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 | ₩95,679 | ₩95,679 | ₩95,652 | ₩95,679 | 0.00% | 1.9천 |
| 2026.10.08 | ₩95,464 | ₩95,759 | ₩95,464 | ₩95,719 | +0.27% | 2.7천 |
| 2026.10.07 | ₩94,901 | ₩95,384 | ₩94,848 | ₩95,384 | +0.51% | 2.5천 |
| 2026.10.06 | ₩95,371 | ₩95,464 | ₩95,303 | ₩95,438 | +0.07% | 2.8천 |
| 2026.10.05 | ₩94,995 | ₩95,102 | ₩94,848 | ₩95,062 | +0.07% | 5.3천 |
| 2026.10.02 | ₩95,652 | ₩95,652 | ₩95,049 | ₩95,075 | -0.60% | 3.9천 |
| 2026.10.01 | ₩94,874 | ₩95,317 | ₩94,754 | ₩95,303 | +0.45% | 3.5천 |
| 2026.09.30 | ₩95,746 | ₩95,746 | ₩95,344 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,424 |
| -0.34% |
| 2.3천 |
| 2026.09.29 | ₩95,639 | ₩95,639 | ₩95,384 | ₩95,558 | -0.08% | 1.3천 |
|---|
| 2026.09.28 | ₩95,652 | ₩95,773 | ₩95,451 | ₩95,612 | -0.04% | 5.9천 |
|---|
| 2026.09.25 | ₩95,893 | ₩96,229 | ₩95,880 | ₩96,229 | +0.35% | 500 |
|---|
| 2026.09.24 | ₩96,765 | ₩96,765 | ₩96,081 | ₩96,081 | -0.71% | 4.6만 |
|---|
| 2026.09.23 | ₩97,489 | ₩97,489 | ₩96,577 | ₩96,711 | -0.80% | 3만 |
|---|
| 2026.09.22 | ₩97,865 | ₩97,878 | ₩97,690 | ₩97,851 | -0.01% | 6.2천 |
|---|
| 2026.09.21 | ₩97,771 | ₩97,771 | ₩97,690 | ₩97,771 | 0.00% | 1.5천 |
|---|
| 2026.09.18 | ₩97,422 | ₩97,489 | ₩97,369 | ₩97,489 | +0.07% | 500 |
|---|
| 2026.09.17 | ₩97,784 | ₩97,865 | ₩97,664 | ₩97,865 | +0.08% | 3.3천 |
|---|
| 2026.09.16 | ₩97,570 | ₩97,570 | ₩97,275 | ₩97,288 | -0.29% | 400 |
|---|
| 2026.09.15 | ₩97,141 | ₩97,248 | ₩97,100 | ₩97,221 | +0.08% | 1.5천 |
|---|
| 2026.09.14 | ₩97,181 | ₩97,234 | ₩97,181 | ₩97,234 | +0.06% | 600 |
|---|
| 2026.09.11 | ₩97,664 | ₩97,664 | ₩97,315 | ₩97,315 | -0.36% | 2.6천 |
|---|
| 2026.09.10 | ₩97,811 | ₩97,811 | ₩97,382 | ₩97,436 | -0.38% | 5.2천 |
|---|
| 2026.09.09 | ₩98,240 | ₩98,280 | ₩98,213 | ₩98,267 | +0.03% | 2.5천 |
|---|
| 2026.09.08 | ₩98,535 | ₩98,535 | ₩98,401 | ₩98,441 | -0.10% | 1.9천 |
|---|
| 2026.09.04 | ₩98,616 | ₩98,629 | ₩98,522 | ₩98,535 | -0.08% | 4.6천 |
|---|
| 2026.09.03 | ₩98,777 | ₩98,777 | ₩98,589 | ₩98,589 | -0.19% | 1.8천 |
|---|
| 2026.09.02 | ₩98,401 | ₩98,415 | ₩98,307 | ₩98,415 | +0.01% | 1.1천 |
|---|
| 2026.09.01 | ₩98,683 | ₩98,683 | ₩98,334 | ₩98,334 | -0.35% | 1.1천 |
