시장 데이터를 불러오는 중
전체 종목
Vanguard Target Maturity 2036 Corporate Bond ETF 과거 주가
Vanguard Target Maturity 2036 Corporate Bond ETF · VBCJ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Target Maturity 2036 Corporate Bond ETF · VBCJ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩95,168 | ₩95,208 | ₩95,115 | ₩95,168 | 0.00% | 4.8천 |
| 2026.10.08 | ₩94,954 | ₩95,262 | ₩94,833 | ₩95,249 | +0.31% | 5.8천 |
| 2026.10.07 | ₩94,351 | ₩95,061 | ₩94,351 | ₩94,954 | +0.64% | 5.4천 |
| 2026.10.06 | ₩94,954 | ₩95,101 | ₩94,914 | ₩95,021 | +0.07% | 1.8만 |
| 2026.10.05 | ₩94,780 | ₩94,780 | ₩94,391 | ₩94,672 | -0.11% | 7.3천 |
| 2026.10.02 | ₩95,249 | ₩95,289 | ₩94,646 | ₩94,686 | -0.59% | 7.9천 |
| 2026.10.01 | ₩94,538 | ₩94,940 | ₩94,538 | ₩94,900 | +0.38% | 3.8천 |
| 2026.09.30 | ₩95,356 | ₩95,356 | ₩95,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,034 |
| -0.34% |
| 3.3천 |
| 2026.09.29 | ₩95,208 | ₩95,208 | ₩94,847 | ₩95,141 | -0.07% | 3.8천 |
|---|
| 2026.09.28 | ₩95,342 | ₩95,356 | ₩94,994 | ₩95,168 | -0.18% | 8.8천 |
|---|
| 2026.09.25 | ₩95,476 | ₩95,838 | ₩95,423 | ₩95,838 | +0.38% | 5.6천 |
|---|
| 2026.09.24 | ₩96,321 | ₩96,334 | ₩95,718 | ₩95,718 | -0.63% | 1.4만 |
|---|
| 2026.09.23 | ₩97,446 | ₩97,500 | ₩96,227 | ₩96,414 | -1.06% | 2.4만 |
|---|
| 2026.09.22 | ₩97,674 | ₩97,687 | ₩97,513 | ₩97,634 | -0.04% | 9천 |
|---|
| 2026.09.21 | ₩97,486 | ₩97,500 | ₩97,165 | ₩97,486 | 0.00% | 1.7만 |
|---|
| 2026.09.18 | ₩97,165 | ₩97,178 | ₩97,084 | ₩97,178 | +0.01% | 5.3만 |
|---|
| 2026.09.17 | ₩97,460 | ₩97,567 | ₩97,379 | ₩97,567 | +0.11% | 2천 |
|---|
| 2026.09.16 | ₩97,178 | ₩97,419 | ₩96,937 | ₩96,937 | -0.25% | 4.5천 |
|---|
| 2026.09.15 | ₩96,803 | ₩96,883 | ₩96,749 | ₩96,857 | +0.06% | 6.6천 |
|---|
| 2026.09.14 | ₩96,763 | ₩97,017 | ₩96,736 | ₩96,897 | +0.14% | 1.8천 |
|---|
| 2026.09.11 | ₩97,245 | ₩97,245 | ₩96,937 | ₩96,937 | -0.32% | 1.8천 |
|---|
| 2026.09.10 | ₩97,379 | ₩97,379 | ₩97,004 | ₩97,031 | -0.36% | 3.9천 |
|---|
| 2026.09.09 | ₩98,076 | ₩98,076 | ₩97,795 | ₩97,888 | -0.19% | 6.9천 |
|---|
| 2026.09.08 | ₩98,116 | ₩98,183 | ₩98,009 | ₩98,063 | -0.05% | 4천 |
|---|
| 2026.09.04 | ₩98,223 | ₩98,357 | ₩98,197 | ₩98,197 | -0.03% | 6.6천 |
|---|
