시장 데이터를 불러오는 중
전체 종목
Vanguard Target Maturity 2035 Corporate Bond ETF 과거 주가
Vanguard Target Maturity 2035 Corporate Bond ETF · VBCI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Target Maturity 2035 Corporate Bond ETF · VBCI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩95,610 | ₩95,610 | ₩95,584 | ₩95,610 | 0.00% | 1.9천 |
| 2026.10.08 | ₩95,396 | ₩95,691 | ₩95,396 | ₩95,651 | +0.27% | 2.7천 |
| 2026.10.07 | ₩94,833 | ₩95,316 | ₩94,780 | ₩95,316 | +0.51% | 2.5천 |
| 2026.10.06 | ₩95,302 | ₩95,396 | ₩95,235 | ₩95,369 | +0.07% | 2.8천 |
| 2026.10.05 | ₩94,927 | ₩95,034 | ₩94,780 | ₩94,994 | +0.07% | 5.3천 |
| 2026.10.02 | ₩95,584 | ₩95,584 | ₩94,981 | ₩95,007 | -0.60% | 3.9천 |
| 2026.10.01 | ₩94,806 | ₩95,249 | ₩94,686 | ₩95,235 | +0.45% | 3.5천 |
| 2026.09.30 | ₩95,677 | ₩95,677 | ₩95,275 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,356 |
| -0.34% |
| 2.3천 |
| 2026.09.29 | ₩95,570 | ₩95,570 | ₩95,316 | ₩95,490 | -0.08% | 1.3천 |
|---|
| 2026.09.28 | ₩95,584 | ₩95,704 | ₩95,383 | ₩95,543 | -0.04% | 5.9천 |
|---|
| 2026.09.25 | ₩95,825 | ₩96,160 | ₩95,811 | ₩96,160 | +0.35% | 500 |
|---|
| 2026.09.24 | ₩96,696 | ₩96,696 | ₩96,012 | ₩96,012 | -0.71% | 4.6만 |
|---|
| 2026.09.23 | ₩97,419 | ₩97,419 | ₩96,508 | ₩96,642 | -0.80% | 3만 |
|---|
| 2026.09.22 | ₩97,795 | ₩97,808 | ₩97,620 | ₩97,781 | -0.01% | 6.2천 |
|---|
| 2026.09.21 | ₩97,701 | ₩97,701 | ₩97,620 | ₩97,701 | 0.00% | 1.5천 |
|---|
| 2026.09.18 | ₩97,352 | ₩97,419 | ₩97,299 | ₩97,419 | +0.07% | 500 |
|---|
| 2026.09.17 | ₩97,714 | ₩97,795 | ₩97,594 | ₩97,795 | +0.08% | 3.3천 |
|---|
| 2026.09.16 | ₩97,500 | ₩97,500 | ₩97,205 | ₩97,218 | -0.29% | 400 |
|---|
| 2026.09.15 | ₩97,071 | ₩97,178 | ₩97,031 | ₩97,151 | +0.08% | 1.5천 |
|---|
| 2026.09.14 | ₩97,111 | ₩97,165 | ₩97,111 | ₩97,165 | +0.06% | 600 |
|---|
| 2026.09.11 | ₩97,594 | ₩97,594 | ₩97,245 | ₩97,245 | -0.36% | 2.6천 |
|---|
| 2026.09.10 | ₩97,741 | ₩97,741 | ₩97,312 | ₩97,366 | -0.38% | 5.2천 |
|---|
| 2026.09.09 | ₩98,170 | ₩98,210 | ₩98,143 | ₩98,197 | +0.03% | 2.5천 |
|---|
| 2026.09.08 | ₩98,465 | ₩98,465 | ₩98,331 | ₩98,371 | -0.10% | 1.9천 |
|---|
| 2026.09.04 | ₩98,545 | ₩98,558 | ₩98,451 | ₩98,465 | -0.08% | 4.6천 |
|---|