|---|
| 2026.08.31 | ₩99,233 | ₩99,233 | ₩99,085 | ₩99,219 | -0.01% | 3.9천 |
|---|
| 2026.08.28 | ₩99,702 | ₩99,702 | ₩99,326 | ₩99,326 | -0.38% | 400 |
|---|
| 2026.08.27 | ₩99,742 | ₩99,769 | ₩99,662 | ₩99,688 | -0.05% | 900 |
|---|
| 2026.08.26 | ₩99,688 | ₩99,742 | ₩99,581 | ₩99,688 | 0.00% | 1.6천 |
|---|
| 2026.08.25 | ₩99,635 | ₩99,849 | ₩99,608 | ₩99,849 | +0.22% | 6.8천 |
|---|
| 2026.08.24 | ₩99,313 | ₩99,313 | ₩99,300 | ₩99,300 | -0.01% | 400 |
|---|
| 2026.08.21 | ₩99,152 | ₩99,152 | ₩99,058 | ₩99,098 | -0.05% | 1.1천 |
|---|
| 2026.08.20 | ₩99,192 | ₩99,300 | ₩99,125 | ₩99,206 | +0.01% | 5천 |
|---|
| 2026.08.19 | ₩99,756 | ₩99,756 | ₩99,608 | ₩99,635 | -0.12% | 1.4천 |
|---|
| 2026.08.18 | ₩98,911 | ₩99,139 | ₩98,911 | ₩99,098 | +0.19% | 700 |
|---|
| 2026.08.17 | ₩99,005 | ₩99,005 | ₩99,005 | ₩99,005 | 0.00% | 300 |
|---|
| 2026.08.14 | ₩99,595 | ₩99,595 | ₩99,273 | ₩99,326 | -0.27% | 900 |
|---|
| 2026.08.13 | ₩99,662 | ₩99,662 | ₩99,662 | ₩99,662 | 0.00% | 300 |
|---|
| 2026.08.12 | ₩99,367 | ₩99,380 | ₩99,259 | ₩99,286 | -0.08% | 4.2천 |
|---|
| 2026.08.11 | ₩99,407 | ₩99,407 | ₩99,246 | ₩99,246 | -0.16% | 1.6천 |
|---|
| 2026.08.10 | ₩99,340 | ₩99,340 | ₩99,152 | ₩99,152 | -0.19% | 800 |
|---|
| 2026.08.07 | ₩99,635 | ₩99,635 | ₩99,635 | ₩99,635 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩99,474 | ₩99,514 | ₩99,474 | ₩99,514 | +0.04% | 200 |
|---|
| 2026.08.05 | ₩99,863 | ₩99,890 | ₩99,782 | ₩99,836 | -0.03% | 6.8천 |
|---|
| 2026.08.04 | ₩99,702 | ₩99,836 | ₩99,702 | ₩99,836 | +0.13% | 2천 |
|---|
| 2026.08.03 | ₩99,286 | ₩99,420 | ₩99,286 | ₩99,300 | +0.01% | 400 |
|---|
| 2026.07.31 | ₩99,340 | ₩99,407 | ₩99,286 | ₩99,407 | +0.07% | 1.6천 |
|---|
| 2026.07.30 | ₩99,729 | ₩99,729 | ₩99,635 | ₩99,635 | -0.09% | 1.5천 |
|---|
| 2026.07.29 | ₩99,688 | ₩99,688 | ₩99,474 | ₩99,474 | -0.22% | 2.8천 |
|---|
| 2026.07.28 | ₩99,715 | ₩99,836 | ₩99,715 | ₩99,836 | +0.12% | 300 |
|---|
| 2026.07.27 | ₩99,608 | ₩99,648 | ₩99,568 | ₩99,621 | +0.01% | 600 |
|---|
| 2026.07.24 | ₩99,460 | ₩99,474 | ₩99,380 | ₩99,380 | -0.08% | 1천 |
|---|
| 2026.07.23 | ₩99,286 | ₩99,380 | ₩99,233 | ₩99,313 | +0.03% | 600 |
|---|
