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 | ₩98,651 | ₩99,322 | ₩98,571 | ₩99,322 | +0.68% | 211.4만 |
| 2026.09.28–2026.10.02 | ₩99,510 | ₩99,603 | ₩98,497 | ₩98,906 | -0.61% | 333.9만 |
| 2026.09.21–2026.09.25 | ₩101,052 | ₩101,240 | ₩99,573 | ₩99,979 | -1.06% | 129.4만 |
| 2026.09.14–2026.09.18 | ₩100,784 | ₩101,213 | ₩100,663 | ₩100,891 | +0.11% | 175.4만 |
| 2026.09.08–2026.09.11 | ₩101,950 | ₩101,991 | ₩100,851 | ₩100,904 | -1.03% | 92.8만 |
| 2026.08.31–2026.09.04 | ₩102,433 | ₩102,460 | ₩101,710 | ₩101,971 | -0.45% | 106.2만 |
| 2026.08.24–2026.08.28 | ₩102,487 | ₩103,037 | ₩102,487 | ₩102,589 | +0.10% | 113만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,768 |
| ₩102,200 |
| ₩102,400 |
| -0.05% |
| 106.3만 |
| 2026.08.10–2026.08.14 | ₩102,447 | ₩102,903 | ₩102,272 | ₩102,487 | +0.04% | 112.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩102,192 | ₩102,728 | ₩102,138 | ₩102,577 | +0.38% | 144.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩102,621 | ₩102,929 | ₩102,313 | ₩102,406 | -0.21% | 138.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩103,184 | ₩103,184 | ₩102,303 | ₩102,440 | -0.72% | 102만 |
|---|
| 2026.07.13–2026.07.17 | ₩102,983 | ₩103,372 | ₩102,762 | ₩103,215 | +0.23% | 77.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩103,600 | ₩103,640 | ₩102,865 | ₩103,151 | -0.43% | 101.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩104,418 | ₩104,438 | ₩103,379 | ₩103,540 | -0.84% | 98만 |
|---|
| 2026.06.22–2026.06.26 | ₩103,774 | ₩104,418 | ₩103,640 | ₩104,317 | +0.52% | 112.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩103,949 | ₩104,163 | ₩103,707 | ₩103,895 | -0.05% | 40.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩103,332 | ₩103,841 | ₩103,110 | ₩103,796 | +0.45% | 59.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩103,520 | ₩103,770 | ₩103,171 | ₩103,194 | -0.31% | 94.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩103,747 | ₩104,257 | ₩103,452 | ₩104,136 | +0.37% | 58.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩103,131 | ₩103,506 | ₩102,500 | ₩103,435 | +0.30% | 86.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩104,150 | ₩104,159 | ₩102,956 | ₩103,038 | -1.07% | 88.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩103,747 | ₩104,378 | ₩103,372 | ₩104,195 | +0.43% | 76.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩104,525 | ₩104,566 | ₩103,734 | ₩103,878 | -0.62% | 90.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩104,834 | ₩104,874 | ₩104,217 | ₩104,586 | -0.24% | 68.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩104,110 | ₩104,934 | ₩104,096 | ₩104,828 | +0.69% | 84.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩103,774 | ₩104,465 | ₩103,466 | ₩104,169 | +0.38% | 51.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩103,627 | ₩104,150 | ₩103,520 | ₩103,844 | +0.21% | 45.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩103,452 | ₩103,935 | ₩102,929 | ₩103,094 | -0.35% | 78만 |
|---|
| 2026.03.16–2026.03.20 | ₩104,123 | ₩104,525 | ₩103,269 | ₩103,285 | -0.80% | 62.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩104,659 | ₩105,250 | ₩103,815 | ₩103,875 | -0.75% | 92.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩105,732 | ₩105,732 | ₩104,686 | ₩104,854 | -0.83% | 78.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩106,001 | ₩106,403 | ₩105,947 | ₩106,330 | +0.31% | 129.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩106,001 | ₩106,021 | ₩105,785 | ₩105,940 | -0.06% | 41.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩105,008 | ₩106,021 | ₩104,995 | ₩105,974 | +0.92% | 59.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩104,874 | ₩105,089 | ₩104,626 | ₩105,056 | +0.17% | 84.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩105,250 | ₩105,330 | ₩105,028 | ₩105,213 | -0.03% | 73.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩104,740 | ₩105,126 | ₩104,579 | ₩105,122 | +0.36% | 53.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩105,035 | ₩105,364 | ₩104,874 | ₩105,022 | -0.01% | 63.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩104,753 | ₩105,141 | ₩104,740 | ₩105,083 | +0.31% | 104.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩105,008 | ₩105,060 | ₩104,686 | ₩104,747 | -0.25% | 43.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩104,847 | ₩105,008 | ₩104,478 | ₩104,881 | +0.03% | 45만 |
|---|
| 2025.12.15–2025.12.19 | ₩105,142 | ₩105,330 | ₩104,673 | ₩104,694 | -0.43% | 44.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩105,263 | ₩105,464 | ₩104,901 | ₩104,961 | -0.29% | 63.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩105,209 | ₩105,558 | ₩105,122 | ₩105,176 | -0.03% | 64.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩105,719 | ₩106,161 | ₩105,585 | ₩105,982 | +0.25% | 41.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩105,209 | ₩105,558 | ₩105,115 | ₩105,531 | +0.31% | 58.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩105,357 | ₩105,646 | ₩105,102 | ₩105,103 | -0.24% | 54.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩105,250 | ₩105,424 | ₩104,988 | ₩105,337 | +0.08% | 52.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩106,363 | ₩106,497 | ₩105,545 | ₩105,712 | -0.61% | 53.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩106,161 | ₩106,411 | ₩106,094 | ₩106,289 | +0.12% | 59.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩105,531 | ₩106,168 | ₩105,406 | ₩106,064 | +0.50% | 57만 |
|---|
| 2025.10.10–2025.10.10 | ₩105,424 | ₩105,553 | ₩105,290 | ₩105,464 | +0.04% | 6.9만 |
|---|