시장 데이터를 불러오는 중
전체 종목
Vanguard Intermediate-Term Corporate Bond ETF 과거 주가
Vanguard Intermediate-Term Corporate Bond ETF · VCIT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Intermediate-Term Corporate Bond ETF · VCIT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩104,503 | ₩105,267 | ₩104,261 | ₩105,146 | +0.62% | 5469.9만 |
| 2026.09.28–2026.10.02 | ₩105,213 | ₩105,321 | ₩104,073 | ₩104,570 | -0.61% | 8109만 |
| 2026.09.21–2026.09.25 | ₩107,144 | ₩107,292 | ₩105,307 | ₩105,723 | -1.33% | 7198.5만 |
| 2026.09.14–2026.09.18 | ₩106,621 | ₩107,252 | ₩106,527 | ₩106,863 | +0.23% | 5985.1만 |
| 2026.09.08–2026.09.11 | ₩108,003 | ₩108,029 | ₩106,742 | ₩106,742 | -1.17% | 3738.2만 |
| 2026.08.31–2026.09.04 | ₩108,713 | ₩108,753 | ₩107,788 | ₩107,989 | -0.67% | 4561.2만 |
| 2026.08.24–2026.08.28 | ₩108,767 | ₩109,397 | ₩108,740 | ₩108,821 | +0.05% | 3481.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,821 |
| ₩109,196 |
| ₩108,432 |
| ₩108,686 |
| -0.12% |
| 6317.5만 |
| 2026.08.10–2026.08.14 | ₩108,941 | ₩109,464 | ₩108,686 | ₩108,928 | -0.01% | 3864.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩108,727 | ₩109,437 | ₩108,660 | ₩109,183 | +0.42% | 4088.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩109,089 | ₩109,437 | ₩108,767 | ₩108,968 | -0.11% | 4085.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩109,840 | ₩109,853 | ₩108,673 | ₩108,874 | -0.88% | 3985.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩109,545 | ₩110,068 | ₩109,223 | ₩109,880 | +0.31% | 3766.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩111,006 | ₩111,006 | ₩109,504 | ₩109,706 | -1.17% | 4042.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩111,167 | ₩111,288 | ₩110,108 | ₩110,416 | -0.68% | 3693.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩110,269 | ₩111,234 | ₩110,215 | ₩111,181 | +0.83% | 4894.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩110,792 | ₩110,926 | ₩110,215 | ₩110,604 | -0.17% | 4967.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩110,068 | ₩110,725 | ₩109,786 | ₩110,564 | +0.45% | 4013.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩110,269 | ₩110,765 | ₩109,826 | ₩109,840 | -0.39% | 3820.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩110,805 | ₩111,288 | ₩110,537 | ₩111,100 | +0.27% | 2677.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩110,027 | ₩110,457 | ₩109,196 | ₩110,255 | +0.21% | 5631.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩111,060 | ₩111,140 | ₩109,893 | ₩109,960 | -0.99% | 4587.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩110,577 | ₩111,328 | ₩110,162 | ₩111,154 | +0.52% | 4041.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩111,596 | ₩111,637 | ₩110,631 | ₩110,738 | -0.77% | 4272.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩111,972 | ₩112,079 | ₩111,288 | ₩111,637 | -0.30% | 4126만 |
|---|
| 2026.04.13–2026.04.17 | ₩111,154 | ₩112,186 | ₩111,154 | ₩111,945 | +0.71% | 5775.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩110,832 | ₩111,798 | ₩110,363 | ₩111,234 | +0.36% | 6504.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩110,470 | ₩111,140 | ₩110,309 | ₩110,953 | +0.44% | 7624.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩110,349 | ₩111,047 | ₩109,625 | ₩109,853 | -0.45% | 8331.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩111,114 | ₩111,556 | ₩110,094 | ₩110,162 | -0.86% | 8525.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩112,093 | ₩112,616 | ₩110,470 | ₩110,577 | -1.35% | 9036.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩112,857 | ₩112,951 | ₩111,824 | ₩112,146 | -0.63% | 7249.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩113,433 | ₩113,769 | ₩113,353 | ₩113,608 | +0.15% | 5600만 |
|---|
| 2026.02.17–2026.02.20 | ₩113,273 | ₩113,433 | ₩113,138 | ₩113,366 | +0.08% | 3995.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩112,414 | ₩113,326 | ₩112,334 | ₩113,299 | +0.79% | 4739.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩112,280 | ₩112,508 | ₩111,838 | ₩112,468 | +0.17% | 5109.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩112,642 | ₩112,696 | ₩112,361 | ₩112,575 | -0.06% | 6497.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩111,972 | ₩112,535 | ₩111,891 | ₩112,495 | +0.47% | 5572.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩112,374 | ₩112,843 | ₩112,320 | ₩112,347 | -0.02% | 8904.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩112,401 | ₩112,763 | ₩112,307 | ₩112,522 | +0.11% | 5525.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩112,642 | ₩112,736 | ₩112,186 | ₩112,294 | -0.31% | 2876.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩112,133 | ₩112,629 | ₩111,891 | ₩112,602 | +0.42% | 2882.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩112,495 | ₩112,575 | ₩112,119 | ₩112,160 | -0.30% | 4274.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩112,562 | ₩112,911 | ₩112,146 | ₩112,227 | -0.30% | 6142.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩112,535 | ₩112,924 | ₩112,414 | ₩112,562 | +0.02% | 5739.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩112,830 | ₩113,514 | ₩112,709 | ₩113,380 | +0.49% | 4669.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩112,119 | ₩112,683 | ₩112,012 | ₩112,683 | +0.50% | 4857.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩112,320 | ₩112,736 | ₩112,052 | ₩112,052 | -0.24% | 3540.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩112,186 | ₩112,414 | ₩111,891 | ₩112,307 | +0.11% | 6104.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩113,635 | ₩113,769 | ₩112,642 | ₩112,709 | -0.81% | 5877.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩113,433 | ₩113,715 | ₩113,366 | ₩113,661 | +0.20% | 5016.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩112,642 | ₩113,474 | ₩112,616 | ₩113,273 | +0.56% | 5284.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩112,696 | ₩112,736 | ₩112,495 | ₩112,562 | -0.12% | 1126.5만 |
|---|