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 | ₩79,541 | ₩80,050 | ₩79,393 | ₩79,930 | +0.49% | 82.9만 |
| 2026.09.28–2026.10.02 | ₩80,064 | ₩80,104 | ₩79,192 | ₩79,594 | -0.59% | 89.8만 |
| 2026.09.21–2026.09.25 | ₩81,539 | ₩81,633 | ₩80,184 | ₩80,479 | -1.30% | 63.7만 |
| 2026.09.14–2026.09.18 | ₩81,096 | ₩81,673 | ₩81,009 | ₩81,370 | +0.34% | 36.7만 |
| 2026.09.08–2026.09.11 | ₩82,022 | ₩82,022 | ₩81,163 | ₩81,177 | -1.03% | 49.5만 |
| 2026.08.31–2026.09.04 | ₩82,478 | ₩82,478 | ₩81,767 | ₩81,975 | -0.61% | 35.4만 |
| 2026.08.24–2026.08.28 | ₩82,384 | ₩82,867 | ₩82,384 | ₩82,545 | +0.20% | 78.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,719 |
| ₩82,035 |
| ₩82,317 |
| +0.02% |
| 81.2만 |
| 2026.08.10–2026.08.14 | ₩82,437 | ₩82,867 | ₩82,278 | ₩82,431 | -0.01% | 32.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩82,303 | ₩82,872 | ₩82,303 | ₩82,659 | +0.43% | 33.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩82,612 | ₩82,867 | ₩82,350 | ₩82,612 | 0.00% | 23.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩83,135 | ₩83,229 | ₩82,345 | ₩82,437 | -0.84% | 27.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩83,081 | ₩83,323 | ₩82,853 | ₩83,222 | +0.17% | 64.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩83,926 | ₩83,929 | ₩83,101 | ₩83,188 | -0.88% | 33만 |
|---|
| 2026.06.29–2026.07.02 | ₩84,583 | ₩84,670 | ₩83,658 | ₩83,926 | -0.78% | 133.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩84,154 | ₩84,609 | ₩83,933 | ₩84,556 | +0.48% | 36.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩84,315 | ₩84,434 | ₩83,980 | ₩84,248 | -0.08% | 29.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩83,832 | ₩84,268 | ₩83,597 | ₩84,167 | +0.40% | 26.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩83,899 | ₩84,261 | ₩83,671 | ₩83,698 | -0.24% | 30.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩84,194 | ₩84,610 | ₩84,049 | ₩84,489 | +0.35% | 24.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩83,577 | ₩83,939 | ₩82,974 | ₩83,846 | +0.32% | 35.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩84,261 | ₩84,342 | ₩83,430 | ₩83,510 | -0.89% | 33.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩83,872 | ₩84,449 | ₩83,551 | ₩84,348 | +0.57% | 40만 |
|---|
| 2026.04.27–2026.05.01 | ₩84,637 | ₩84,664 | ₩83,939 | ₩83,966 | -0.79% | 35.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩84,972 | ₩84,972 | ₩84,462 | ₩84,704 | -0.32% | 31.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩84,369 | ₩85,093 | ₩84,369 | ₩84,959 | +0.70% | 29.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩84,127 | ₩84,838 | ₩83,825 | ₩84,382 | +0.30% | 27.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩83,899 | ₩84,395 | ₩83,805 | ₩84,342 | +0.53% | 23.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩83,792 | ₩84,302 | ₩83,282 | ₩83,443 | -0.42% | 34.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩84,248 | ₩84,570 | ₩83,524 | ₩83,577 | -0.80% | 42.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩84,945 | ₩85,428 | ₩83,738 | ₩83,846 | -1.29% | 418.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩85,710 | ₩85,710 | ₩84,865 | ₩85,066 | -0.75% | 37.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩86,072 | ₩86,286 | ₩86,018 | ₩86,152 | +0.09% | 17.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩86,032 | ₩86,233 | ₩85,958 | ₩86,152 | +0.14% | 28.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩85,428 | ₩86,099 | ₩85,334 | ₩86,081 | +0.76% | 29.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩85,267 | ₩85,549 | ₩85,026 | ₩85,455 | +0.22% | 37.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩85,737 | ₩85,770 | ₩85,388 | ₩85,542 | -0.23% | 18.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩85,079 | ₩85,636 | ₩85,059 | ₩85,602 | +0.61% | 26.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩85,495 | ₩85,857 | ₩85,368 | ₩85,509 | +0.02% | 22.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩85,321 | ₩85,683 | ₩85,240 | ₩85,582 | +0.31% | 25.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩85,576 | ₩85,636 | ₩85,200 | ₩85,267 | -0.36% | 17.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩85,254 | ₩85,596 | ₩85,053 | ₩85,562 | +0.36% | 20.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩85,522 | ₩85,562 | ₩85,200 | ₩85,240 | -0.33% | 23.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩85,737 | ₩85,897 | ₩85,213 | ₩85,255 | -0.56% | 22.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩85,576 | ₩85,906 | ₩85,522 | ₩85,710 | +0.16% | 25.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩85,884 | ₩86,447 | ₩85,857 | ₩86,356 | +0.55% | 18만 |
|---|
| 2025.11.17–2025.11.21 | ₩85,415 | ₩85,763 | ₩85,388 | ₩85,750 | +0.39% | 24.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩85,629 | ₩85,991 | ₩85,374 | ₩85,374 | -0.30% | 12.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩85,669 | ₩85,777 | ₩85,401 | ₩85,632 | -0.04% | 21.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩86,809 | ₩86,984 | ₩85,951 | ₩85,991 | -0.94% | 26.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩86,675 | ₩87,037 | ₩86,675 | ₩86,836 | +0.19% | 19.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩86,032 | ₩86,736 | ₩86,005 | ₩86,568 | +0.62% | 17.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩86,099 | ₩86,099 | ₩85,938 | ₩86,032 | -0.08% | 2.7만 |
|---|