시장 데이터를 불러오는 중
전체 종목
Vanguard 0-3 Month Treasury Bill ETF 과거 주가
Vanguard 0-3 Month Treasury Bill ETF · VBIL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard 0-3 Month Treasury Bill ETF · VBIL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩101,317 | ₩101,404 | ₩101,310 | ₩101,397 | +0.08% | 2022.3만 |
| 2026.09.28–2026.10.02 | ₩101,531 | ₩101,565 | ₩101,270 | ₩101,323 | -0.20% | 1884.1만 |
| 2026.09.21–2026.09.25 | ₩101,457 | ₩101,551 | ₩101,444 | ₩101,538 | +0.08% | 1922.9만 |
| 2026.09.14–2026.09.18 | ₩101,390 | ₩101,457 | ₩101,377 | ₩101,457 | +0.07% | 1769만 |
| 2026.09.08–2026.09.11 | ₩101,337 | ₩101,390 | ₩101,323 | ₩101,390 | +0.05% | 1270.9만 |
| 2026.08.31–2026.09.04 | ₩101,538 | ₩101,551 | ₩101,256 | ₩101,323 | -0.21% | 1681.9만 |
| 2026.08.24–2026.08.28 | ₩101,484 | ₩101,551 | ₩101,471 | ₩101,538 | +0.05% | 1200만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,417 |
| ₩101,484 |
| ₩101,417 |
| ₩101,484 |
| +0.07% |
| 1246.4만 |
| 2026.08.10–2026.08.14 | ₩101,343 | ₩101,417 | ₩101,337 | ₩101,417 | +0.07% | 1434만 |
|---|
| 2026.08.03–2026.08.07 | ₩101,283 | ₩101,337 | ₩101,270 | ₩101,323 | +0.04% | 1361.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩101,498 | ₩101,578 | ₩101,484 | ₩101,578 | +0.08% | 995.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩101,417 | ₩101,484 | ₩101,417 | ₩101,484 | +0.07% | 1148.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩101,364 | ₩101,431 | ₩101,364 | ₩101,431 | +0.07% | 1084.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩101,296 | ₩101,364 | ₩101,283 | ₩101,364 | +0.07% | 1168.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩101,511 | ₩101,525 | ₩101,229 | ₩101,296 | -0.21% | 1185.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩101,444 | ₩101,498 | ₩101,431 | ₩101,498 | +0.05% | 1120.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩101,350 | ₩101,431 | ₩101,350 | ₩101,417 | +0.07% | 975.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩101,296 | ₩101,364 | ₩101,283 | ₩101,337 | +0.04% | 1488.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩101,223 | ₩101,283 | ₩101,216 | ₩101,270 | +0.05% | 1224.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩101,451 | ₩101,511 | ₩101,444 | ₩101,498 | +0.05% | 950.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩101,384 | ₩101,457 | ₩101,377 | ₩101,444 | +0.06% | 1648.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩101,323 | ₩101,377 | ₩101,296 | ₩101,377 | +0.05% | 1309.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩101,243 | ₩101,310 | ₩101,229 | ₩101,310 | +0.07% | 1143.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩101,457 | ₩101,498 | ₩101,216 | ₩101,229 | -0.22% | 1097만 |
|---|
| 2026.04.20–2026.04.24 | ₩101,390 | ₩101,457 | ₩101,377 | ₩101,444 | +0.05% | 916만 |
|---|
| 2026.04.13–2026.04.17 | ₩101,323 | ₩101,377 | ₩101,296 | ₩101,364 | +0.04% | 1150만 |
|---|
| 2026.04.06–2026.04.10 | ₩101,256 | ₩101,323 | ₩101,243 | ₩101,323 | +0.07% | 1570.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩101,444 | ₩101,471 | ₩101,203 | ₩101,243 | -0.20% | 1827.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩101,390 | ₩101,457 | ₩101,377 | ₩101,457 | +0.07% | 1464.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩101,323 | ₩101,390 | ₩101,310 | ₩101,390 | +0.07% | 1820.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩101,243 | ₩101,310 | ₩101,243 | ₩101,310 | +0.07% | 970.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩101,176 | ₩101,243 | ₩101,162 | ₩101,243 | +0.07% | 1305.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩101,377 | ₩101,444 | ₩101,364 | ₩101,431 | +0.05% | 760.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩101,310 | ₩101,377 | ₩101,310 | ₩101,377 | +0.07% | 929.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩101,243 | ₩101,310 | ₩101,229 | ₩101,310 | +0.07% | 907.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩101,176 | ₩101,229 | ₩101,162 | ₩101,229 | +0.05% | 883만 |
|---|
| 2026.01.26–2026.01.30 | ₩101,397 | ₩101,471 | ₩101,390 | ₩101,457 | +0.06% | 928.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩101,350 | ₩101,404 | ₩101,337 | ₩101,404 | +0.05% | 887.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩101,256 | ₩101,337 | ₩101,256 | ₩101,337 | +0.08% | 938.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩101,203 | ₩101,256 | ₩101,189 | ₩101,256 | +0.05% | 875.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩101,136 | ₩101,203 | ₩101,122 | ₩101,203 | +0.07% | 621.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩101,068 | ₩101,136 | ₩101,055 | ₩101,136 | +0.07% | 566.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩101,296 | ₩101,323 | ₩101,015 | ₩101,055 | -0.24% | 807.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩101,243 | ₩101,310 | ₩101,216 | ₩101,296 | +0.05% | 737.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩101,149 | ₩101,229 | ₩101,136 | ₩101,229 | +0.08% | 861.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩101,377 | ₩101,444 | ₩101,364 | ₩101,437 | +0.06% | 542.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩101,310 | ₩101,377 | ₩101,296 | ₩101,370 | +0.06% | 918만 |
|---|
| 2025.11.10–2025.11.14 | ₩101,243 | ₩101,310 | ₩101,229 | ₩101,296 | +0.05% | 1083.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩101,162 | ₩101,229 | ₩101,149 | ₩101,229 | +0.07% | 733.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩101,390 | ₩101,471 | ₩101,390 | ₩101,457 | +0.07% | 578.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩101,323 | ₩101,390 | ₩101,310 | ₩101,384 | +0.06% | 697.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩101,243 | ₩101,323 | ₩101,229 | ₩101,310 | +0.07% | 691.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩101,229 | ₩101,243 | ₩101,229 | ₩101,236 | +0.01% | 138만 |
|---|