| 2026.09.03 | ₩98,438 | ₩98,438 | ₩98,250 | ₩98,277 | -0.16% | 2.2천 |
|---|
| 2026.09.02 | ₩97,982 | ₩98,063 | ₩97,982 | ₩98,063 | +0.08% | 800 |
|---|
| 2026.09.01 | ₩98,223 | ₩98,331 | ₩98,036 | ₩98,036 | -0.19% | 9.5천 |
|---|
| 2026.08.31 | ₩98,746 | ₩98,880 | ₩98,706 | ₩98,853 | +0.11% | 4.6천 |
|---|
| 2026.08.28 | ₩99,349 | ₩99,349 | ₩98,987 | ₩98,987 | -0.36% | 700 |
|---|
| 2026.08.27 | ₩99,403 | ₩99,403 | ₩99,389 | ₩99,389 | -0.01% | 400 |
|---|
| 2026.08.26 | ₩99,349 | ₩99,403 | ₩99,255 | ₩99,362 | +0.01% | 1만 |
|---|
| 2026.08.25 | ₩99,255 | ₩99,523 | ₩99,255 | ₩99,483 | +0.23% | 1만 |
|---|
| 2026.08.24 | ₩98,840 | ₩98,934 | ₩98,800 | ₩98,907 | +0.07% | 3.3천 |
|---|
| 2026.08.21 | ₩98,612 | ₩98,706 | ₩98,612 | ₩98,706 | +0.10% | 3.1만 |
|---|
| 2026.08.20 | ₩98,800 | ₩98,853 | ₩98,773 | ₩98,773 | -0.03% | 4.5천 |
|---|
| 2026.08.19 | ₩99,416 | ₩99,416 | ₩99,161 | ₩99,255 | -0.16% | 2.3천 |
|---|
| 2026.08.18 | ₩98,438 | ₩98,759 | ₩98,438 | ₩98,679 | +0.25% | 2.2천 |
|---|
| 2026.08.17 | ₩98,773 | ₩98,800 | ₩98,572 | ₩98,572 | -0.20% | 4.3천 |
|---|
| 2026.08.14 | ₩99,215 | ₩99,215 | ₩98,907 | ₩98,947 | -0.27% | 2.8천 |
|---|
| 2026.08.13 | ₩99,362 | ₩99,416 | ₩99,282 | ₩99,282 | -0.08% | 800 |
|---|
| 2026.08.12 | ₩99,161 | ₩99,161 | ₩98,947 | ₩98,947 | -0.22% | 4.9천 |
|---|
| 2026.08.11 | ₩99,054 | ₩99,054 | ₩98,867 | ₩98,880 | -0.18% | 4천 |
|---|
| 2026.08.10 | ₩99,027 | ₩99,027 | ₩98,692 | ₩98,692 | -0.34% | 5.5천 |
|---|
| 2026.08.07 | ₩99,496 | ₩99,563 | ₩99,215 | ₩99,282 | -0.22% | 2.7천 |
|---|
| 2026.08.06 | ₩99,295 | ₩99,322 | ₩99,014 | ₩99,202 | -0.09% | 4.8만 |
|---|
| 2026.08.05 | ₩99,537 | ₩99,617 | ₩99,429 | ₩99,563 | +0.03% | 7.8천 |
|---|
| 2026.08.04 | ₩99,349 | ₩99,590 | ₩99,349 | ₩99,550 | +0.20% | 2.9천 |
|---|
| 2026.08.03 | ₩98,706 | ₩98,947 | ₩98,706 | ₩98,947 | +0.24% | 400 |
|---|
| 2026.07.31 | ₩98,934 | ₩99,014 | ₩98,840 | ₩99,014 | +0.08% | 3.8천 |
|---|
| 2026.07.30 | ₩99,121 | ₩99,309 | ₩99,121 | ₩99,242 | +0.12% | 2천 |
|---|
| 2026.07.29 | ₩99,362 | ₩99,362 | ₩98,947 | ₩98,960 | -0.40% | 3.6천 |
|---|
| 2026.07.28 | ₩99,349 | ₩99,483 | ₩99,349 | ₩99,470 | +0.12% | 2.8천 |
|---|
| 2026.07.27 | ₩99,135 | ₩99,215 | ₩99,135 | ₩99,215 | +0.08% | 400 |
|---|
