619 | ₩97,366 | ₩97,366 | -0.26% | 3.4천 |
|---|
| 2026.09.10 | ₩97,673 | ₩97,673 | ₩97,366 | ₩97,366 | -0.31% | 7.1천 |
|---|
| 2026.09.09 | ₩98,340 | ₩98,354 | ₩98,113 | ₩98,234 | -0.11% | 2.3천 |
|---|
| 2026.09.08 | ₩98,447 | ₩98,447 | ₩98,394 | ₩98,421 | -0.03% | 4.2천 |
|---|
| 2026.09.04 | ₩98,501 | ₩98,554 | ₩98,501 | ₩98,501 | 0.00% | 4.7천 |
|---|
| 2026.09.03 | ₩98,688 | ₩98,688 | ₩98,461 | ₩98,541 | -0.15% | 1.5천 |
|---|
| 2026.09.02 | ₩98,314 | ₩98,340 | ₩98,274 | ₩98,340 | +0.03% | 500 |
|---|
| 2026.09.01 | ₩98,327 | ₩98,327 | ₩98,274 | ₩98,274 | -0.05% | 700 |
|---|
| 2026.08.31 | ₩98,995 | ₩99,061 | ₩98,981 | ₩99,061 | +0.07% | 500 |
|---|
| 2026.08.28 | ₩99,515 | ₩99,555 | ₩99,155 | ₩99,155 | -0.36% | 600 |
|---|
| 2026.08.27 | ₩99,582 | ₩99,582 | ₩99,502 | ₩99,502 | -0.08% | 300 |
|---|
| 2026.08.26 | ₩99,529 | ₩99,529 | ₩99,529 | ₩99,529 | 0.00% | 500 |
|---|
| 2026.08.25 | ₩99,569 | ₩99,636 | ₩99,515 | ₩99,582 | +0.01% | 5.2천 |
|---|
| 2026.08.24 | ₩99,168 | ₩99,235 | ₩99,168 | ₩99,235 | +0.07% | 1.8천 |
|---|
| 2026.08.21 | ₩98,981 | ₩99,061 | ₩98,968 | ₩99,061 | +0.08% | 1.9천 |
|---|
| 2026.08.20 | ₩99,142 | ₩99,155 | ₩99,061 | ₩99,128 | -0.01% | 4.8천 |
|---|
| 2026.08.19 | ₩99,636 | ₩99,636 | ₩99,462 | ₩99,502 | -0.13% | 4.2만 |
|---|
| 2026.08.18 | ₩98,794 | ₩99,035 | ₩98,794 | ₩99,035 | +0.24% | 1.2천 |
|---|
| 2026.08.17 | ₩98,928 | ₩98,928 | ₩98,928 | ₩98,928 | 0.00% | 500 |
|---|
| 2026.08.14 | ₩99,449 | ₩99,449 | ₩99,155 | ₩99,262 | -0.19% | 4.7천 |
|---|
| 2026.08.13 | ₩99,489 | ₩99,529 | ₩99,422 | ₩99,475 | -0.01% | 1.1천 |
|---|
| 2026.08.12 | ₩99,222 | ₩99,222 | ₩99,142 | ₩99,142 | -0.08% | 3.2천 |
|---|
| 2026.08.11 | ₩99,222 | ₩99,222 | ₩99,061 | ₩99,061 | -0.16% | 1.5천 |
|---|
| 2026.08.10 | ₩99,102 | ₩99,102 | ₩98,968 | ₩98,968 | -0.13% | 300 |
|---|
| 2026.08.07 | ₩99,395 | ₩99,395 | ₩99,395 | ₩99,395 | 0.00% | 900 |
|---|
| 2026.08.06 | ₩99,208 | ₩99,302 | ₩99,208 | ₩99,302 | +0.09% | 900 |
|---|
| 2026.08.05 | ₩99,555 | ₩99,609 | ₩99,529 | ₩99,569 | +0.01% | 1.7천 |
|---|
| 2026.08.04 | ₩99,395 | ₩99,596 | ₩99,395 | ₩99,596 | +0.20% | 2.1천 |
|---|
| 2026.08.03 | ₩99,021 | ₩99,048 | ₩99,021 | ₩99,048 | +0.03% | 300 |
|---|
| 2026.07.31 | ₩99,222 | ₩99,222 | ₩98,995 | ₩99,155 | -0.07% | 5.2천 |
|---|
| 2026.07.30 | ₩99,275 | ₩99,395 | ₩99,275 | ₩99,329 | +0.05% | 1천 |