| 2026.09.03 | ₩98,706 | ₩98,706 | ₩98,518 | ₩98,518 | -0.19% | 1.8천 |
|---|
| 2026.09.02 | ₩98,331 | ₩98,344 | ₩98,237 | ₩98,344 | +0.01% | 1.1천 |
|---|
| 2026.09.01 | ₩98,612 | ₩98,612 | ₩98,264 | ₩98,264 | -0.35% | 1.1천 |
|---|
| 2026.08.31 | ₩99,161 | ₩99,161 | ₩99,014 | ₩99,148 | -0.01% | 3.9천 |
|---|
| 2026.08.28 | ₩99,630 | ₩99,630 | ₩99,255 | ₩99,255 | -0.38% | 400 |
|---|
| 2026.08.27 | ₩99,671 | ₩99,697 | ₩99,590 | ₩99,617 | -0.05% | 900 |
|---|
| 2026.08.26 | ₩99,617 | ₩99,671 | ₩99,510 | ₩99,617 | 0.00% | 1.6천 |
|---|
| 2026.08.25 | ₩99,563 | ₩99,778 | ₩99,537 | ₩99,778 | +0.22% | 6.8천 |
|---|
| 2026.08.24 | ₩99,242 | ₩99,242 | ₩99,228 | ₩99,228 | -0.01% | 400 |
|---|
| 2026.08.21 | ₩99,081 | ₩99,081 | ₩98,987 | ₩99,027 | -0.05% | 1.1천 |
|---|
| 2026.08.20 | ₩99,121 | ₩99,228 | ₩99,054 | ₩99,135 | +0.01% | 5천 |
|---|
| 2026.08.19 | ₩99,684 | ₩99,684 | ₩99,537 | ₩99,563 | -0.12% | 1.4천 |
|---|
| 2026.08.18 | ₩98,840 | ₩99,068 | ₩98,840 | ₩99,027 | +0.19% | 700 |
|---|
| 2026.08.17 | ₩98,934 | ₩98,934 | ₩98,934 | ₩98,934 | 0.00% | 300 |
|---|
| 2026.08.14 | ₩99,523 | ₩99,523 | ₩99,202 | ₩99,255 | -0.27% | 900 |
|---|
| 2026.08.13 | ₩99,590 | ₩99,590 | ₩99,590 | ₩99,590 | 0.00% | 300 |
|---|
| 2026.08.12 | ₩99,295 | ₩99,309 | ₩99,188 | ₩99,215 | -0.08% | 4.2천 |
|---|
| 2026.08.11 | ₩99,336 | ₩99,336 | ₩99,175 | ₩99,175 | -0.16% | 1.6천 |
|---|
| 2026.08.10 | ₩99,269 | ₩99,269 | ₩99,081 | ₩99,081 | -0.19% | 800 |
|---|
| 2026.08.07 | ₩99,563 | ₩99,563 | ₩99,563 | ₩99,563 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩99,403 | ₩99,443 | ₩99,403 | ₩99,443 | +0.04% | 200 |
|---|
| 2026.08.05 | ₩99,791 | ₩99,818 | ₩99,711 | ₩99,764 | -0.03% | 6.8천 |
|---|
| 2026.08.04 | ₩99,630 | ₩99,764 | ₩99,630 | ₩99,764 | +0.13% | 2천 |
|---|
| 2026.08.03 | ₩99,215 | ₩99,349 | ₩99,215 | ₩99,228 | +0.01% | 400 |
|---|
| 2026.07.31 | ₩99,269 | ₩99,336 | ₩99,215 | ₩99,336 | +0.07% | 1.6천 |
|---|
| 2026.07.30 | ₩99,657 | ₩99,657 | ₩99,563 | ₩99,563 | -0.09% | 1.5천 |
|---|
| 2026.07.29 | ₩99,617 | ₩99,617 | ₩99,403 | ₩99,403 | -0.22% | 2.8천 |
|---|
| 2026.07.28 | ₩99,644 | ₩99,764 | ₩99,644 | ₩99,764 | +0.12% | 300 |
|---|
| 2026.07.27 | ₩99,537 | ₩99,577 | ₩99,496 | ₩99,550 | +0.01% | 600 |
|---|