| 2026.07.22 | ₩99,876 | ₩99,890 | ₩99,702 | ₩99,715 | -0.16% | 2.1천 |
|---|
| 2026.07.21 | ₩100,104 | ₩100,104 | ₩99,916 | ₩99,930 | -0.17% | 700 |
|---|
| 2026.07.20 | ₩100,453 | ₩100,453 | ₩100,171 | ₩100,171 | -0.28% | 2.9천 |
|---|
| 2026.07.17 | ₩100,627 | ₩100,627 | ₩100,480 | ₩100,506 | -0.12% | 1천 |
|---|
| 2026.07.16 | ₩100,372 | ₩100,439 | ₩100,372 | ₩100,413 | +0.04% | 1.5천 |
|---|
| 2026.07.15 | ₩100,439 | ₩100,506 | ₩100,439 | ₩100,506 | +0.07% | 700 |
|---|
| 2026.07.14 | ₩100,104 | ₩100,185 | ₩100,091 | ₩100,158 | +0.05% | 800 |
|---|
| 2026.07.13 | ₩100,252 | ₩100,265 | ₩99,903 | ₩99,903 | -0.35% | 2.7천 |
|---|
| 2026.07.10 | ₩100,453 | ₩100,453 | ₩100,346 | ₩100,346 | -0.11% | 800 |
|---|
| 2026.07.09 | ₩100,520 | ₩100,681 | ₩100,520 | ₩100,520 | 0.00% | 1.8천 |
|---|
| 2026.07.08 | ₩100,359 | ₩100,359 | ₩100,359 | ₩100,359 | 0.00% | 800 |
|---|
| 2026.07.07 | ₩100,882 | ₩100,882 | ₩100,533 | ₩100,547 | -0.33% | 9.1천 |
|---|
| 2026.07.06 | ₩101,150 | ₩101,164 | ₩101,029 | ₩101,164 | +0.01% | 2.9천 |
|---|
| 2026.07.02 | ₩101,217 | ₩101,217 | ₩100,989 | ₩101,190 | -0.03% | 500 |
|---|
| 2026.07.01 | ₩100,949 | ₩100,949 | ₩100,922 | ₩100,922 | -0.03% | 600 |
|---|
| 2026.06.30 | ₩101,821 | ₩101,888 | ₩101,539 | ₩101,539 | -0.28% | 2.4천 |
|---|
| 2026.06.29 | ₩101,995 | ₩102,008 | ₩101,888 | ₩102,008 | +0.01% | 3.6천 |
|---|
| 2026.06.26 | ₩101,861 | ₩101,914 | ₩101,861 | ₩101,901 | +0.04% | 800 |
|---|
| 2026.06.25 | ₩101,834 | ₩101,847 | ₩101,727 | ₩101,767 | -0.07% | 2.1천 |
|---|
| 2026.06.24 | ₩101,539 | ₩101,767 | ₩101,539 | ₩101,660 | +0.12% | 2.4천 |
|---|
| 2026.06.23 | ₩101,164 | ₩101,298 | ₩101,123 | ₩101,190 | +0.03% | 2.8천 |
|---|
| 2026.06.22 | ₩101,110 | ₩101,110 | ₩100,976 | ₩101,083 | -0.03% | 2천 |
|---|
| 2026.06.18 | ₩101,526 | ₩101,526 | ₩101,324 | ₩101,324 | -0.20% | 1.4천 |
|---|
| 2026.06.17 | ₩101,646 | ₩101,646 | ₩100,936 | ₩101,003 | -0.63% | 6.1천 |
|---|
| 2026.06.16 | ₩101,539 | ₩101,539 | ₩101,472 | ₩101,472 | -0.07% | 1.4천 |
|---|
| 2026.06.15 | ₩101,579 | ₩101,579 | ₩101,311 | ₩101,311 | -0.26% | 1.2천 |
|---|
| 2026.06.12 | ₩101,257 | ₩101,257 | ₩101,244 | ₩101,244 | -0.01% | 900 |
|---|