|---|
| 2026.07.29 | ₩99,409 | ₩99,409 | ₩99,182 | ₩99,182 | -0.23% | 1.9천 |
|---|
| 2026.07.28 | ₩99,449 | ₩99,529 | ₩99,395 | ₩99,529 | +0.08% | 1.4천 |
|---|
| 2026.07.27 | ₩99,422 | ₩99,422 | ₩99,302 | ₩99,302 | -0.12% | 300 |
|---|
| 2026.07.24 | ₩99,235 | ₩99,235 | ₩99,182 | ₩99,182 | -0.05% | 300 |
|---|
| 2026.07.23 | ₩99,088 | ₩99,168 | ₩99,048 | ₩99,128 | +0.04% | 1.4천 |
|---|
| 2026.07.22 | ₩99,596 | ₩99,609 | ₩99,422 | ₩99,422 | -0.17% | 1.3천 |
|---|
| 2026.07.21 | ₩99,622 | ₩99,636 | ₩99,622 | ₩99,636 | +0.01% | 400 |
|---|
| 2026.07.20 | ₩100,156 | ₩100,156 | ₩99,863 | ₩99,863 | -0.29% | 1.1천 |
|---|
| 2026.07.17 | ₩100,210 | ₩100,210 | ₩100,116 | ₩100,170 | -0.04% | 4.5천 |
|---|
| 2026.07.16 | ₩100,023 | ₩100,090 | ₩99,956 | ₩100,023 | 0.00% | 2.1천 |
|---|
| 2026.07.15 | ₩100,116 | ₩100,130 | ₩100,116 | ₩100,116 | 0.00% | 1.7천 |
|---|
| 2026.07.14 | ₩99,729 | ₩99,809 | ₩99,729 | ₩99,809 | +0.08% | 1.1천 |
|---|
| 2026.07.13 | ₩99,782 | ₩99,796 | ₩99,542 | ₩99,542 | -0.24% | 1.5천 |
|---|
| 2026.07.10 | ₩99,956 | ₩99,983 | ₩99,956 | ₩99,956 | 0.00% | 1.1천 |
|---|
| 2026.07.09 | ₩100,223 | ₩100,223 | ₩100,090 | ₩100,090 | -0.13% | 400 |
|---|
| 2026.07.08 | ₩99,996 | ₩100,063 | ₩99,676 | ₩99,889 | -0.11% | 3.3만 |
|---|
| 2026.07.07 | ₩100,423 | ₩100,423 | ₩100,063 | ₩100,076 | -0.35% | 1.4만 |
|---|
| 2026.07.06 | ₩100,637 | ₩100,811 | ₩100,477 | ₩100,610 | -0.03% | 4.5천 |
|---|
| 2026.07.02 | ₩100,570 | ₩100,637 | ₩100,490 | ₩100,490 | -0.08% | 2.8천 |
|---|
| 2026.07.01 | ₩100,410 | ₩100,437 | ₩100,410 | ₩100,410 | 0.00% | 3.3천 |
|---|
| 2026.06.30 | ₩101,225 | ₩101,305 | ₩100,971 | ₩100,971 | -0.25% | 1.7천 |
|---|
| 2026.06.29 | ₩101,385 | ₩101,398 | ₩101,345 | ₩101,398 | +0.01% | 600 |
|---|
| 2026.06.26 | ₩101,265 | ₩101,305 | ₩101,265 | ₩101,305 | +0.04% | 600 |
|---|
| 2026.06.25 | ₩101,131 | ₩101,225 | ₩101,131 | ₩101,198 | +0.07% | 2.1천 |
|---|
| 2026.06.24 | ₩101,024 | ₩101,104 | ₩101,024 | ₩101,078 | +0.05% | 2천 |
|---|
| 2026.06.23 | ₩100,650 | ₩100,811 | ₩100,650 | ₩100,677 | +0.03% | 1.8천 |
|---|
| 2026.06.22 | ₩100,597 | ₩100,610 | ₩100,477 | ₩100,544 | -0.05% | 1.7천 |
|---|
| 2026.06.18 | ₩100,984 | ₩101,011 | ₩100,784 | ₩100,797 | -0.19% | 3.9천 |
|---|
| 2026.06.17 | ₩101,064 | ₩101,064 | ₩100,490 | ₩100,490 | -0.57% | 1.6천 |
|---|