| 2026.07.24 | ₩99,389 | ₩99,403 | ₩99,309 | ₩99,309 | -0.08% | 1천 |
|---|
| 2026.07.23 | ₩99,215 | ₩99,309 | ₩99,161 | ₩99,242 | +0.03% | 600 |
|---|
| 2026.07.22 | ₩99,805 | ₩99,818 | ₩99,630 | ₩99,644 | -0.16% | 2.1천 |
|---|
| 2026.07.21 | ₩100,032 | ₩100,032 | ₩99,845 | ₩99,858 | -0.17% | 700 |
|---|
| 2026.07.20 | ₩100,381 | ₩100,381 | ₩100,099 | ₩100,099 | -0.28% | 2.9천 |
|---|
| 2026.07.17 | ₩100,555 | ₩100,555 | ₩100,408 | ₩100,434 | -0.12% | 1천 |
|---|
| 2026.07.16 | ₩100,300 | ₩100,368 | ₩100,300 | ₩100,341 | +0.04% | 1.5천 |
|---|
| 2026.07.15 | ₩100,368 | ₩100,434 | ₩100,368 | ₩100,434 | +0.07% | 700 |
|---|
| 2026.07.14 | ₩100,032 | ₩100,113 | ₩100,019 | ₩100,086 | +0.05% | 800 |
|---|
| 2026.07.13 | ₩100,180 | ₩100,193 | ₩99,831 | ₩99,831 | -0.35% | 2.7천 |
|---|
| 2026.07.10 | ₩100,381 | ₩100,381 | ₩100,274 | ₩100,274 | -0.11% | 800 |
|---|
| 2026.07.09 | ₩100,448 | ₩100,609 | ₩100,448 | ₩100,448 | 0.00% | 1.8천 |
|---|
| 2026.07.08 | ₩100,287 | ₩100,287 | ₩100,287 | ₩100,287 | 0.00% | 800 |
|---|
| 2026.07.07 | ₩100,810 | ₩100,810 | ₩100,461 | ₩100,475 | -0.33% | 9.1천 |
|---|
| 2026.07.06 | ₩101,078 | ₩101,091 | ₩100,957 | ₩101,091 | +0.01% | 2.9천 |
|---|
| 2026.07.02 | ₩101,145 | ₩101,145 | ₩100,917 | ₩101,118 | -0.03% | 500 |
|---|
| 2026.07.01 | ₩100,877 | ₩100,877 | ₩100,850 | ₩100,850 | -0.03% | 600 |
|---|
| 2026.06.30 | ₩101,748 | ₩101,815 | ₩101,466 | ₩101,466 | -0.28% | 2.4천 |
|---|
| 2026.06.29 | ₩101,922 | ₩101,935 | ₩101,815 | ₩101,935 | +0.01% | 3.6천 |
|---|
| 2026.06.26 | ₩101,788 | ₩101,842 | ₩101,788 | ₩101,828 | +0.04% | 800 |
|---|
| 2026.06.25 | ₩101,761 | ₩101,775 | ₩101,654 | ₩101,694 | -0.07% | 2.1천 |
|---|
| 2026.06.24 | ₩101,466 | ₩101,694 | ₩101,466 | ₩101,587 | +0.12% | 2.4천 |
|---|
| 2026.06.23 | ₩101,091 | ₩101,225 | ₩101,051 | ₩101,118 | +0.03% | 2.8천 |
|---|
| 2026.06.22 | ₩101,038 | ₩101,038 | ₩100,904 | ₩101,011 | -0.03% | 2천 |
|---|
| 2026.06.18 | ₩101,453 | ₩101,453 | ₩101,252 | ₩101,252 | -0.20% | 1.4천 |
|---|
| 2026.06.17 | ₩101,574 | ₩101,574 | ₩100,863 | ₩100,930 | -0.63% | 6.1천 |
|---|
| 2026.06.16 | ₩101,466 | ₩101,466 | ₩101,399 | ₩101,399 | -0.07% | 1.4천 |
|---|
| 2026.06.15 | ₩101,507 | ₩101,507 | ₩101,239 | ₩101,239 | -0.26% | 1.2천 |
|---|
