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 | ₩95,243 | ₩95,283 | ₩95,189 | ₩95,243 | 0.00% | 4.8천 |
| 2026.10.08 | ₩95,028 | ₩95,337 | ₩94,908 | ₩95,323 | +0.31% | 5.8천 |
| 2026.10.07 | ₩94,425 | ₩95,136 | ₩94,425 | ₩95,028 | +0.64% | 5.4천 |
| 2026.10.06 | ₩95,028 | ₩95,176 | ₩94,988 | ₩95,095 | +0.07% | 1.8만 |
| 2026.10.05 | ₩94,854 | ₩94,854 | ₩94,465 | ₩94,747 | -0.11% | 7.3천 |
| 2026.10.02 | ₩95,323 | ₩95,363 | ₩94,720 | ₩94,760 | -0.59% | 7.9천 |
| 2026.10.01 | ₩94,612 | ₩95,015 | ₩94,612 | ₩94,975 | +0.38% | 3.8천 |
| 2026.09.30 | ₩95,431 | ₩95,431 | ₩95,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,109 |
| -0.34% |
| 3.3천 |
| 2026.09.29 | ₩95,283 | ₩95,283 | ₩94,921 | ₩95,216 | -0.07% | 3.8천 |
|---|
| 2026.09.28 | ₩95,417 | ₩95,431 | ₩95,068 | ₩95,243 | -0.18% | 8.8천 |
|---|
| 2026.09.25 | ₩95,551 | ₩95,913 | ₩95,498 | ₩95,913 | +0.38% | 5.6천 |
|---|
| 2026.09.24 | ₩96,396 | ₩96,410 | ₩95,793 | ₩95,793 | -0.63% | 1.4만 |
|---|
| 2026.09.23 | ₩97,523 | ₩97,576 | ₩96,302 | ₩96,490 | -1.06% | 2.4만 |
|---|
| 2026.09.22 | ₩97,751 | ₩97,764 | ₩97,590 | ₩97,710 | -0.04% | 9천 |
|---|
| 2026.09.21 | ₩97,563 | ₩97,576 | ₩97,241 | ₩97,563 | 0.00% | 1.7만 |
|---|
| 2026.09.18 | ₩97,241 | ₩97,254 | ₩97,161 | ₩97,254 | +0.01% | 5.3만 |
|---|
| 2026.09.17 | ₩97,536 | ₩97,643 | ₩97,456 | ₩97,643 | +0.11% | 2천 |
|---|
| 2026.09.16 | ₩97,254 | ₩97,496 | ₩97,013 | ₩97,013 | -0.25% | 4.5천 |
|---|
| 2026.09.15 | ₩96,879 | ₩96,959 | ₩96,825 | ₩96,933 | +0.06% | 6.6천 |
|---|
| 2026.09.14 | ₩96,839 | ₩97,093 | ₩96,812 | ₩96,973 | +0.14% | 1.8천 |
|---|
| 2026.09.11 | ₩97,321 | ₩97,321 | ₩97,013 | ₩97,013 | -0.32% | 1.8천 |
|---|
| 2026.09.10 | ₩97,456 | ₩97,456 | ₩97,080 | ₩97,107 | -0.36% | 3.9천 |
|---|
| 2026.09.09 | ₩98,153 | ₩98,153 | ₩97,871 | ₩97,965 | -0.19% | 6.9천 |
|---|
| 2026.09.08 | ₩98,193 | ₩98,260 | ₩98,086 | ₩98,140 | -0.05% | 4천 |
|---|
| 2026.09.04 | ₩98,300 | ₩98,435 | ₩98,274 | ₩98,274 | -0.03% | 6.6천 |
|---|
| 2026.09.03 | ₩98,515 | ₩98,515 | ₩98,327 | ₩98,354 | -0.16% | 2.2천 |
|---|
| 2026.09.02 | ₩98,059 | ₩98,140 | ₩98,059 | ₩98,140 | +0.08% | 800 |
|---|
| 2026.09.01 | ₩98,300 | ₩98,408 | ₩98,113 | ₩98,113 | -0.19% | 9.5천 |