| 2026.07.24 | ₩98,907 | ₩99,001 | ₩98,907 | ₩99,001 | +0.09% | 1.9천 |
|---|
| 2026.07.23 | ₩98,853 | ₩98,960 | ₩98,853 | ₩98,947 | +0.09% | 800 |
|---|
| 2026.07.22 | ₩99,510 | ₩99,510 | ₩99,295 | ₩99,295 | -0.22% | 1천 |
|---|
| 2026.07.21 | ₩99,577 | ₩99,577 | ₩99,577 | ₩99,577 | 0.00% | 600 |
|---|
| 2026.07.20 | ₩100,153 | ₩100,153 | ₩99,791 | ₩99,872 | -0.28% | 800 |
|---|
| 2026.07.17 | ₩100,220 | ₩100,247 | ₩100,180 | ₩100,234 | +0.01% | 1.4천 |
|---|
| 2026.07.16 | ₩100,019 | ₩100,153 | ₩99,952 | ₩100,126 | +0.11% | 2.6천 |
|---|
| 2026.07.15 | ₩99,912 | ₩100,260 | ₩99,912 | ₩100,193 | +0.28% | 3천 |
|---|
| 2026.07.14 | ₩99,764 | ₩99,885 | ₩99,496 | ₩99,845 | +0.08% | 6.2천 |
|---|
| 2026.07.13 | ₩100,032 | ₩100,032 | ₩99,590 | ₩99,590 | -0.44% | 6.3천 |
|---|
| 2026.07.10 | ₩100,099 | ₩100,099 | ₩100,032 | ₩100,046 | -0.05% | 1.2천 |
|---|
| 2026.07.09 | ₩100,260 | ₩100,421 | ₩100,260 | ₩100,274 | +0.01% | 2.8천 |
|---|
| 2026.07.08 | ₩100,113 | ₩100,166 | ₩100,099 | ₩100,166 | +0.05% | 1.8천 |
|---|
| 2026.07.07 | ₩100,716 | ₩100,716 | ₩100,327 | ₩100,327 | -0.39% | 9천 |
|---|
| 2026.07.06 | ₩100,997 | ₩101,024 | ₩100,890 | ₩101,024 | +0.03% | 4.3천 |
|---|
| 2026.07.02 | ₩100,944 | ₩101,051 | ₩100,944 | ₩101,051 | +0.11% | 1.3천 |
|---|
| 2026.07.01 | ₩100,863 | ₩100,971 | ₩100,810 | ₩100,810 | -0.05% | 1.8천 |
|---|
| 2026.06.30 | ₩101,654 | ₩101,654 | ₩101,386 | ₩101,386 | -0.26% | 600 |
|---|
| 2026.06.29 | ₩101,815 | ₩101,895 | ₩101,815 | ₩101,895 | +0.08% | 1.1천 |
|---|
| 2026.06.26 | ₩101,734 | ₩101,788 | ₩101,721 | ₩101,788 | +0.05% | 900 |
|---|
| 2026.06.25 | ₩101,560 | ₩101,667 | ₩101,560 | ₩101,654 | +0.09% | 1.3천 |
|---|
| 2026.06.24 | ₩101,533 | ₩101,681 | ₩101,507 | ₩101,600 | +0.07% | 4.9천 |
|---|
| 2026.06.23 | ₩101,078 | ₩101,265 | ₩101,024 | ₩101,091 | +0.01% | 2.9천 |
|---|
| 2026.06.22 | ₩100,944 | ₩100,971 | ₩100,810 | ₩100,944 | 0.00% | 3.2천 |
|---|
| 2026.06.18 | ₩101,064 | ₩101,466 | ₩101,064 | ₩101,252 | +0.19% | 5.7천 |
|---|
| 2026.06.17 | ₩101,359 | ₩101,359 | ₩100,850 | ₩100,890 | -0.46% | 4.3천 |
|---|
| 2026.06.16 | ₩101,292 | ₩101,399 | ₩101,292 | ₩101,399 | +0.11% | 200 |
|---|
| 2026.06.15 | ₩101,373 | ₩101,399 | ₩101,212 | ₩101,212 | -0.16% | 1.2천 |
|---|
