시장 데이터를 불러오는 중
전체 종목
Vanguard Core Plus Bond ETF 과거 주가
Vanguard Core Plus Bond ETF · VPLS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Core Plus Bond ETF · VPLS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩98,637 | ₩99,307 | ₩98,556 | ₩99,307 | +0.68% | 211.4만 |
| 2026.09.28–2026.10.02 | ₩99,495 | ₩99,589 | ₩98,482 | ₩98,891 | -0.61% | 333.9만 |
| 2026.09.21–2026.09.25 | ₩101,037 | ₩101,225 | ₩99,558 | ₩99,964 | -1.06% | 129.4만 |
| 2026.09.14–2026.09.18 | ₩100,769 | ₩101,198 | ₩100,648 | ₩100,876 | +0.11% | 175.4만 |
| 2026.09.08–2026.09.11 | ₩101,935 | ₩101,975 | ₩100,836 | ₩100,889 | -1.03% | 92.8만 |
| 2026.08.31–2026.09.04 | ₩102,418 | ₩102,445 | ₩101,695 | ₩101,955 | -0.45% | 106.2만 |
| 2026.08.24–2026.08.28 | ₩102,472 | ₩103,021 | ₩102,472 | ₩102,573 | +0.10% | 113만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,753 |
| ₩102,185 |
| ₩102,384 |
| -0.05% |
| 106.3만 |
| 2026.08.10–2026.08.14 | ₩102,431 | ₩102,887 | ₩102,257 | ₩102,472 | +0.04% | 112.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩102,177 | ₩102,713 | ₩102,123 | ₩102,561 | +0.38% | 144.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩102,606 | ₩102,914 | ₩102,297 | ₩102,391 | -0.21% | 138.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩103,169 | ₩103,169 | ₩102,288 | ₩102,425 | -0.72% | 102만 |
|---|
| 2026.07.13–2026.07.17 | ₩102,968 | ₩103,357 | ₩102,746 | ₩103,200 | +0.23% | 77.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩103,585 | ₩103,625 | ₩102,850 | ₩103,135 | -0.43% | 101.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩104,402 | ₩104,423 | ₩103,363 | ₩103,524 | -0.84% | 98만 |
|---|
| 2026.06.22–2026.06.26 | ₩103,759 | ₩104,402 | ₩103,625 | ₩104,302 | +0.52% | 112.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩103,933 | ₩104,148 | ₩103,692 | ₩103,880 | -0.05% | 40.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩103,316 | ₩103,826 | ₩103,095 | ₩103,780 | +0.45% | 59.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩103,504 | ₩103,755 | ₩103,155 | ₩103,178 | -0.31% | 94.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩103,732 | ₩104,242 | ₩103,437 | ₩104,121 | +0.37% | 58.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩103,115 | ₩103,491 | ₩102,485 | ₩103,420 | +0.30% | 86.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩104,134 | ₩104,144 | ₩102,941 | ₩103,023 | -1.07% | 88.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩103,732 | ₩104,362 | ₩103,357 | ₩104,180 | +0.43% | 76.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩104,510 | ₩104,550 | ₩103,719 | ₩103,862 | -0.62% | 90.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩104,818 | ₩104,858 | ₩104,201 | ₩104,570 | -0.24% | 68.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩104,094 | ₩104,919 | ₩104,081 | ₩104,813 | +0.69% | 84.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩103,759 | ₩104,449 | ₩103,450 | ₩104,153 | +0.38% | 51.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩103,611 | ₩104,134 | ₩103,504 | ₩103,829 | +0.21% | 45.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩103,437 | ₩103,920 | ₩102,914 | ₩103,079 | -0.35% | 78만 |
|---|
| 2026.03.16–2026.03.20 | ₩104,107 | ₩104,510 | ₩103,253 | ₩103,269 | -0.80% | 62.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩104,644 | ₩105,234 | ₩103,799 | ₩103,859 | -0.75% | 92.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩105,717 | ₩105,717 | ₩104,671 | ₩104,838 | -0.83% | 78.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩105,985 | ₩106,387 | ₩105,931 | ₩106,315 | +0.31% | 129.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩105,985 | ₩106,005 | ₩105,769 | ₩105,924 | -0.06% | 41.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩104,992 | ₩106,005 | ₩104,979 | ₩105,958 | +0.92% | 59.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩104,858 | ₩105,073 | ₩104,610 | ₩105,041 | +0.17% | 84.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩105,234 | ₩105,314 | ₩105,013 | ₩105,198 | -0.03% | 73.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩104,724 | ₩105,110 | ₩104,563 | ₩105,106 | +0.36% | 53.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩105,019 | ₩105,348 | ₩104,858 | ₩105,006 | -0.01% | 63.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩104,738 | ₩105,125 | ₩104,724 | ₩105,068 | +0.31% | 104.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩104,992 | ₩105,045 | ₩104,671 | ₩104,731 | -0.25% | 43.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩104,832 | ₩104,992 | ₩104,463 | ₩104,865 | +0.03% | 45만 |
|---|
| 2025.12.15–2025.12.19 | ₩105,127 | ₩105,314 | ₩104,657 | ₩104,679 | -0.43% | 44.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩105,247 | ₩105,448 | ₩104,885 | ₩104,946 | -0.29% | 63.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩105,194 | ₩105,542 | ₩105,106 | ₩105,160 | -0.03% | 64.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩105,703 | ₩106,146 | ₩105,569 | ₩105,966 | +0.25% | 41.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩105,194 | ₩105,542 | ₩105,100 | ₩105,515 | +0.31% | 58.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩105,341 | ₩105,631 | ₩105,086 | ₩105,088 | -0.24% | 54.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩105,234 | ₩105,408 | ₩104,972 | ₩105,321 | +0.08% | 52.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩106,347 | ₩106,481 | ₩105,529 | ₩105,696 | -0.61% | 53.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩106,146 | ₩106,395 | ₩106,079 | ₩106,273 | +0.12% | 59.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩105,515 | ₩106,152 | ₩105,391 | ₩106,048 | +0.50% | 57만 |
|---|
| 2025.10.10–2025.10.10 | ₩105,408 | ₩105,537 | ₩105,274 | ₩105,448 | +0.04% | 6.9만 |
|---|