|---|
| 2026.08.31 | ₩98,823 | ₩98,958 | ₩98,783 | ₩98,931 | +0.11% | 4.6천 |
|---|
| 2026.08.28 | ₩99,427 | ₩99,427 | ₩99,065 | ₩99,065 | -0.36% | 700 |
|---|
| 2026.08.27 | ₩99,481 | ₩99,481 | ₩99,467 | ₩99,467 | -0.01% | 400 |
|---|
| 2026.08.26 | ₩99,427 | ₩99,481 | ₩99,333 | ₩99,440 | +0.01% | 1만 |
|---|
| 2026.08.25 | ₩99,333 | ₩99,601 | ₩99,333 | ₩99,561 | +0.23% | 1만 |
|---|
| 2026.08.24 | ₩98,917 | ₩99,011 | ₩98,877 | ₩98,984 | +0.07% | 3.3천 |
|---|
| 2026.08.21 | ₩98,689 | ₩98,783 | ₩98,689 | ₩98,783 | +0.10% | 3.1만 |
|---|
| 2026.08.20 | ₩98,877 | ₩98,931 | ₩98,850 | ₩98,850 | -0.03% | 4.5천 |
|---|
| 2026.08.19 | ₩99,494 | ₩99,494 | ₩99,239 | ₩99,333 | -0.16% | 2.3천 |
|---|
| 2026.08.18 | ₩98,515 | ₩98,837 | ₩98,515 | ₩98,756 | +0.25% | 2.2천 |
|---|
| 2026.08.17 | ₩98,850 | ₩98,877 | ₩98,649 | ₩98,649 | -0.20% | 4.3천 |
|---|
| 2026.08.14 | ₩99,293 | ₩99,293 | ₩98,984 | ₩99,025 | -0.27% | 2.8천 |
|---|
| 2026.08.13 | ₩99,440 | ₩99,494 | ₩99,360 | ₩99,360 | -0.08% | 800 |
|---|
| 2026.08.12 | ₩99,239 | ₩99,239 | ₩99,025 | ₩99,025 | -0.22% | 4.9천 |
|---|
| 2026.08.11 | ₩99,132 | ₩99,132 | ₩98,944 | ₩98,958 | -0.18% | 4천 |
|---|
| 2026.08.10 | ₩99,105 | ₩99,105 | ₩98,770 | ₩98,770 | -0.34% | 5.5천 |
|---|
| 2026.08.07 | ₩99,574 | ₩99,642 | ₩99,293 | ₩99,360 | -0.22% | 2.7천 |
|---|
| 2026.08.06 | ₩99,373 | ₩99,400 | ₩99,092 | ₩99,279 | -0.09% | 4.8만 |
|---|
| 2026.08.05 | ₩99,615 | ₩99,695 | ₩99,507 | ₩99,642 | +0.03% | 7.8천 |
|---|
| 2026.08.04 | ₩99,427 | ₩99,668 | ₩99,427 | ₩99,628 | +0.20% | 2.9천 |
|---|
| 2026.08.03 | ₩98,783 | ₩99,025 | ₩98,783 | ₩99,025 | +0.24% | 400 |
|---|
| 2026.07.31 | ₩99,011 | ₩99,092 | ₩98,917 | ₩99,092 | +0.08% | 3.8천 |
|---|
| 2026.07.30 | ₩99,199 | ₩99,387 | ₩99,199 | ₩99,320 | +0.12% | 2천 |
|---|
| 2026.07.29 | ₩99,440 | ₩99,440 | ₩99,025 | ₩99,038 | -0.40% | 3.6천 |
|---|
| 2026.07.28 | ₩99,427 | ₩99,561 | ₩99,427 | ₩99,548 | +0.12% | 2.8천 |
|---|
| 2026.07.27 | ₩99,212 | ₩99,293 | ₩99,212 | ₩99,293 | +0.08% | 400 |
|---|
| 2026.07.24 | ₩98,984 | ₩99,078 | ₩98,984 | ₩99,078 | +0.09% | 1.9천 |
|---|
| 2026.07.23 | ₩98,931 | ₩99,038 | ₩98,931 | ₩99,025 | +0.09% | 800 |
|---|