| 2026.06.11 | ₩100,761 | ₩101,338 | ₩100,761 | ₩101,338 | +0.57% | 1.8천 |
|---|
| 2026.06.10 | ₩100,788 | ₩100,788 | ₩100,614 | ₩100,614 | -0.17% | 1.5천 |
|---|
| 2026.06.09 | ₩100,708 | ₩100,761 | ₩100,614 | ₩100,761 | +0.05% | 1.5천 |
|---|
| 2026.06.08 | ₩100,708 | ₩100,708 | ₩100,453 | ₩100,453 | -0.25% | 1.4천 |
|---|
| 2026.06.05 | ₩100,882 | ₩100,882 | ₩100,533 | ₩100,533 | -0.35% | 2.2천 |
|---|
| 2026.06.04 | ₩101,217 | ₩101,231 | ₩101,150 | ₩101,177 | -0.04% | 1만 |
|---|
| 2026.06.03 | ₩101,164 | ₩101,164 | ₩101,043 | ₩101,043 | -0.12% | 800 |
|---|
| 2026.06.02 | ₩101,311 | ₩101,311 | ₩101,311 | ₩101,311 | 0.00% | 1.4천 |
|---|
| 2026.06.01 | ₩101,029 | ₩101,271 | ₩101,029 | ₩101,271 | +0.24% | 1.5천 |
|---|
| 2026.05.29 | ₩101,821 | ₩101,847 | ₩101,780 | ₩101,780 | -0.04% | 2.2천 |
|---|
| 2026.05.28 | ₩101,713 | ₩101,713 | ₩101,673 | ₩101,673 | -0.04% | 400 |
|---|
| 2026.05.27 | ₩101,459 | ₩101,499 | ₩101,432 | ₩101,432 | -0.03% | 1.7천 |
|---|
| 2026.05.26 | ₩101,351 | ₩101,351 | ₩101,324 | ₩101,324 | -0.03% | 300 |
|---|
| 2026.05.22 | ₩101,123 | ₩101,123 | ₩100,801 | ₩100,962 | -0.16% | 4.3천 |
|---|
| 2026.05.21 | ₩100,319 | ₩100,815 | ₩100,319 | ₩100,815 | +0.49% | 8.4천 |
|---|
| 2026.05.20 | ₩100,037 | ₩100,681 | ₩100,010 | ₩100,681 | +0.64% | 1.4천 |
|---|
| 2026.05.19 | ₩99,983 | ₩99,983 | ₩99,796 | ₩99,916 | -0.07% | 1.9천 |
|---|
| 2026.05.18 | ₩100,574 | ₩100,574 | ₩100,466 | ₩100,466 | -0.11% | 500 |
|---|
| 2026.05.15 | ₩100,734 | ₩100,734 | ₩100,587 | ₩100,587 | -0.15% | 5.4천 |
|---|
| 2026.05.14 | ₩101,539 | ₩101,593 | ₩101,298 | ₩101,298 | -0.24% | 1.9천 |
|---|
| 2026.05.13 | ₩101,284 | ₩101,338 | ₩101,150 | ₩101,338 | +0.05% | 1.8천 |
|---|
| 2026.05.12 | ₩101,217 | ₩101,244 | ₩101,190 | ₩101,244 | +0.03% | 1.1천 |
|---|
| 2026.05.11 | ₩101,633 | ₩101,673 | ₩101,566 | ₩101,566 | -0.07% | 900 |
|---|
| 2026.05.08 | ₩101,807 | ₩101,821 | ₩101,754 | ₩101,807 | 0.00% | 800 |
|---|
| 2026.05.07 | ₩101,888 | ₩101,888 | ₩101,391 | ₩101,391 | -0.49% | 4.4천 |
|---|
| 2026.05.06 | ₩101,754 | ₩101,861 | ₩101,700 | ₩101,861 | +0.11% | 1.3만 |
|---|
| 2026.05.05 | ₩101,284 | ₩101,284 | ₩101,244 | ₩101,244 | -0.04% | 200 |
|---|