| 2026.06.16 | ₩100,864 | ₩100,904 | ₩100,864 | ₩100,904 | +0.04% | 200 |
|---|
| 2026.06.15 | ₩100,904 | ₩100,944 | ₩100,771 | ₩100,771 | -0.13% | 2.7천 |
|---|
| 2026.06.12 | ₩100,544 | ₩100,797 | ₩100,504 | ₩100,677 | +0.13% | 3.1천 |
|---|
| 2026.06.11 | ₩100,277 | ₩100,797 | ₩100,236 | ₩100,797 | +0.52% | 4천 |
|---|
| 2026.06.10 | ₩100,277 | ₩100,317 | ₩100,090 | ₩100,143 | -0.13% | 6천 |
|---|
| 2026.06.09 | ₩100,143 | ₩100,277 | ₩100,103 | ₩100,263 | +0.12% | 3.3천 |
|---|
| 2026.06.08 | ₩100,383 | ₩100,383 | ₩99,996 | ₩99,996 | -0.39% | 2.4천 |
|---|
| 2026.06.05 | ₩100,370 | ₩100,370 | ₩100,090 | ₩100,090 | -0.28% | 2천 |
|---|
| 2026.06.04 | ₩100,690 | ₩100,690 | ₩100,624 | ₩100,624 | -0.07% | 9.2천 |
|---|
| 2026.06.03 | ₩100,704 | ₩100,704 | ₩100,490 | ₩100,530 | -0.17% | 4.8천 |
|---|
| 2026.06.02 | ₩100,731 | ₩100,771 | ₩100,690 | ₩100,704 | -0.03% | 4.3천 |
|---|
| 2026.06.01 | ₩100,530 | ₩100,690 | ₩100,477 | ₩100,690 | +0.16% | 1.2천 |
|---|
| 2026.05.29 | ₩101,358 | ₩101,371 | ₩101,211 | ₩101,211 | -0.14% | 500 |
|---|
| 2026.05.28 | ₩101,158 | ₩101,158 | ₩101,144 | ₩101,144 | -0.01% | 300 |
|---|
| 2026.05.27 | ₩100,864 | ₩100,957 | ₩100,864 | ₩100,904 | +0.04% | 1.8천 |
|---|
| 2026.05.26 | ₩100,944 | ₩100,944 | ₩100,824 | ₩100,837 | -0.11% | 600 |
|---|
| 2026.05.22 | ₩100,597 | ₩100,597 | ₩100,330 | ₩100,477 | -0.12% | 4.2천 |
|---|
| 2026.05.21 | ₩99,956 | ₩100,357 | ₩99,916 | ₩100,357 | +0.40% | 9.1천 |
|---|
| 2026.05.20 | ₩99,649 | ₩100,250 | ₩99,649 | ₩100,223 | +0.58% | 2.5천 |
|---|
| 2026.05.19 | ₩99,662 | ₩99,676 | ₩99,422 | ₩99,529 | -0.13% | 2.2천 |
|---|
| 2026.05.18 | ₩100,183 | ₩100,330 | ₩99,996 | ₩99,996 | -0.19% | 2.7천 |
|---|
| 2026.05.15 | ₩100,250 | ₩100,250 | ₩100,116 | ₩100,116 | -0.13% | 2.4천 |
|---|
| 2026.05.14 | ₩101,024 | ₩101,078 | ₩100,771 | ₩100,771 | -0.25% | 1.2천 |
|---|
| 2026.05.13 | ₩100,797 | ₩100,837 | ₩100,704 | ₩100,837 | +0.04% | 1천 |
|---|
| 2026.05.12 | ₩100,811 | ₩100,811 | ₩100,784 | ₩100,811 | 0.00% | 1.1천 |
|---|
| 2026.05.11 | ₩101,158 | ₩101,198 | ₩101,078 | ₩101,078 | -0.08% | 2.5천 |
|---|
| 2026.05.08 | ₩101,318 | ₩101,318 | ₩101,305 | ₩101,305 | -0.01% | 900 |
|---|
| 2026.05.07 | ₩101,358 | ₩101,358 | ₩100,917 | ₩100,917 | -0.43% | 2.2천 |
|---|
| 2026.05.06 | ₩101,278 | ₩101,331 | ₩101,251 | ₩101,331 | +0.05% | 1.9천 |