| 2026.06.12 | ₩101,118 | ₩101,131 | ₩101,118 | ₩101,131 | +0.01% | 600 |
|---|
| 2026.06.11 | ₩100,716 | ₩101,480 | ₩100,622 | ₩101,399 | +0.68% | 9.7천 |
|---|
| 2026.06.10 | ₩100,622 | ₩100,622 | ₩100,421 | ₩100,421 | -0.20% | 3.5천 |
|---|
| 2026.06.09 | ₩100,582 | ₩100,595 | ₩100,341 | ₩100,595 | +0.01% | 2.7천 |
|---|
| 2026.06.08 | ₩100,569 | ₩100,569 | ₩100,260 | ₩100,260 | -0.31% | 2.2천 |
|---|
| 2026.06.05 | ₩100,635 | ₩100,635 | ₩100,354 | ₩100,354 | -0.28% | 2.2천 |
|---|
| 2026.06.04 | ₩101,011 | ₩101,172 | ₩101,011 | ₩101,024 | +0.01% | 5.8천 |
|---|
| 2026.06.03 | ₩101,051 | ₩101,051 | ₩100,769 | ₩100,850 | -0.20% | 8.8천 |
|---|
| 2026.06.02 | ₩101,332 | ₩101,332 | ₩101,118 | ₩101,118 | -0.21% | 4.9천 |
|---|
| 2026.06.01 | ₩100,863 | ₩101,078 | ₩100,796 | ₩101,078 | +0.21% | 2.9천 |
|---|
| 2026.05.29 | ₩101,614 | ₩101,614 | ₩101,587 | ₩101,587 | -0.03% | 3.5천 |
|---|
| 2026.05.28 | ₩101,440 | ₩101,560 | ₩101,440 | ₩101,507 | +0.07% | 2.4천 |
|---|
| 2026.05.27 | ₩101,306 | ₩101,306 | ₩101,172 | ₩101,239 | -0.07% | 1.9천 |
|---|
| 2026.05.26 | ₩101,279 | ₩101,292 | ₩101,064 | ₩101,131 | -0.15% | 3.1천 |
|---|
| 2026.05.22 | ₩100,837 | ₩100,850 | ₩100,502 | ₩100,676 | -0.16% | 5.4천 |
|---|
| 2026.05.21 | ₩100,126 | ₩100,555 | ₩99,992 | ₩100,542 | +0.41% | 1.1만 |
|---|
| 2026.05.20 | ₩99,684 | ₩100,408 | ₩99,630 | ₩100,368 | +0.69% | 1.6천 |
|---|
| 2026.05.19 | ₩99,604 | ₩99,751 | ₩99,416 | ₩99,537 | -0.07% | 3.3천 |
|---|
| 2026.05.18 | ₩100,421 | ₩100,421 | ₩99,965 | ₩100,099 | -0.32% | 5천 |
|---|
| 2026.05.15 | ₩100,461 | ₩100,461 | ₩100,260 | ₩100,260 | -0.20% | 5.7천 |
|---|
| 2026.05.14 | ₩101,306 | ₩101,306 | ₩101,011 | ₩101,011 | -0.29% | 900 |
|---|
| 2026.05.13 | ₩101,024 | ₩101,078 | ₩100,957 | ₩101,051 | +0.03% | 2.7천 |
|---|
| 2026.05.12 | ₩101,051 | ₩101,064 | ₩100,957 | ₩101,064 | +0.01% | 7.8천 |
|---|
| 2026.05.11 | ₩101,493 | ₩101,547 | ₩101,359 | ₩101,359 | -0.13% | 900 |
|---|
| 2026.05.08 | ₩101,681 | ₩101,708 | ₩101,627 | ₩101,641 | -0.04% | 2.4천 |
|---|
| 2026.05.07 | ₩101,734 | ₩101,734 | ₩101,212 | ₩101,212 | -0.51% | 1.1천 |
|---|
| 2026.05.06 | ₩101,574 | ₩101,721 | ₩101,574 | ₩101,708 | +0.13% | 1.3만 |
|---|
