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 | ₩95,280 | ₩95,320 | ₩95,226 | ₩95,280 | 0.00% | 4.8천 |
| 2026.10.08 | ₩95,065 | ₩95,374 | ₩94,944 | ₩95,360 | +0.31% | 5.8천 |
| 2026.10.07 | ₩94,461 | ₩95,172 | ₩94,461 | ₩95,065 | +0.64% | 5.4천 |
| 2026.10.06 | ₩95,065 | ₩95,213 | ₩95,025 | ₩95,132 | +0.07% | 1.8만 |
| 2026.10.05 | ₩94,891 | ₩94,891 | ₩94,502 | ₩94,783 | -0.11% | 7.3천 |
| 2026.10.02 | ₩95,360 | ₩95,400 | ₩94,756 | ₩94,797 | -0.59% | 7.9천 |
| 2026.10.01 | ₩94,649 | ₩95,052 | ₩94,649 | ₩95,011 | +0.38% | 3.8천 |
| 2026.09.30 | ₩95,468 | ₩95,468 | ₩95,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,146 |
| -0.34% |
| 3.3천 |
| 2026.09.29 | ₩95,320 | ₩95,320 | ₩94,958 | ₩95,253 | -0.07% | 3.8천 |
|---|
| 2026.09.28 | ₩95,454 | ₩95,468 | ₩95,105 | ₩95,280 | -0.18% | 8.8천 |
|---|
| 2026.09.25 | ₩95,588 | ₩95,951 | ₩95,535 | ₩95,951 | +0.38% | 5.6천 |
|---|
| 2026.09.24 | ₩96,433 | ₩96,447 | ₩95,830 | ₩95,830 | -0.63% | 1.4만 |
|---|
| 2026.09.23 | ₩97,560 | ₩97,614 | ₩96,340 | ₩96,527 | -1.06% | 2.4만 |
|---|
| 2026.09.22 | ₩97,788 | ₩97,802 | ₩97,627 | ₩97,748 | -0.04% | 9천 |
|---|
| 2026.09.21 | ₩97,601 | ₩97,614 | ₩97,279 | ₩97,601 | 0.00% | 1.7만 |
|---|
| 2026.09.18 | ₩97,279 | ₩97,292 | ₩97,198 | ₩97,292 | +0.01% | 5.3만 |
|---|
| 2026.09.17 | ₩97,574 | ₩97,681 | ₩97,493 | ₩97,681 | +0.11% | 2천 |
|---|
| 2026.09.16 | ₩97,292 | ₩97,534 | ₩97,051 | ₩97,051 | -0.25% | 4.5천 |
|---|
| 2026.09.15 | ₩96,916 | ₩96,997 | ₩96,863 | ₩96,970 | +0.06% | 6.6천 |
|---|
| 2026.09.14 | ₩96,876 | ₩97,131 | ₩96,849 | ₩97,010 | +0.14% | 1.8천 |
|---|
| 2026.09.11 | ₩97,359 | ₩97,359 | ₩97,051 | ₩97,051 | -0.32% | 1.8천 |
|---|
| 2026.09.10 | ₩97,493 | ₩97,493 | ₩97,118 | ₩97,145 | -0.36% | 3.9천 |
|---|
| 2026.09.09 | ₩98,191 | ₩98,191 | ₩97,909 | ₩98,003 | -0.19% | 6.9천 |
|---|
| 2026.09.08 | ₩98,231 | ₩98,298 | ₩98,124 | ₩98,178 | -0.05% | 4천 |
|---|
| 2026.09.04 | ₩98,339 | ₩98,473 | ₩98,312 | ₩98,312 | -0.03% | 6.6천 |
|---|
| 2026.09.03 | ₩98,553 | ₩98,553 | ₩98,365 | ₩98,392 | -0.16% | 2.2천 |
|---|
| 2026.09.02 | ₩98,097 | ₩98,178 | ₩98,097 | ₩98,178 | +0.08% | 800 |
|---|
| 2026.09.01 | ₩98,339 | ₩98,446 | ₩98,151 | ₩98,151 | -0.19% | 9.5천 |