| 2026.07.22 | ₩99,588 | ₩99,588 | ₩99,373 | ₩99,373 | -0.22% | 1천 |
|---|
| 2026.07.21 | ₩99,655 | ₩99,655 | ₩99,655 | ₩99,655 | 0.00% | 600 |
|---|
| 2026.07.20 | ₩100,232 | ₩100,232 | ₩99,869 | ₩99,950 | -0.28% | 800 |
|---|
| 2026.07.17 | ₩100,299 | ₩100,325 | ₩100,258 | ₩100,312 | +0.01% | 1.4천 |
|---|
| 2026.07.16 | ₩100,097 | ₩100,232 | ₩100,030 | ₩100,205 | +0.11% | 2.6천 |
|---|
| 2026.07.15 | ₩99,990 | ₩100,339 | ₩99,990 | ₩100,272 | +0.28% | 3천 |
|---|
| 2026.07.14 | ₩99,843 | ₩99,963 | ₩99,574 | ₩99,923 | +0.08% | 6.2천 |
|---|
| 2026.07.13 | ₩100,111 | ₩100,111 | ₩99,668 | ₩99,668 | -0.44% | 6.3천 |
|---|
| 2026.07.10 | ₩100,178 | ₩100,178 | ₩100,111 | ₩100,124 | -0.05% | 1.2천 |
|---|
| 2026.07.09 | ₩100,339 | ₩100,500 | ₩100,339 | ₩100,352 | +0.01% | 2.8천 |
|---|
| 2026.07.08 | ₩100,191 | ₩100,245 | ₩100,178 | ₩100,245 | +0.05% | 1.8천 |
|---|
| 2026.07.07 | ₩100,795 | ₩100,795 | ₩100,406 | ₩100,406 | -0.39% | 9천 |
|---|
| 2026.07.06 | ₩101,076 | ₩101,103 | ₩100,969 | ₩101,103 | +0.03% | 4.3천 |
|---|
| 2026.07.02 | ₩101,023 | ₩101,130 | ₩101,023 | ₩101,130 | +0.11% | 1.3천 |
|---|
| 2026.07.01 | ₩100,942 | ₩101,050 | ₩100,889 | ₩100,889 | -0.05% | 1.8천 |
|---|
| 2026.06.30 | ₩101,734 | ₩101,734 | ₩101,465 | ₩101,465 | -0.26% | 600 |
|---|
| 2026.06.29 | ₩101,895 | ₩101,975 | ₩101,895 | ₩101,975 | +0.08% | 1.1천 |
|---|
| 2026.06.26 | ₩101,814 | ₩101,868 | ₩101,801 | ₩101,868 | +0.05% | 900 |
|---|
| 2026.06.25 | ₩101,640 | ₩101,747 | ₩101,640 | ₩101,734 | +0.09% | 1.3천 |
|---|
| 2026.06.24 | ₩101,613 | ₩101,760 | ₩101,586 | ₩101,680 | +0.07% | 4.9천 |
|---|
| 2026.06.23 | ₩101,157 | ₩101,345 | ₩101,103 | ₩101,170 | +0.01% | 2.9천 |
|---|
| 2026.06.22 | ₩101,023 | ₩101,050 | ₩100,889 | ₩101,023 | 0.00% | 3.2천 |
|---|
| 2026.06.18 | ₩101,143 | ₩101,546 | ₩101,143 | ₩101,331 | +0.19% | 5.7천 |
|---|
| 2026.06.17 | ₩101,439 | ₩101,439 | ₩100,929 | ₩100,969 | -0.46% | 4.3천 |
|---|
| 2026.06.16 | ₩101,371 | ₩101,479 | ₩101,371 | ₩101,479 | +0.11% | 200 |
|---|
| 2026.06.15 | ₩101,452 | ₩101,479 | ₩101,291 | ₩101,291 | -0.16% | 1.2천 |
|---|
| 2026.06.12 | ₩101,197 | ₩101,211 | ₩101,197 | ₩101,211 | +0.01% | 600 |
|---|
