시장 데이터를 불러오는 중
전체 종목
Vanguard ESG U.S. Corporate Bond ETF 과거 주가
Vanguard ESG U.S. Corporate Bond ETF · VCEB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard ESG U.S. Corporate Bond ETF · VCEB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩79,477 | ₩79,986 | ₩79,329 | ₩79,865 | +0.49% | 82.9만 |
| 2026.09.28–2026.10.02 | ₩79,999 | ₩80,039 | ₩79,128 | ₩79,530 | -0.59% | 89.8만 |
| 2026.09.21–2026.09.25 | ₩81,473 | ₩81,567 | ₩80,120 | ₩80,415 | -1.30% | 63.7만 |
| 2026.09.14–2026.09.18 | ₩81,031 | ₩81,607 | ₩80,944 | ₩81,304 | +0.34% | 36.7만 |
| 2026.09.08–2026.09.11 | ₩81,956 | ₩81,956 | ₩81,098 | ₩81,111 | -1.03% | 49.5만 |
| 2026.08.31–2026.09.04 | ₩82,411 | ₩82,411 | ₩81,701 | ₩81,909 | -0.61% | 35.4만 |
| 2026.08.24–2026.08.28 | ₩82,317 | ₩82,800 | ₩82,317 | ₩82,478 | +0.20% | 78.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,652 |
| ₩81,969 |
| ₩82,250 |
| +0.02% |
| 81.2만 |
| 2026.08.10–2026.08.14 | ₩82,371 | ₩82,800 | ₩82,212 | ₩82,364 | -0.01% | 32.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩82,237 | ₩82,805 | ₩82,237 | ₩82,592 | +0.43% | 33.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩82,545 | ₩82,800 | ₩82,284 | ₩82,545 | 0.00% | 23.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩83,068 | ₩83,162 | ₩82,279 | ₩82,371 | -0.84% | 27.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩83,014 | ₩83,255 | ₩82,786 | ₩83,155 | +0.17% | 64.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩83,858 | ₩83,861 | ₩83,034 | ₩83,121 | -0.88% | 33만 |
|---|
| 2026.06.29–2026.07.02 | ₩84,515 | ₩84,602 | ₩83,590 | ₩83,858 | -0.78% | 133.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩84,086 | ₩84,541 | ₩83,865 | ₩84,488 | +0.48% | 36.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩84,247 | ₩84,366 | ₩83,912 | ₩84,180 | -0.08% | 29.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩83,765 | ₩84,200 | ₩83,530 | ₩84,100 | +0.40% | 26.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩83,832 | ₩84,193 | ₩83,604 | ₩83,631 | -0.24% | 30.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩84,126 | ₩84,542 | ₩83,982 | ₩84,421 | +0.35% | 24.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩83,510 | ₩83,872 | ₩82,907 | ₩83,778 | +0.32% | 35.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩84,193 | ₩84,274 | ₩83,363 | ₩83,443 | -0.89% | 33.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩83,805 | ₩84,381 | ₩83,483 | ₩84,281 | +0.57% | 40만 |
|---|
| 2026.04.27–2026.05.01 | ₩84,569 | ₩84,595 | ₩83,872 | ₩83,899 | -0.79% | 35.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩84,904 | ₩84,904 | ₩84,394 | ₩84,636 | -0.32% | 31.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩84,301 | ₩85,024 | ₩84,301 | ₩84,890 | +0.70% | 29.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩84,059 | ₩84,770 | ₩83,758 | ₩84,314 | +0.30% | 27.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩83,832 | ₩84,327 | ₩83,738 | ₩84,274 | +0.53% | 23.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩83,724 | ₩84,234 | ₩83,215 | ₩83,376 | -0.42% | 34.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩84,180 | ₩84,502 | ₩83,456 | ₩83,510 | -0.80% | 42.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩84,877 | ₩85,359 | ₩83,671 | ₩83,778 | -1.29% | 418.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩85,641 | ₩85,641 | ₩84,796 | ₩84,997 | -0.75% | 37.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩86,002 | ₩86,217 | ₩85,949 | ₩86,083 | +0.09% | 17.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩85,962 | ₩86,163 | ₩85,889 | ₩86,083 | +0.14% | 28.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩85,359 | ₩86,029 | ₩85,265 | ₩86,012 | +0.76% | 29.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩85,198 | ₩85,480 | ₩84,957 | ₩85,386 | +0.22% | 37.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩85,667 | ₩85,701 | ₩85,319 | ₩85,473 | -0.23% | 18.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩85,011 | ₩85,567 | ₩84,991 | ₩85,533 | +0.61% | 26.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩85,426 | ₩85,788 | ₩85,299 | ₩85,440 | +0.02% | 22.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩85,252 | ₩85,614 | ₩85,172 | ₩85,513 | +0.31% | 25.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩85,507 | ₩85,567 | ₩85,131 | ₩85,198 | -0.36% | 17.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩85,185 | ₩85,527 | ₩84,984 | ₩85,493 | +0.36% | 20.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩85,453 | ₩85,493 | ₩85,131 | ₩85,172 | -0.33% | 23.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩85,667 | ₩85,828 | ₩85,145 | ₩85,186 | -0.56% | 22.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩85,507 | ₩85,836 | ₩85,453 | ₩85,641 | +0.16% | 25.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩85,815 | ₩86,378 | ₩85,788 | ₩86,287 | +0.55% | 18만 |
|---|
| 2025.11.17–2025.11.21 | ₩85,346 | ₩85,694 | ₩85,319 | ₩85,681 | +0.39% | 24.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩85,560 | ₩85,922 | ₩85,306 | ₩85,306 | -0.30% | 12.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩85,600 | ₩85,708 | ₩85,332 | ₩85,563 | -0.04% | 21.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩86,739 | ₩86,914 | ₩85,882 | ₩85,922 | -0.94% | 26.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩86,605 | ₩86,967 | ₩86,605 | ₩86,766 | +0.19% | 19.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩85,962 | ₩86,666 | ₩85,935 | ₩86,498 | +0.62% | 17.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩86,029 | ₩86,029 | ₩85,868 | ₩85,962 | -0.08% | 2.7만 |
|---|