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 | ₩98,572 | ₩99,242 | ₩98,491 | ₩99,242 | +0.68% | 211.4만 |
| 2026.09.28–2026.10.02 | ₩99,429 | ₩99,523 | ₩98,418 | ₩98,826 | -0.61% | 333.9만 |
| 2026.09.21–2026.09.25 | ₩100,971 | ₩101,158 | ₩99,492 | ₩99,898 | -1.06% | 129.4만 |
| 2026.09.14–2026.09.18 | ₩100,703 | ₩101,131 | ₩100,582 | ₩100,810 | +0.11% | 175.4만 |
| 2026.09.08–2026.09.11 | ₩101,868 | ₩101,909 | ₩100,769 | ₩100,823 | -1.03% | 92.8만 |
| 2026.08.31–2026.09.04 | ₩102,351 | ₩102,378 | ₩101,628 | ₩101,888 | -0.45% | 106.2만 |
| 2026.08.24–2026.08.28 | ₩102,404 | ₩102,954 | ₩102,404 | ₩102,506 | +0.10% | 113만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,686 |
| ₩102,118 |
| ₩102,317 |
| -0.05% |
| 106.3만 |
| 2026.08.10–2026.08.14 | ₩102,364 | ₩102,820 | ₩102,190 | ₩102,404 | +0.04% | 112.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩102,110 | ₩102,646 | ₩102,056 | ₩102,494 | +0.38% | 144.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩102,538 | ₩102,847 | ₩102,230 | ₩102,324 | -0.21% | 138.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩103,101 | ₩103,101 | ₩102,221 | ₩102,357 | -0.72% | 102만 |
|---|
| 2026.07.13–2026.07.17 | ₩102,900 | ₩103,289 | ₩102,679 | ₩103,132 | +0.23% | 77.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩103,517 | ₩103,557 | ₩102,782 | ₩103,068 | -0.43% | 101.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩104,334 | ₩104,354 | ₩103,295 | ₩103,456 | -0.84% | 98만 |
|---|
| 2026.06.22–2026.06.26 | ₩103,691 | ₩104,334 | ₩103,557 | ₩104,233 | +0.52% | 112.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩103,865 | ₩104,079 | ₩103,624 | ₩103,811 | -0.05% | 40.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩103,249 | ₩103,758 | ₩103,027 | ₩103,712 | +0.45% | 59.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩103,436 | ₩103,687 | ₩103,088 | ₩103,111 | -0.31% | 94.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩103,664 | ₩104,173 | ₩103,369 | ₩104,053 | +0.37% | 58.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩103,048 | ₩103,423 | ₩102,418 | ₩103,352 | +0.30% | 86.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩104,066 | ₩104,075 | ₩102,873 | ₩102,955 | -1.07% | 88.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩103,664 | ₩104,294 | ₩103,289 | ₩104,112 | +0.43% | 76.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩104,441 | ₩104,481 | ₩103,651 | ₩103,794 | -0.62% | 90.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩104,749 | ₩104,790 | ₩104,133 | ₩104,501 | -0.24% | 68.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩104,026 | ₩104,850 | ₩104,012 | ₩104,744 | +0.69% | 84.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩103,691 | ₩104,381 | ₩103,383 | ₩104,085 | +0.38% | 51.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩103,543 | ₩104,066 | ₩103,436 | ₩103,760 | +0.21% | 45.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩103,369 | ₩103,852 | ₩102,847 | ₩103,011 | -0.35% | 78만 |
|---|
| 2026.03.16–2026.03.20 | ₩104,039 | ₩104,441 | ₩103,186 | ₩103,202 | -0.80% | 62.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩104,575 | ₩105,165 | ₩103,731 | ₩103,791 | -0.75% | 92.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩105,647 | ₩105,647 | ₩104,602 | ₩104,769 | -0.83% | 78.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩105,915 | ₩106,317 | ₩105,862 | ₩106,245 | +0.31% | 129.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩105,915 | ₩105,935 | ₩105,699 | ₩105,855 | -0.06% | 41.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩104,924 | ₩105,935 | ₩104,910 | ₩105,888 | +0.92% | 59.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩104,790 | ₩105,004 | ₩104,542 | ₩104,972 | +0.17% | 84.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩105,165 | ₩105,245 | ₩104,944 | ₩105,129 | -0.03% | 73.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩104,656 | ₩105,041 | ₩104,495 | ₩105,037 | +0.36% | 53.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩104,950 | ₩105,279 | ₩104,790 | ₩104,937 | -0.01% | 63.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩104,669 | ₩105,056 | ₩104,656 | ₩104,999 | +0.31% | 104.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩104,924 | ₩104,976 | ₩104,602 | ₩104,662 | -0.25% | 43.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩104,763 | ₩104,924 | ₩104,394 | ₩104,796 | +0.03% | 45만 |
|---|
| 2025.12.15–2025.12.19 | ₩105,058 | ₩105,245 | ₩104,589 | ₩104,610 | -0.43% | 44.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩105,178 | ₩105,379 | ₩104,816 | ₩104,877 | -0.29% | 63.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩105,125 | ₩105,473 | ₩105,037 | ₩105,091 | -0.03% | 64.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩105,634 | ₩106,076 | ₩105,500 | ₩105,896 | +0.25% | 41.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩105,125 | ₩105,473 | ₩105,031 | ₩105,446 | +0.31% | 58.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩105,272 | ₩105,561 | ₩105,017 | ₩105,019 | -0.24% | 54.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩105,165 | ₩105,339 | ₩104,903 | ₩105,252 | +0.08% | 52.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩106,277 | ₩106,411 | ₩105,460 | ₩105,627 | -0.61% | 53.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩106,076 | ₩106,325 | ₩106,009 | ₩106,203 | +0.12% | 59.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩105,446 | ₩106,083 | ₩105,322 | ₩105,978 | +0.50% | 57만 |
|---|
| 2025.10.10–2025.10.10 | ₩105,339 | ₩105,468 | ₩105,205 | ₩105,379 | +0.04% | 6.9만 |
|---|