| 2026.06.11 | ₩100,795 | ₩101,559 | ₩100,701 | ₩101,479 | +0.68% | 9.7천 |
|---|
| 2026.06.10 | ₩100,701 | ₩100,701 | ₩100,500 | ₩100,500 | -0.20% | 3.5천 |
|---|
| 2026.06.09 | ₩100,661 | ₩100,674 | ₩100,419 | ₩100,674 | +0.01% | 2.7천 |
|---|
| 2026.06.08 | ₩100,647 | ₩100,647 | ₩100,339 | ₩100,339 | -0.31% | 2.2천 |
|---|
| 2026.06.05 | ₩100,714 | ₩100,714 | ₩100,433 | ₩100,433 | -0.28% | 2.2천 |
|---|
| 2026.06.04 | ₩101,090 | ₩101,251 | ₩101,090 | ₩101,103 | +0.01% | 5.8천 |
|---|
| 2026.06.03 | ₩101,130 | ₩101,130 | ₩100,848 | ₩100,929 | -0.20% | 8.8천 |
|---|
| 2026.06.02 | ₩101,412 | ₩101,412 | ₩101,197 | ₩101,197 | -0.21% | 4.9천 |
|---|
| 2026.06.01 | ₩100,942 | ₩101,157 | ₩100,875 | ₩101,157 | +0.21% | 2.9천 |
|---|
| 2026.05.29 | ₩101,693 | ₩101,693 | ₩101,667 | ₩101,667 | -0.03% | 3.5천 |
|---|
| 2026.05.28 | ₩101,519 | ₩101,640 | ₩101,519 | ₩101,586 | +0.07% | 2.4천 |
|---|
| 2026.05.27 | ₩101,385 | ₩101,385 | ₩101,251 | ₩101,318 | -0.07% | 1.9천 |
|---|
| 2026.05.26 | ₩101,358 | ₩101,371 | ₩101,143 | ₩101,211 | -0.15% | 3.1천 |
|---|
| 2026.05.22 | ₩100,916 | ₩100,929 | ₩100,580 | ₩100,755 | -0.16% | 5.4천 |
|---|
| 2026.05.21 | ₩100,205 | ₩100,634 | ₩100,071 | ₩100,620 | +0.41% | 1.1만 |
|---|
| 2026.05.20 | ₩99,762 | ₩100,486 | ₩99,709 | ₩100,446 | +0.69% | 1.6천 |
|---|
| 2026.05.19 | ₩99,682 | ₩99,829 | ₩99,494 | ₩99,615 | -0.07% | 3.3천 |
|---|
| 2026.05.18 | ₩100,500 | ₩100,500 | ₩100,044 | ₩100,178 | -0.32% | 5천 |
|---|
| 2026.05.15 | ₩100,540 | ₩100,540 | ₩100,339 | ₩100,339 | -0.20% | 5.7천 |
|---|
| 2026.05.14 | ₩101,385 | ₩101,385 | ₩101,090 | ₩101,090 | -0.29% | 900 |
|---|
| 2026.05.13 | ₩101,103 | ₩101,157 | ₩101,036 | ₩101,130 | +0.03% | 2.7천 |
|---|
| 2026.05.12 | ₩101,130 | ₩101,143 | ₩101,036 | ₩101,143 | +0.01% | 7.8천 |
|---|
| 2026.05.11 | ₩101,573 | ₩101,626 | ₩101,439 | ₩101,439 | -0.13% | 900 |
|---|
| 2026.05.08 | ₩101,760 | ₩101,787 | ₩101,707 | ₩101,720 | -0.04% | 2.4천 |
|---|
| 2026.05.07 | ₩101,814 | ₩101,814 | ₩101,291 | ₩101,291 | -0.51% | 1.1천 |
|---|
| 2026.05.06 | ₩101,653 | ₩101,801 | ₩101,653 | ₩101,787 | +0.13% | 1.3만 |
|---|
| 2026.05.05 | ₩101,076 | ₩101,345 | ₩101,076 | ₩101,157 | +0.08% | 2천 |
|---|