| 2026.05.05 | ₩100,997 | ₩101,265 | ₩100,997 | ₩101,078 | +0.08% | 2천 |
|---|
| 2026.05.04 | ₩100,957 | ₩101,185 | ₩100,502 | ₩100,796 | -0.16% | 8.4천 |
|---|
| 2026.05.01 | ₩101,118 | ₩101,292 | ₩101,118 | ₩101,145 | +0.03% | 1.3만 |
|---|
| 2026.04.30 | ₩101,453 | ₩101,480 | ₩101,373 | ₩101,480 | +0.03% | 1.5천 |
|---|
| 2026.04.29 | ₩101,346 | ₩101,346 | ₩101,198 | ₩101,198 | -0.15% | 1.4천 |
|---|
| 2026.04.28 | ₩101,627 | ₩101,761 | ₩101,627 | ₩101,748 | +0.12% | 700 |
|---|
| 2026.04.27 | ₩101,828 | ₩101,828 | ₩101,788 | ₩101,788 | -0.04% | 2천 |
|---|
| 2026.04.24 | ₩102,150 | ₩102,150 | ₩102,096 | ₩102,136 | -0.01% | 700 |
|---|
| 2026.04.23 | ₩102,324 | ₩102,324 | ₩102,029 | ₩102,029 | -0.29% | 2.2천 |
|---|
| 2026.04.22 | ₩102,404 | ₩102,458 | ₩102,378 | ₩102,378 | -0.03% | 2.9천 |
|---|
| 2026.04.21 | ₩102,190 | ₩102,284 | ₩102,110 | ₩102,110 | -0.08% | 5.6천 |
|---|
| 2026.04.20 | ₩102,619 | ₩102,619 | ₩102,445 | ₩102,538 | -0.08% | 5.5천 |
|---|
| 2026.04.17 | ₩102,659 | ₩102,699 | ₩102,565 | ₩102,579 | -0.08% | 8.4천 |
|---|
| 2026.04.16 | ₩102,324 | ₩102,324 | ₩102,043 | ₩102,056 | -0.26% | 2천 |
|---|
| 2026.04.15 | ₩102,378 | ₩102,378 | ₩102,378 | ₩102,378 | 0.00% | 500 |
|---|
| 2026.04.14 | ₩102,391 | ₩102,525 | ₩102,391 | ₩102,458 | +0.07% | 2.8천 |
|---|
| 2026.04.13 | ₩101,855 | ₩102,150 | ₩101,855 | ₩102,150 | +0.29% | 300 |
|---|
| 2026.04.10 | ₩101,882 | ₩101,882 | ₩101,855 | ₩101,855 | -0.03% | 500 |
|---|
| 2026.04.09 | ₩101,962 | ₩102,217 | ₩101,962 | ₩102,083 | +0.12% | 1천 |
|---|
| 2026.04.08 | ₩102,136 | ₩102,136 | ₩101,842 | ₩102,043 | -0.09% | 2천 |
|---|
| 2026.04.07 | ₩101,453 | ₩101,641 | ₩101,145 | ₩101,641 | +0.18% | 2.4천 |
|---|
| 2026.04.06 | ₩101,480 | ₩101,493 | ₩101,480 | ₩101,480 | 0.00% | 500 |
|---|
| 2026.04.02 | ₩101,091 | ₩101,748 | ₩101,091 | ₩101,708 | +0.61% | 2.1천 |
|---|
| 2026.04.01 | ₩101,306 | ₩101,306 | ₩101,225 | ₩101,225 | -0.08% | 300 |
|---|
| 2026.03.31 | ₩100,944 | ₩101,332 | ₩100,810 | ₩101,239 | +0.29% | 9.7천 |
|---|
| 2026.03.30 | ₩100,502 | ₩100,957 | ₩100,461 | ₩100,461 | -0.04% | 4.5만 |
|---|
| 2026.03.27 | ₩99,885 | ₩100,059 | ₩99,845 | ₩99,845 | -0.04% | 1.8천 |
|---|
| 2026.03.26 | ₩100,381 | ₩100,381 | ₩100,073 | ₩100,073 | -0.31% | 2.4천 |
|---|