| 2026.06.12 | ₩101,185 | ₩101,185 | ₩101,172 | ₩101,172 | -0.01% | 900 |
|---|
| 2026.06.11 | ₩100,689 | ₩101,265 | ₩100,689 | ₩101,265 | +0.57% | 1.8천 |
|---|
| 2026.06.10 | ₩100,716 | ₩100,716 | ₩100,542 | ₩100,542 | -0.17% | 1.5천 |
|---|
| 2026.06.09 | ₩100,635 | ₩100,689 | ₩100,542 | ₩100,689 | +0.05% | 1.5천 |
|---|
| 2026.06.08 | ₩100,635 | ₩100,635 | ₩100,381 | ₩100,381 | -0.25% | 1.4천 |
|---|
| 2026.06.05 | ₩100,810 | ₩100,810 | ₩100,461 | ₩100,461 | -0.35% | 2.2천 |
|---|
| 2026.06.04 | ₩101,145 | ₩101,158 | ₩101,078 | ₩101,105 | -0.04% | 1만 |
|---|
| 2026.06.03 | ₩101,091 | ₩101,091 | ₩100,971 | ₩100,971 | -0.12% | 800 |
|---|
| 2026.06.02 | ₩101,239 | ₩101,239 | ₩101,239 | ₩101,239 | 0.00% | 1.4천 |
|---|
| 2026.06.01 | ₩100,957 | ₩101,198 | ₩100,957 | ₩101,198 | +0.24% | 1.5천 |
|---|
| 2026.05.29 | ₩101,748 | ₩101,775 | ₩101,708 | ₩101,708 | -0.04% | 2.2천 |
|---|
| 2026.05.28 | ₩101,641 | ₩101,641 | ₩101,600 | ₩101,600 | -0.04% | 400 |
|---|
| 2026.05.27 | ₩101,386 | ₩101,426 | ₩101,359 | ₩101,359 | -0.03% | 1.7천 |
|---|
| 2026.05.26 | ₩101,279 | ₩101,279 | ₩101,252 | ₩101,252 | -0.03% | 300 |
|---|
| 2026.05.22 | ₩101,051 | ₩101,051 | ₩100,729 | ₩100,890 | -0.16% | 4.3천 |
|---|
| 2026.05.21 | ₩100,247 | ₩100,743 | ₩100,247 | ₩100,743 | +0.49% | 8.4천 |
|---|
| 2026.05.20 | ₩99,965 | ₩100,609 | ₩99,939 | ₩100,609 | +0.64% | 1.4천 |
|---|
| 2026.05.19 | ₩99,912 | ₩99,912 | ₩99,724 | ₩99,845 | -0.07% | 1.9천 |
|---|
| 2026.05.18 | ₩100,502 | ₩100,502 | ₩100,394 | ₩100,394 | -0.11% | 500 |
|---|
| 2026.05.15 | ₩100,662 | ₩100,662 | ₩100,515 | ₩100,515 | -0.15% | 5.4천 |
|---|
| 2026.05.14 | ₩101,466 | ₩101,520 | ₩101,225 | ₩101,225 | -0.24% | 1.9천 |
|---|
| 2026.05.13 | ₩101,212 | ₩101,265 | ₩101,078 | ₩101,265 | +0.05% | 1.8천 |
|---|
| 2026.05.12 | ₩101,145 | ₩101,172 | ₩101,118 | ₩101,172 | +0.03% | 1.1천 |
|---|
| 2026.05.11 | ₩101,560 | ₩101,600 | ₩101,493 | ₩101,493 | -0.07% | 900 |
|---|
| 2026.05.08 | ₩101,734 | ₩101,748 | ₩101,681 | ₩101,734 | 0.00% | 800 |
|---|
| 2026.05.07 | ₩101,815 | ₩101,815 | ₩101,319 | ₩101,319 | -0.49% | 4.4천 |
|---|
| 2026.05.06 | ₩101,681 | ₩101,788 | ₩101,627 | ₩101,788 | +0.11% | 1.3만 |
|---|
| 2026.05.05 | ₩101,212 | ₩101,212 | ₩101,172 | ₩101,172 | -0.04% | 200 |