|---|
| 2026.08.31 | ₩98,862 | ₩98,996 | ₩98,822 | ₩98,969 | +0.11% | 4.6천 |
|---|
| 2026.08.28 | ₩99,465 | ₩99,465 | ₩99,103 | ₩99,103 | -0.36% | 700 |
|---|
| 2026.08.27 | ₩99,519 | ₩99,519 | ₩99,506 | ₩99,506 | -0.01% | 400 |
|---|
| 2026.08.26 | ₩99,465 | ₩99,519 | ₩99,372 | ₩99,479 | +0.01% | 1만 |
|---|
| 2026.08.25 | ₩99,372 | ₩99,640 | ₩99,372 | ₩99,600 | +0.23% | 1만 |
|---|
| 2026.08.24 | ₩98,956 | ₩99,050 | ₩98,915 | ₩99,023 | +0.07% | 3.3천 |
|---|
| 2026.08.21 | ₩98,728 | ₩98,822 | ₩98,728 | ₩98,822 | +0.10% | 3.1만 |
|---|
| 2026.08.20 | ₩98,915 | ₩98,969 | ₩98,889 | ₩98,889 | -0.03% | 4.5천 |
|---|
| 2026.08.19 | ₩99,533 | ₩99,533 | ₩99,278 | ₩99,372 | -0.16% | 2.3천 |
|---|
| 2026.08.18 | ₩98,553 | ₩98,875 | ₩98,553 | ₩98,795 | +0.25% | 2.2천 |
|---|
| 2026.08.17 | ₩98,889 | ₩98,915 | ₩98,687 | ₩98,687 | -0.20% | 4.3천 |
|---|
| 2026.08.14 | ₩99,331 | ₩99,331 | ₩99,023 | ₩99,063 | -0.27% | 2.8천 |
|---|
| 2026.08.13 | ₩99,479 | ₩99,533 | ₩99,398 | ₩99,398 | -0.08% | 800 |
|---|
| 2026.08.12 | ₩99,278 | ₩99,278 | ₩99,063 | ₩99,063 | -0.22% | 4.9천 |
|---|
| 2026.08.11 | ₩99,170 | ₩99,170 | ₩98,983 | ₩98,996 | -0.18% | 4천 |
|---|
| 2026.08.10 | ₩99,144 | ₩99,144 | ₩98,808 | ₩98,808 | -0.34% | 5.5천 |
|---|
| 2026.08.07 | ₩99,613 | ₩99,680 | ₩99,331 | ₩99,398 | -0.22% | 2.7천 |
|---|
| 2026.08.06 | ₩99,412 | ₩99,439 | ₩99,130 | ₩99,318 | -0.09% | 4.8만 |
|---|
| 2026.08.05 | ₩99,653 | ₩99,734 | ₩99,546 | ₩99,680 | +0.03% | 7.8천 |
|---|
| 2026.08.04 | ₩99,465 | ₩99,707 | ₩99,465 | ₩99,667 | +0.20% | 2.9천 |
|---|
| 2026.08.03 | ₩98,822 | ₩99,063 | ₩98,822 | ₩99,063 | +0.24% | 400 |
|---|
| 2026.07.31 | ₩99,050 | ₩99,130 | ₩98,956 | ₩99,130 | +0.08% | 3.8천 |
|---|
| 2026.07.30 | ₩99,237 | ₩99,425 | ₩99,237 | ₩99,358 | +0.12% | 2천 |
|---|
| 2026.07.29 | ₩99,479 | ₩99,479 | ₩99,063 | ₩99,076 | -0.40% | 3.6천 |
|---|
| 2026.07.28 | ₩99,465 | ₩99,600 | ₩99,465 | ₩99,586 | +0.12% | 2.8천 |
|---|
| 2026.07.27 | ₩99,251 | ₩99,331 | ₩99,251 | ₩99,331 | +0.08% | 400 |
|---|
| 2026.07.24 | ₩99,023 | ₩99,117 | ₩99,023 | ₩99,117 | +0.09% | 1.9천 |
|---|
| 2026.07.23 | ₩98,969 | ₩99,076 | ₩98,969 | ₩99,063 | +0.09% | 800 |
|---|
