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 | ₩98,666 | ₩99,337 | ₩98,586 | ₩99,337 | +0.68% | 211.4만 |
| 2026.09.28–2026.10.02 | ₩99,524 | ₩99,618 | ₩98,512 | ₩98,921 | -0.61% | 333.9만 |
| 2026.09.21–2026.09.25 | ₩101,067 | ₩101,255 | ₩99,588 | ₩99,994 | -1.06% | 129.4만 |
| 2026.09.14–2026.09.18 | ₩100,799 | ₩101,228 | ₩100,678 | ₩100,906 | +0.11% | 175.4만 |
| 2026.09.08–2026.09.11 | ₩101,966 | ₩102,006 | ₩100,866 | ₩100,919 | -1.03% | 92.8만 |
| 2026.08.31–2026.09.04 | ₩102,448 | ₩102,475 | ₩101,726 | ₩101,986 | -0.45% | 106.2만 |
| 2026.08.24–2026.08.28 | ₩102,502 | ₩103,052 | ₩102,502 | ₩102,604 | +0.10% | 113만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,784 |
| ₩102,215 |
| ₩102,415 |
| -0.05% |
| 106.3만 |
| 2026.08.10–2026.08.14 | ₩102,462 | ₩102,918 | ₩102,288 | ₩102,502 | +0.04% | 112.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩102,207 | ₩102,744 | ₩102,153 | ₩102,592 | +0.38% | 144.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩102,636 | ₩102,945 | ₩102,328 | ₩102,422 | -0.21% | 138.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩103,200 | ₩103,200 | ₩102,318 | ₩102,455 | -0.72% | 102만 |
|---|
| 2026.07.13–2026.07.17 | ₩102,998 | ₩103,387 | ₩102,777 | ₩103,230 | +0.23% | 77.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩103,615 | ₩103,656 | ₩102,880 | ₩103,166 | -0.43% | 101.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩104,434 | ₩104,454 | ₩103,394 | ₩103,555 | -0.84% | 98만 |
|---|
| 2026.06.22–2026.06.26 | ₩103,790 | ₩104,434 | ₩103,656 | ₩104,333 | +0.52% | 112.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩103,964 | ₩104,179 | ₩103,723 | ₩103,911 | -0.05% | 40.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩103,347 | ₩103,857 | ₩103,126 | ₩103,811 | +0.45% | 59.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩103,535 | ₩103,786 | ₩103,186 | ₩103,209 | -0.31% | 94.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩103,763 | ₩104,273 | ₩103,468 | ₩104,152 | +0.37% | 58.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩103,146 | ₩103,522 | ₩102,516 | ₩103,450 | +0.30% | 86.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩104,165 | ₩104,175 | ₩102,972 | ₩103,053 | -1.07% | 88.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩103,763 | ₩104,393 | ₩103,387 | ₩104,211 | +0.43% | 76.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩104,541 | ₩104,581 | ₩103,750 | ₩103,893 | -0.62% | 90.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩104,849 | ₩104,890 | ₩104,232 | ₩104,601 | -0.24% | 68.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩104,125 | ₩104,950 | ₩104,112 | ₩104,844 | +0.69% | 84.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩103,790 | ₩104,481 | ₩103,481 | ₩104,184 | +0.38% | 51.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩103,642 | ₩104,165 | ₩103,535 | ₩103,860 | +0.21% | 45.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩103,468 | ₩103,951 | ₩102,945 | ₩103,110 | -0.35% | 78만 |
|---|
| 2026.03.16–2026.03.20 | ₩104,139 | ₩104,541 | ₩103,284 | ₩103,300 | -0.80% | 62.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩104,675 | ₩105,265 | ₩103,830 | ₩103,890 | -0.75% | 92.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩105,748 | ₩105,748 | ₩104,702 | ₩104,870 | -0.83% | 78.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩106,016 | ₩106,419 | ₩105,963 | ₩106,346 | +0.31% | 129.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩106,016 | ₩106,036 | ₩105,800 | ₩105,956 | -0.06% | 41.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩105,024 | ₩106,036 | ₩105,010 | ₩105,990 | +0.92% | 59.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩104,890 | ₩105,104 | ₩104,642 | ₩105,072 | +0.17% | 84.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩105,265 | ₩105,346 | ₩105,044 | ₩105,229 | -0.03% | 73.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩104,756 | ₩105,142 | ₩104,595 | ₩105,138 | +0.36% | 53.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩105,051 | ₩105,379 | ₩104,890 | ₩105,037 | -0.01% | 63.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩104,769 | ₩105,157 | ₩104,756 | ₩105,099 | +0.31% | 104.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩105,024 | ₩105,076 | ₩104,702 | ₩104,762 | -0.25% | 43.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩104,863 | ₩105,024 | ₩104,494 | ₩104,896 | +0.03% | 45만 |
|---|
| 2025.12.15–2025.12.19 | ₩105,158 | ₩105,346 | ₩104,688 | ₩104,710 | -0.43% | 44.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩105,279 | ₩105,480 | ₩104,916 | ₩104,977 | -0.29% | 63.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩105,225 | ₩105,574 | ₩105,138 | ₩105,191 | -0.03% | 64.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩105,735 | ₩106,177 | ₩105,601 | ₩105,998 | +0.25% | 41.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩105,225 | ₩105,574 | ₩105,131 | ₩105,547 | +0.31% | 58.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩105,373 | ₩105,662 | ₩105,118 | ₩105,119 | -0.24% | 54.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩105,265 | ₩105,440 | ₩105,004 | ₩105,352 | +0.08% | 52.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩106,378 | ₩106,513 | ₩105,560 | ₩105,728 | -0.61% | 53.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩106,177 | ₩106,427 | ₩106,110 | ₩106,305 | +0.12% | 59.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩105,547 | ₩106,184 | ₩105,422 | ₩106,079 | +0.50% | 57만 |
|---|
| 2025.10.10–2025.10.10 | ₩105,440 | ₩105,568 | ₩105,305 | ₩105,480 | +0.04% | 6.9만 |
|---|