|---|
| 2026.05.04 | ₩101,091 | ₩101,265 | ₩100,783 | ₩100,890 | -0.20% | 1.2만 |
|---|
| 2026.05.01 | ₩101,279 | ₩101,359 | ₩101,252 | ₩101,265 | -0.01% | 1.6만 |
|---|
| 2026.04.30 | ₩101,560 | ₩101,641 | ₩101,493 | ₩101,493 | -0.07% | 600 |
|---|
| 2026.04.29 | ₩101,721 | ₩101,721 | ₩101,332 | ₩101,332 | -0.38% | 2.6천 |
|---|
| 2026.04.28 | ₩101,694 | ₩101,882 | ₩101,627 | ₩101,882 | +0.18% | 900 |
|---|
| 2026.04.27 | ₩101,895 | ₩101,895 | ₩101,895 | ₩101,895 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩102,190 | ₩102,244 | ₩102,190 | ₩102,244 | +0.05% | 600 |
|---|
| 2026.04.23 | ₩102,110 | ₩102,110 | ₩102,110 | ₩102,110 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩102,471 | ₩102,471 | ₩102,431 | ₩102,431 | -0.04% | 700 |
|---|
| 2026.04.21 | ₩102,297 | ₩102,364 | ₩102,163 | ₩102,163 | -0.13% | 300 |
|---|
| 2026.04.20 | ₩102,619 | ₩102,619 | ₩102,458 | ₩102,552 | -0.07% | 4.1천 |
|---|
| 2026.04.17 | ₩102,619 | ₩102,619 | ₩102,579 | ₩102,579 | -0.04% | 2.6천 |
|---|
| 2026.04.16 | ₩102,029 | ₩102,029 | ₩102,029 | ₩102,029 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩102,391 | ₩102,404 | ₩102,391 | ₩102,404 | +0.01% | 800 |
|---|
| 2026.04.14 | ₩102,458 | ₩102,525 | ₩102,458 | ₩102,471 | +0.01% | 2.1천 |
|---|
| 2026.04.13 | ₩101,855 | ₩102,136 | ₩101,855 | ₩102,136 | +0.28% | 2.2천 |
|---|
| 2026.04.10 | ₩101,842 | ₩101,842 | ₩101,761 | ₩101,761 | -0.08% | 600 |
|---|
| 2026.04.09 | ₩101,935 | ₩102,083 | ₩101,935 | ₩102,083 | +0.14% | 1천 |
|---|
| 2026.04.08 | ₩102,096 | ₩102,110 | ₩101,962 | ₩101,962 | -0.13% | 1천 |
|---|
| 2026.04.07 | ₩101,386 | ₩101,641 | ₩101,064 | ₩101,641 | +0.25% | 1.1천 |
|---|
| 2026.04.06 | ₩101,667 | ₩101,667 | ₩101,440 | ₩101,440 | -0.22% | 1.5천 |
|---|
| 2026.04.02 | ₩101,654 | ₩101,681 | ₩101,600 | ₩101,667 | +0.01% | 1.6천 |
|---|
| 2026.04.01 | ₩101,426 | ₩101,426 | ₩101,198 | ₩101,198 | -0.22% | 1.7천 |
|---|
| 2026.03.31 | ₩100,917 | ₩101,279 | ₩100,917 | ₩101,212 | +0.29% | 1.3천 |
|---|
| 2026.03.30 | ₩100,595 | ₩100,769 | ₩100,502 | ₩100,515 | -0.08% | 4.5만 |
|---|
| 2026.03.27 | ₩99,818 | ₩99,885 | ₩99,791 | ₩99,885 | +0.07% | 300 |
|---|
| 2026.03.26 | ₩100,381 | ₩100,381 | ₩100,073 | ₩100,073 | -0.31% | 2.5천 |
|---|