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 | ₩79,488 | ₩79,998 | ₩79,341 | ₩79,877 | +0.49% | 82.9만 |
| 2026.09.28–2026.10.02 | ₩80,011 | ₩80,051 | ₩79,140 | ₩79,542 | -0.59% | 89.8만 |
| 2026.09.21–2026.09.25 | ₩81,485 | ₩81,579 | ₩80,132 | ₩80,427 | -1.30% | 63.7만 |
| 2026.09.14–2026.09.18 | ₩81,043 | ₩81,619 | ₩80,956 | ₩81,317 | +0.34% | 36.7만 |
| 2026.09.08–2026.09.11 | ₩81,968 | ₩81,968 | ₩81,110 | ₩81,124 | -1.03% | 49.5만 |
| 2026.08.31–2026.09.04 | ₩82,424 | ₩82,424 | ₩81,713 | ₩81,921 | -0.61% | 35.4만 |
| 2026.08.24–2026.08.28 | ₩82,330 | ₩82,812 | ₩82,330 | ₩82,491 | +0.20% | 78.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,249 |
| ₩82,665 |
| ₩81,981 |
| ₩82,263 |
| +0.02% |
| 81.2만 |
| 2026.08.10–2026.08.14 | ₩82,383 | ₩82,812 | ₩82,224 | ₩82,377 | -0.01% | 32.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩82,249 | ₩82,818 | ₩82,249 | ₩82,604 | +0.43% | 33.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩82,558 | ₩82,812 | ₩82,296 | ₩82,558 | 0.00% | 23.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩83,080 | ₩83,174 | ₩82,291 | ₩82,383 | -0.84% | 27.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩83,027 | ₩83,268 | ₩82,799 | ₩83,167 | +0.17% | 64.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩83,871 | ₩83,874 | ₩83,047 | ₩83,134 | -0.88% | 33만 |
|---|
| 2026.06.29–2026.07.02 | ₩84,528 | ₩84,615 | ₩83,603 | ₩83,871 | -0.78% | 133.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩84,099 | ₩84,553 | ₩83,878 | ₩84,501 | +0.48% | 36.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩84,260 | ₩84,379 | ₩83,925 | ₩84,193 | -0.08% | 29.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩83,777 | ₩84,213 | ₩83,543 | ₩84,112 | +0.40% | 26.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩83,844 | ₩84,206 | ₩83,616 | ₩83,643 | -0.24% | 30.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩84,139 | ₩84,554 | ₩83,994 | ₩84,434 | +0.35% | 24.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩83,523 | ₩83,884 | ₩82,919 | ₩83,791 | +0.32% | 35.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩84,206 | ₩84,286 | ₩83,375 | ₩83,456 | -0.89% | 33.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩83,817 | ₩84,394 | ₩83,496 | ₩84,293 | +0.57% | 40만 |
|---|
| 2026.04.27–2026.05.01 | ₩84,581 | ₩84,608 | ₩83,884 | ₩83,911 | -0.79% | 35.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩84,916 | ₩84,916 | ₩84,407 | ₩84,648 | -0.32% | 31.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩84,313 | ₩85,037 | ₩84,313 | ₩84,903 | +0.70% | 29.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩84,072 | ₩84,782 | ₩83,770 | ₩84,327 | +0.30% | 27.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩83,844 | ₩84,340 | ₩83,750 | ₩84,286 | +0.53% | 23.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩83,737 | ₩84,246 | ₩83,228 | ₩83,388 | -0.42% | 34.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩84,193 | ₩84,514 | ₩83,469 | ₩83,523 | -0.80% | 42.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩84,890 | ₩85,372 | ₩83,683 | ₩83,791 | -1.29% | 418.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩85,653 | ₩85,653 | ₩84,809 | ₩85,010 | -0.75% | 37.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩86,015 | ₩86,230 | ₩85,962 | ₩86,096 | +0.09% | 17.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩85,975 | ₩86,176 | ₩85,901 | ₩86,096 | +0.14% | 28.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩85,372 | ₩86,042 | ₩85,278 | ₩86,025 | +0.76% | 29.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩85,211 | ₩85,493 | ₩84,970 | ₩85,399 | +0.22% | 37.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩85,680 | ₩85,714 | ₩85,332 | ₩85,486 | -0.23% | 18.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩85,024 | ₩85,580 | ₩85,003 | ₩85,546 | +0.61% | 26.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩85,439 | ₩85,801 | ₩85,312 | ₩85,452 | +0.02% | 22.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩85,265 | ₩85,627 | ₩85,184 | ₩85,526 | +0.31% | 25.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩85,519 | ₩85,580 | ₩85,144 | ₩85,211 | -0.36% | 17.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩85,198 | ₩85,540 | ₩84,997 | ₩85,506 | +0.36% | 20.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩85,466 | ₩85,506 | ₩85,144 | ₩85,184 | -0.33% | 23.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩85,680 | ₩85,841 | ₩85,158 | ₩85,199 | -0.56% | 22.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩85,519 | ₩85,849 | ₩85,466 | ₩85,653 | +0.16% | 25.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩85,828 | ₩86,391 | ₩85,801 | ₩86,299 | +0.55% | 18만 |
|---|
| 2025.11.17–2025.11.21 | ₩85,359 | ₩85,707 | ₩85,332 | ₩85,694 | +0.39% | 24.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩85,573 | ₩85,935 | ₩85,318 | ₩85,318 | -0.30% | 12.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩85,613 | ₩85,720 | ₩85,345 | ₩85,576 | -0.04% | 21.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩86,752 | ₩86,927 | ₩85,895 | ₩85,935 | -0.94% | 26.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩86,618 | ₩86,980 | ₩86,618 | ₩86,779 | +0.19% | 19.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩85,975 | ₩86,679 | ₩85,948 | ₩86,511 | +0.62% | 17.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩86,042 | ₩86,042 | ₩85,881 | ₩85,975 | -0.08% | 2.7만 |
|---|