| 2026.07.22 | ₩99,626 | ₩99,626 | ₩99,412 | ₩99,412 | -0.22% | 1천 |
|---|
| 2026.07.21 | ₩99,694 | ₩99,694 | ₩99,694 | ₩99,694 | 0.00% | 600 |
|---|
| 2026.07.20 | ₩100,270 | ₩100,270 | ₩99,908 | ₩99,989 | -0.28% | 800 |
|---|
| 2026.07.17 | ₩100,338 | ₩100,364 | ₩100,297 | ₩100,351 | +0.01% | 1.4천 |
|---|
| 2026.07.16 | ₩100,136 | ₩100,270 | ₩100,069 | ₩100,244 | +0.11% | 2.6천 |
|---|
| 2026.07.15 | ₩100,029 | ₩100,378 | ₩100,029 | ₩100,311 | +0.28% | 3천 |
|---|
| 2026.07.14 | ₩99,881 | ₩100,002 | ₩99,613 | ₩99,962 | +0.08% | 6.2천 |
|---|
| 2026.07.13 | ₩100,150 | ₩100,150 | ₩99,707 | ₩99,707 | -0.44% | 6.3천 |
|---|
| 2026.07.10 | ₩100,217 | ₩100,217 | ₩100,150 | ₩100,163 | -0.05% | 1.2천 |
|---|
| 2026.07.09 | ₩100,378 | ₩100,539 | ₩100,378 | ₩100,391 | +0.01% | 2.8천 |
|---|
| 2026.07.08 | ₩100,230 | ₩100,284 | ₩100,217 | ₩100,284 | +0.05% | 1.8천 |
|---|
| 2026.07.07 | ₩100,834 | ₩100,834 | ₩100,445 | ₩100,445 | -0.39% | 9천 |
|---|
| 2026.07.06 | ₩101,116 | ₩101,142 | ₩101,008 | ₩101,142 | +0.03% | 4.3천 |
|---|
| 2026.07.02 | ₩101,062 | ₩101,169 | ₩101,062 | ₩101,169 | +0.11% | 1.3천 |
|---|
| 2026.07.01 | ₩100,981 | ₩101,089 | ₩100,928 | ₩100,928 | -0.05% | 1.8천 |
|---|
| 2026.06.30 | ₩101,773 | ₩101,773 | ₩101,505 | ₩101,505 | -0.26% | 600 |
|---|
| 2026.06.29 | ₩101,934 | ₩102,015 | ₩101,934 | ₩102,015 | +0.08% | 1.1천 |
|---|
| 2026.06.26 | ₩101,854 | ₩101,907 | ₩101,840 | ₩101,907 | +0.05% | 900 |
|---|
| 2026.06.25 | ₩101,679 | ₩101,786 | ₩101,679 | ₩101,773 | +0.09% | 1.3천 |
|---|
| 2026.06.24 | ₩101,652 | ₩101,800 | ₩101,625 | ₩101,719 | +0.07% | 4.9천 |
|---|
| 2026.06.23 | ₩101,196 | ₩101,384 | ₩101,142 | ₩101,210 | +0.01% | 2.9천 |
|---|
| 2026.06.22 | ₩101,062 | ₩101,089 | ₩100,928 | ₩101,062 | 0.00% | 3.2천 |
|---|
| 2026.06.18 | ₩101,183 | ₩101,585 | ₩101,183 | ₩101,371 | +0.19% | 5.7천 |
|---|
| 2026.06.17 | ₩101,478 | ₩101,478 | ₩100,968 | ₩101,008 | -0.46% | 4.3천 |
|---|
| 2026.06.16 | ₩101,411 | ₩101,518 | ₩101,411 | ₩101,518 | +0.11% | 200 |
|---|
| 2026.06.15 | ₩101,491 | ₩101,518 | ₩101,330 | ₩101,330 | -0.16% | 1.2천 |
|---|
| 2026.06.12 | ₩101,236 | ₩101,250 | ₩101,236 | ₩101,250 | +0.01% | 600 |
|---|