| 2026.05.04 | ₩101,164 | ₩101,338 | ₩100,855 | ₩100,962 | -0.20% | 1.2만 |
|---|
| 2026.05.01 | ₩101,351 | ₩101,432 | ₩101,324 | ₩101,338 | -0.01% | 1.6만 |
|---|
| 2026.04.30 | ₩101,633 | ₩101,713 | ₩101,566 | ₩101,566 | -0.07% | 600 |
|---|
| 2026.04.29 | ₩101,794 | ₩101,794 | ₩101,405 | ₩101,405 | -0.38% | 2.6천 |
|---|
| 2026.04.28 | ₩101,767 | ₩101,955 | ₩101,700 | ₩101,955 | +0.18% | 900 |
|---|
| 2026.04.27 | ₩101,968 | ₩101,968 | ₩101,968 | ₩101,968 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩102,263 | ₩102,317 | ₩102,263 | ₩102,317 | +0.05% | 600 |
|---|
| 2026.04.23 | ₩102,183 | ₩102,183 | ₩102,183 | ₩102,183 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩102,545 | ₩102,545 | ₩102,505 | ₩102,505 | -0.04% | 700 |
|---|
| 2026.04.21 | ₩102,370 | ₩102,437 | ₩102,236 | ₩102,236 | -0.13% | 300 |
|---|
| 2026.04.20 | ₩102,692 | ₩102,692 | ₩102,531 | ₩102,625 | -0.07% | 4.1천 |
|---|
| 2026.04.17 | ₩102,692 | ₩102,692 | ₩102,652 | ₩102,652 | -0.04% | 2.6천 |
|---|
| 2026.04.16 | ₩102,102 | ₩102,102 | ₩102,102 | ₩102,102 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩102,464 | ₩102,478 | ₩102,464 | ₩102,478 | +0.01% | 800 |
|---|
| 2026.04.14 | ₩102,531 | ₩102,598 | ₩102,531 | ₩102,545 | +0.01% | 2.1천 |
|---|
| 2026.04.13 | ₩101,928 | ₩102,209 | ₩101,928 | ₩102,209 | +0.28% | 2.2천 |
|---|
| 2026.04.10 | ₩101,914 | ₩101,914 | ₩101,834 | ₩101,834 | -0.08% | 600 |
|---|
| 2026.04.09 | ₩102,008 | ₩102,156 | ₩102,008 | ₩102,156 | +0.14% | 1천 |
|---|
| 2026.04.08 | ₩102,169 | ₩102,183 | ₩102,035 | ₩102,035 | -0.13% | 1천 |
|---|
| 2026.04.07 | ₩101,459 | ₩101,713 | ₩101,137 | ₩101,713 | +0.25% | 1.1천 |
|---|
| 2026.04.06 | ₩101,740 | ₩101,740 | ₩101,512 | ₩101,512 | -0.22% | 1.5천 |
|---|
| 2026.04.02 | ₩101,727 | ₩101,754 | ₩101,673 | ₩101,740 | +0.01% | 1.6천 |
|---|
| 2026.04.01 | ₩101,499 | ₩101,499 | ₩101,271 | ₩101,271 | -0.22% | 1.7천 |
|---|
| 2026.03.31 | ₩100,989 | ₩101,351 | ₩100,989 | ₩101,284 | +0.29% | 1.3천 |
|---|
| 2026.03.30 | ₩100,667 | ₩100,842 | ₩100,574 | ₩100,587 | -0.08% | 4.5만 |
|---|
| 2026.03.27 | ₩99,890 | ₩99,957 | ₩99,863 | ₩99,957 | +0.07% | 300 |
|---|
| 2026.03.26 | ₩100,453 | ₩100,453 | ₩100,144 | ₩100,144 | -0.31% | 2.5천 |
|---|