| 2026.05.04 | ₩101,036 | ₩101,264 | ₩100,580 | ₩100,875 | -0.16% | 8.4천 |
|---|
| 2026.05.01 | ₩101,197 | ₩101,371 | ₩101,197 | ₩101,224 | +0.03% | 1.3만 |
|---|
| 2026.04.30 | ₩101,532 | ₩101,559 | ₩101,452 | ₩101,559 | +0.03% | 1.5천 |
|---|
| 2026.04.29 | ₩101,425 | ₩101,425 | ₩101,278 | ₩101,278 | -0.15% | 1.4천 |
|---|
| 2026.04.28 | ₩101,707 | ₩101,841 | ₩101,707 | ₩101,827 | +0.12% | 700 |
|---|
| 2026.04.27 | ₩101,908 | ₩101,908 | ₩101,868 | ₩101,868 | -0.04% | 2천 |
|---|
| 2026.04.24 | ₩102,230 | ₩102,230 | ₩102,176 | ₩102,216 | -0.01% | 700 |
|---|
| 2026.04.23 | ₩102,404 | ₩102,404 | ₩102,109 | ₩102,109 | -0.29% | 2.2천 |
|---|
| 2026.04.22 | ₩102,485 | ₩102,538 | ₩102,458 | ₩102,458 | -0.03% | 2.9천 |
|---|
| 2026.04.21 | ₩102,270 | ₩102,364 | ₩102,190 | ₩102,190 | -0.08% | 5.6천 |
|---|
| 2026.04.20 | ₩102,699 | ₩102,699 | ₩102,525 | ₩102,619 | -0.08% | 5.5천 |
|---|
| 2026.04.17 | ₩102,739 | ₩102,780 | ₩102,645 | ₩102,659 | -0.08% | 8.4천 |
|---|
| 2026.04.16 | ₩102,404 | ₩102,404 | ₩102,122 | ₩102,136 | -0.26% | 2천 |
|---|
| 2026.04.15 | ₩102,458 | ₩102,458 | ₩102,458 | ₩102,458 | 0.00% | 500 |
|---|
| 2026.04.14 | ₩102,471 | ₩102,605 | ₩102,471 | ₩102,538 | +0.07% | 2.8천 |
|---|
| 2026.04.13 | ₩101,935 | ₩102,230 | ₩101,935 | ₩102,230 | +0.29% | 300 |
|---|
| 2026.04.10 | ₩101,962 | ₩101,962 | ₩101,935 | ₩101,935 | -0.03% | 500 |
|---|
| 2026.04.09 | ₩102,042 | ₩102,297 | ₩102,042 | ₩102,163 | +0.12% | 1천 |
|---|
| 2026.04.08 | ₩102,216 | ₩102,216 | ₩101,921 | ₩102,122 | -0.09% | 2천 |
|---|
| 2026.04.07 | ₩101,532 | ₩101,720 | ₩101,224 | ₩101,720 | +0.18% | 2.4천 |
|---|
| 2026.04.06 | ₩101,559 | ₩101,573 | ₩101,559 | ₩101,559 | 0.00% | 500 |
|---|
| 2026.04.02 | ₩101,170 | ₩101,827 | ₩101,170 | ₩101,787 | +0.61% | 2.1천 |
|---|
| 2026.04.01 | ₩101,385 | ₩101,385 | ₩101,304 | ₩101,304 | -0.08% | 300 |
|---|
| 2026.03.31 | ₩101,023 | ₩101,412 | ₩100,889 | ₩101,318 | +0.29% | 9.7천 |
|---|
| 2026.03.30 | ₩100,580 | ₩101,036 | ₩100,540 | ₩100,540 | -0.04% | 4.5만 |
|---|
| 2026.03.27 | ₩99,963 | ₩100,138 | ₩99,923 | ₩99,923 | -0.04% | 1.8천 |
|---|
| 2026.03.26 | ₩100,460 | ₩100,460 | ₩100,151 | ₩100,151 | -0.31% | 2.4천 |
|---|