| 2026.06.11 | ₩100,834 | ₩101,599 | ₩100,740 | ₩101,518 | +0.68% | 9.7천 |
|---|
| 2026.06.10 | ₩100,740 | ₩100,740 | ₩100,539 | ₩100,539 | -0.20% | 3.5천 |
|---|
| 2026.06.09 | ₩100,700 | ₩100,713 | ₩100,458 | ₩100,713 | +0.01% | 2.7천 |
|---|
| 2026.06.08 | ₩100,686 | ₩100,686 | ₩100,378 | ₩100,378 | -0.31% | 2.2천 |
|---|
| 2026.06.05 | ₩100,753 | ₩100,753 | ₩100,472 | ₩100,472 | -0.28% | 2.2천 |
|---|
| 2026.06.04 | ₩101,129 | ₩101,290 | ₩101,129 | ₩101,142 | +0.01% | 5.8천 |
|---|
| 2026.06.03 | ₩101,169 | ₩101,169 | ₩100,888 | ₩100,968 | -0.20% | 8.8천 |
|---|
| 2026.06.02 | ₩101,451 | ₩101,451 | ₩101,236 | ₩101,236 | -0.21% | 4.9천 |
|---|
| 2026.06.01 | ₩100,981 | ₩101,196 | ₩100,914 | ₩101,196 | +0.21% | 2.9천 |
|---|
| 2026.05.29 | ₩101,733 | ₩101,733 | ₩101,706 | ₩101,706 | -0.03% | 3.5천 |
|---|
| 2026.05.28 | ₩101,558 | ₩101,679 | ₩101,558 | ₩101,625 | +0.07% | 2.4천 |
|---|
| 2026.05.27 | ₩101,424 | ₩101,424 | ₩101,290 | ₩101,357 | -0.07% | 1.9천 |
|---|
| 2026.05.26 | ₩101,397 | ₩101,411 | ₩101,183 | ₩101,250 | -0.15% | 3.1천 |
|---|
| 2026.05.22 | ₩100,955 | ₩100,968 | ₩100,619 | ₩100,794 | -0.16% | 5.4천 |
|---|
| 2026.05.21 | ₩100,244 | ₩100,673 | ₩100,109 | ₩100,659 | +0.41% | 1.1만 |
|---|
| 2026.05.20 | ₩99,801 | ₩100,525 | ₩99,747 | ₩100,485 | +0.69% | 1.6천 |
|---|
| 2026.05.19 | ₩99,720 | ₩99,868 | ₩99,533 | ₩99,653 | -0.07% | 3.3천 |
|---|
| 2026.05.18 | ₩100,539 | ₩100,539 | ₩100,083 | ₩100,217 | -0.32% | 5천 |
|---|
| 2026.05.15 | ₩100,579 | ₩100,579 | ₩100,378 | ₩100,378 | -0.20% | 5.7천 |
|---|
| 2026.05.14 | ₩101,424 | ₩101,424 | ₩101,129 | ₩101,129 | -0.29% | 900 |
|---|
| 2026.05.13 | ₩101,142 | ₩101,196 | ₩101,075 | ₩101,169 | +0.03% | 2.7천 |
|---|
| 2026.05.12 | ₩101,169 | ₩101,183 | ₩101,075 | ₩101,183 | +0.01% | 7.8천 |
|---|
| 2026.05.11 | ₩101,612 | ₩101,666 | ₩101,478 | ₩101,478 | -0.13% | 900 |
|---|
| 2026.05.08 | ₩101,800 | ₩101,827 | ₩101,746 | ₩101,760 | -0.04% | 2.4천 |
|---|
| 2026.05.07 | ₩101,854 | ₩101,854 | ₩101,330 | ₩101,330 | -0.51% | 1.1천 |
|---|
| 2026.05.06 | ₩101,693 | ₩101,840 | ₩101,693 | ₩101,827 | +0.13% | 1.3만 |
|---|
| 2026.05.05 | ₩101,116 | ₩101,384 | ₩101,116 | ₩101,196 | +0.08% | 2천 |
|---|