|---|
| 2026.05.05 | ₩100,877 | ₩100,877 | ₩100,824 | ₩100,824 | -0.05% | 200 |
|---|
| 2026.05.04 | ₩100,744 | ₩100,931 | ₩100,290 | ₩100,557 | -0.19% | 1.7만 |
|---|
| 2026.05.01 | ₩100,864 | ₩100,971 | ₩100,851 | ₩100,864 | 0.00% | 2.9천 |
|---|
| 2026.04.30 | ₩101,225 | ₩101,345 | ₩101,158 | ₩101,291 | +0.07% | 5천 |
|---|
| 2026.04.29 | ₩101,118 | ₩101,118 | ₩100,984 | ₩100,984 | -0.13% | 2.3천 |
|---|
| 2026.04.28 | ₩101,411 | ₩101,465 | ₩101,411 | ₩101,438 | +0.03% | 200 |
|---|
| 2026.04.27 | ₩101,505 | ₩101,505 | ₩101,505 | ₩101,505 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩101,799 | ₩101,812 | ₩101,772 | ₩101,799 | 0.00% | 1.8천 |
|---|
| 2026.04.23 | ₩101,892 | ₩101,892 | ₩101,679 | ₩101,679 | -0.21% | 800 |
|---|
| 2026.04.22 | ₩102,026 | ₩102,026 | ₩101,892 | ₩101,892 | -0.13% | 1천 |
|---|
| 2026.04.21 | ₩101,719 | ₩101,719 | ₩101,719 | ₩101,719 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩102,119 | ₩102,119 | ₩101,986 | ₩102,026 | -0.09% | 4.9천 |
|---|
| 2026.04.17 | ₩102,159 | ₩102,213 | ₩102,079 | ₩102,079 | -0.08% | 2천 |
|---|
| 2026.04.16 | ₩101,572 | ₩101,572 | ₩101,572 | ₩101,572 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩101,892 | ₩101,892 | ₩101,892 | ₩101,892 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩101,932 | ₩101,932 | ₩101,919 | ₩101,919 | -0.01% | 200 |
|---|
| 2026.04.13 | ₩101,345 | ₩101,692 | ₩101,345 | ₩101,692 | +0.34% | 6.7천 |
|---|
| 2026.04.10 | ₩101,545 | ₩101,545 | ₩101,331 | ₩101,331 | -0.21% | 600 |
|---|
| 2026.04.09 | ₩101,411 | ₩101,558 | ₩101,411 | ₩101,558 | +0.14% | 300 |
|---|
| 2026.04.08 | ₩101,585 | ₩101,585 | ₩101,465 | ₩101,465 | -0.12% | 1.7천 |
|---|
| 2026.04.07 | ₩100,891 | ₩101,131 | ₩100,677 | ₩101,131 | +0.24% | 800 |
|---|
| 2026.04.06 | ₩100,931 | ₩100,931 | ₩100,931 | ₩100,931 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩101,064 | ₩101,144 | ₩101,064 | ₩101,144 | +0.08% | 900 |
|---|
| 2026.04.01 | ₩100,784 | ₩100,957 | ₩100,664 | ₩100,784 | 0.00% | 2.8천 |
|---|
| 2026.03.31 | ₩100,463 | ₩100,837 | ₩100,423 | ₩100,757 | +0.29% | 1.4천 |
|---|
| 2026.03.30 | ₩100,223 | ₩100,303 | ₩100,116 | ₩100,116 | -0.11% | 4.4만 |
|---|
| 2026.03.27 | ₩99,555 | ₩99,569 | ₩99,555 | ₩99,569 | +0.01% | 400 |
|---|
| 2026.03.26 | ₩100,143 | ₩100,143 | ₩99,769 | ₩99,769 | -0.37% | 1.3천 |
|---|