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 | ₩98,583 | ₩99,253 | ₩98,502 | ₩99,253 | +0.68% | 211.4만 |
| 2026.09.28–2026.10.02 | ₩99,441 | ₩99,534 | ₩98,429 | ₩98,838 | -0.61% | 333.9만 |
| 2026.09.21–2026.09.25 | ₩100,982 | ₩101,169 | ₩99,504 | ₩99,910 | -1.06% | 129.4만 |
| 2026.09.14–2026.09.18 | ₩100,714 | ₩101,143 | ₩100,593 | ₩100,821 | +0.11% | 175.4만 |
| 2026.09.08–2026.09.11 | ₩101,880 | ₩101,920 | ₩100,781 | ₩100,834 | -1.03% | 92.8만 |
| 2026.08.31–2026.09.04 | ₩102,362 | ₩102,389 | ₩101,640 | ₩101,900 | -0.45% | 106.2만 |
| 2026.08.24–2026.08.28 | ₩102,416 | ₩102,965 | ₩102,416 | ₩102,518 | +0.10% | 113만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,697 |
| ₩102,129 |
| ₩102,329 |
| -0.05% |
| 106.3만 |
| 2026.08.10–2026.08.14 | ₩102,376 | ₩102,831 | ₩102,201 | ₩102,416 | +0.04% | 112.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩102,121 | ₩102,657 | ₩102,067 | ₩102,506 | +0.38% | 144.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩102,550 | ₩102,858 | ₩102,242 | ₩102,335 | -0.21% | 138.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩103,113 | ₩103,113 | ₩102,232 | ₩102,369 | -0.72% | 102만 |
|---|
| 2026.07.13–2026.07.17 | ₩102,912 | ₩103,300 | ₩102,691 | ₩103,144 | +0.23% | 77.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩103,528 | ₩103,568 | ₩102,794 | ₩103,079 | -0.43% | 101.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩104,346 | ₩104,366 | ₩103,307 | ₩103,468 | -0.84% | 98만 |
|---|
| 2026.06.22–2026.06.26 | ₩103,702 | ₩104,346 | ₩103,568 | ₩104,245 | +0.52% | 112.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩103,877 | ₩104,091 | ₩103,635 | ₩103,823 | -0.05% | 40.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩103,260 | ₩103,769 | ₩103,039 | ₩103,724 | +0.45% | 59.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩103,448 | ₩103,698 | ₩103,099 | ₩103,122 | -0.31% | 94.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩103,676 | ₩104,185 | ₩103,381 | ₩104,064 | +0.37% | 58.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩103,059 | ₩103,434 | ₩102,429 | ₩103,363 | +0.30% | 86.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩104,078 | ₩104,087 | ₩102,885 | ₩102,967 | -1.07% | 88.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩103,676 | ₩104,305 | ₩103,300 | ₩104,123 | +0.43% | 76.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩104,453 | ₩104,493 | ₩103,662 | ₩103,806 | -0.62% | 90.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩104,761 | ₩104,801 | ₩104,145 | ₩104,513 | -0.24% | 68.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩104,037 | ₩104,862 | ₩104,024 | ₩104,756 | +0.69% | 84.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩103,702 | ₩104,393 | ₩103,394 | ₩104,096 | +0.38% | 51.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩103,555 | ₩104,078 | ₩103,448 | ₩103,772 | +0.21% | 45.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩103,381 | ₩103,863 | ₩102,858 | ₩103,023 | -0.35% | 78만 |
|---|
| 2026.03.16–2026.03.20 | ₩104,051 | ₩104,453 | ₩103,197 | ₩103,213 | -0.80% | 62.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩104,587 | ₩105,177 | ₩103,743 | ₩103,803 | -0.75% | 92.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩105,659 | ₩105,659 | ₩104,614 | ₩104,781 | -0.83% | 78.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩105,927 | ₩106,329 | ₩105,873 | ₩106,257 | +0.31% | 129.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩105,927 | ₩105,947 | ₩105,711 | ₩105,867 | -0.06% | 41.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩104,935 | ₩105,947 | ₩104,922 | ₩105,900 | +0.92% | 59.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩104,801 | ₩105,016 | ₩104,553 | ₩104,984 | +0.17% | 84.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩105,177 | ₩105,257 | ₩104,955 | ₩105,140 | -0.03% | 73.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩104,667 | ₩105,053 | ₩104,506 | ₩105,049 | +0.36% | 53.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩104,962 | ₩105,290 | ₩104,801 | ₩104,949 | -0.01% | 63.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩104,681 | ₩105,068 | ₩104,667 | ₩105,010 | +0.31% | 104.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩104,935 | ₩104,988 | ₩104,614 | ₩104,674 | -0.25% | 43.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩104,774 | ₩104,935 | ₩104,406 | ₩104,808 | +0.03% | 45만 |
|---|
| 2025.12.15–2025.12.19 | ₩105,069 | ₩105,257 | ₩104,600 | ₩104,622 | -0.43% | 44.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩105,190 | ₩105,391 | ₩104,828 | ₩104,888 | -0.29% | 63.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩105,136 | ₩105,485 | ₩105,049 | ₩105,103 | -0.03% | 64.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩105,646 | ₩106,088 | ₩105,512 | ₩105,908 | +0.25% | 41.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩105,136 | ₩105,485 | ₩105,043 | ₩105,458 | +0.31% | 58.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩105,284 | ₩105,573 | ₩105,029 | ₩105,030 | -0.24% | 54.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩105,177 | ₩105,351 | ₩104,915 | ₩105,264 | +0.08% | 52.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩106,289 | ₩106,423 | ₩105,471 | ₩105,639 | -0.61% | 53.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩106,088 | ₩106,337 | ₩106,021 | ₩106,215 | +0.12% | 59.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩105,458 | ₩106,095 | ₩105,333 | ₩105,990 | +0.50% | 57만 |
|---|
| 2025.10.10–2025.10.10 | ₩105,351 | ₩105,479 | ₩105,217 | ₩105,391 | +0.04% | 6.9만 |
|---|