| 2026.05.04 | ₩101,075 | ₩101,303 | ₩100,619 | ₩100,914 | -0.16% | 8.4천 |
|---|
| 2026.05.01 | ₩101,236 | ₩101,411 | ₩101,236 | ₩101,263 | +0.03% | 1.3만 |
|---|
| 2026.04.30 | ₩101,572 | ₩101,599 | ₩101,491 | ₩101,599 | +0.03% | 1.5천 |
|---|
| 2026.04.29 | ₩101,464 | ₩101,464 | ₩101,317 | ₩101,317 | -0.15% | 1.4천 |
|---|
| 2026.04.28 | ₩101,746 | ₩101,880 | ₩101,746 | ₩101,867 | +0.12% | 700 |
|---|
| 2026.04.27 | ₩101,947 | ₩101,947 | ₩101,907 | ₩101,907 | -0.04% | 2천 |
|---|
| 2026.04.24 | ₩102,269 | ₩102,269 | ₩102,216 | ₩102,256 | -0.01% | 700 |
|---|
| 2026.04.23 | ₩102,444 | ₩102,444 | ₩102,149 | ₩102,149 | -0.29% | 2.2천 |
|---|
| 2026.04.22 | ₩102,524 | ₩102,578 | ₩102,497 | ₩102,497 | -0.03% | 2.9천 |
|---|
| 2026.04.21 | ₩102,310 | ₩102,404 | ₩102,229 | ₩102,229 | -0.08% | 5.6천 |
|---|
| 2026.04.20 | ₩102,739 | ₩102,739 | ₩102,565 | ₩102,658 | -0.08% | 5.5천 |
|---|
| 2026.04.17 | ₩102,779 | ₩102,819 | ₩102,685 | ₩102,699 | -0.08% | 8.4천 |
|---|
| 2026.04.16 | ₩102,444 | ₩102,444 | ₩102,162 | ₩102,175 | -0.26% | 2천 |
|---|
| 2026.04.15 | ₩102,497 | ₩102,497 | ₩102,497 | ₩102,497 | 0.00% | 500 |
|---|
| 2026.04.14 | ₩102,511 | ₩102,645 | ₩102,511 | ₩102,578 | +0.07% | 2.8천 |
|---|
| 2026.04.13 | ₩101,974 | ₩102,269 | ₩101,974 | ₩102,269 | +0.29% | 300 |
|---|
| 2026.04.10 | ₩102,001 | ₩102,001 | ₩101,974 | ₩101,974 | -0.03% | 500 |
|---|
| 2026.04.09 | ₩102,082 | ₩102,336 | ₩102,082 | ₩102,202 | +0.12% | 1천 |
|---|
| 2026.04.08 | ₩102,256 | ₩102,256 | ₩101,961 | ₩102,162 | -0.09% | 2천 |
|---|
| 2026.04.07 | ₩101,572 | ₩101,760 | ₩101,263 | ₩101,760 | +0.18% | 2.4천 |
|---|
| 2026.04.06 | ₩101,599 | ₩101,612 | ₩101,599 | ₩101,599 | 0.00% | 500 |
|---|
| 2026.04.02 | ₩101,210 | ₩101,867 | ₩101,210 | ₩101,827 | +0.61% | 2.1천 |
|---|
| 2026.04.01 | ₩101,424 | ₩101,424 | ₩101,344 | ₩101,344 | -0.08% | 300 |
|---|
| 2026.03.31 | ₩101,062 | ₩101,451 | ₩100,928 | ₩101,357 | +0.29% | 9.7천 |
|---|
| 2026.03.30 | ₩100,619 | ₩101,075 | ₩100,579 | ₩100,579 | -0.04% | 4.5만 |
|---|
| 2026.03.27 | ₩100,002 | ₩100,177 | ₩99,962 | ₩99,962 | -0.04% | 1.8천 |
|---|
| 2026.03.26 | ₩100,499 | ₩100,499 | ₩100,190 | ₩100,190 | -0.31% | 2.4천 |
|---|