시장 데이터를 불러오는 중
전체 종목
Vanguard Short Duration Bond ETF 과거 주가
Vanguard Short Duration Bond ETF · VSDB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Short Duration Bond ETF · VSDB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩99,697 | ₩100,314 | ₩99,697 | ₩100,039 | +0.34% | 28.3만 |
| 2026.09.28–2026.10.02 | ₩100,193 | ₩100,193 | ₩99,537 | ₩99,791 | -0.40% | 48.4만 |
| 2026.09.21–2026.09.25 | ₩100,649 | ₩100,837 | ₩100,113 | ₩100,247 | -0.40% | 37.4만 |
| 2026.09.14–2026.09.18 | ₩100,622 | ₩100,850 | ₩100,590 | ₩100,669 | +0.05% | 59.9만 |
| 2026.09.08–2026.09.11 | ₩101,252 | ₩101,622 | ₩100,756 | ₩100,796 | -0.45% | 34.2만 |
| 2026.08.31–2026.09.04 | ₩101,828 | ₩101,828 | ₩101,185 | ₩101,328 | -0.49% | 26.8만 |
| 2026.08.24–2026.08.28 | ₩101,721 | ₩102,002 | ₩101,574 | ₩101,754 | +0.03% | 31.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,922 |
| ₩101,574 |
| ₩101,775 |
| -0.04% |
| 30만 |
| 2026.08.10–2026.08.14 | ₩101,627 | ₩102,029 | ₩101,627 | ₩101,868 | +0.24% | 102만 |
|---|
| 2026.08.03–2026.08.07 | ₩101,520 | ₩101,801 | ₩101,440 | ₩101,761 | +0.24% | 26.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩101,748 | ₩101,842 | ₩101,567 | ₩101,788 | +0.04% | 22.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩102,002 | ₩102,177 | ₩101,453 | ₩101,553 | -0.44% | 21.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩101,868 | ₩102,032 | ₩101,654 | ₩101,909 | +0.04% | 18.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩101,929 | ₩102,177 | ₩101,734 | ₩101,815 | -0.11% | 31.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩102,284 | ₩102,431 | ₩101,808 | ₩101,909 | -0.37% | 29.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩101,935 | ₩102,337 | ₩101,935 | ₩102,324 | +0.38% | 21.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩102,311 | ₩102,311 | ₩101,909 | ₩102,069 | -0.24% | 29.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩101,788 | ₩102,177 | ₩101,520 | ₩102,110 | +0.32% | 22.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩102,257 | ₩102,257 | ₩101,748 | ₩101,761 | -0.48% | 27.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩101,962 | ₩102,356 | ₩101,962 | ₩102,320 | +0.35% | 477.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩101,748 | ₩101,922 | ₩101,520 | ₩101,895 | +0.14% | 17.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩102,210 | ₩102,244 | ₩101,654 | ₩101,775 | -0.43% | 21.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩101,989 | ₩102,378 | ₩101,815 | ₩102,250 | +0.26% | 19.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩102,565 | ₩102,605 | ₩102,002 | ₩102,089 | -0.46% | 14.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩102,739 | ₩102,847 | ₩102,431 | ₩102,592 | -0.14% | 24만 |
|---|
| 2026.04.13–2026.04.17 | ₩102,190 | ₩102,739 | ₩102,190 | ₩102,699 | +0.50% | 15.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩101,855 | ₩102,431 | ₩101,815 | ₩102,203 | +0.34% | 31.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩101,828 | ₩102,297 | ₩101,828 | ₩101,977 | +0.15% | 15.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩101,922 | ₩102,083 | ₩101,520 | ₩101,627 | -0.29% | 21.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩102,203 | ₩102,471 | ₩101,748 | ₩101,748 | -0.45% | 24.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩102,445 | ₩102,790 | ₩102,083 | ₩102,136 | -0.30% | 17.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩102,887 | ₩104,039 | ₩102,458 | ₩102,619 | -0.26% | 35만 |
|---|
| 2026.02.23–2026.02.27 | ₩103,061 | ₩103,356 | ₩103,061 | ₩103,329 | +0.26% | 217.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩103,115 | ₩103,168 | ₩103,007 | ₩103,074 | -0.04% | 9.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩102,847 | ₩103,115 | ₩102,766 | ₩103,034 | +0.18% | 12만 |
|---|
| 2026.02.02–2026.02.06 | ₩102,619 | ₩102,813 | ₩102,471 | ₩102,753 | +0.13% | 16.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩102,646 | ₩102,860 | ₩102,646 | ₩102,860 | +0.21% | 10.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩102,485 | ₩102,713 | ₩102,485 | ₩102,632 | +0.14% | 9만 |
|---|
| 2026.01.12–2026.01.16 | ₩102,498 | ₩102,847 | ₩102,498 | ₩102,579 | +0.08% | 167.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩102,605 | ₩102,699 | ₩102,512 | ₩102,605 | 0.00% | 19.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩102,471 | ₩102,806 | ₩102,431 | ₩102,512 | +0.04% | 7만 |
|---|
| 2025.12.22–2025.12.26 | ₩102,257 | ₩102,471 | ₩102,190 | ₩102,418 | +0.16% | 5.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩102,619 | ₩102,780 | ₩102,230 | ₩102,284 | -0.33% | 9.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩102,525 | ₩102,687 | ₩102,391 | ₩102,565 | +0.04% | 5.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩102,927 | ₩102,927 | ₩102,418 | ₩102,565 | -0.35% | 13.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩102,753 | ₩103,115 | ₩102,739 | ₩102,981 | +0.22% | 6.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩102,537 | ₩102,860 | ₩102,431 | ₩102,780 | +0.24% | 9.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩102,592 | ₩102,793 | ₩102,458 | ₩102,471 | -0.12% | 9.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩102,512 | ₩102,592 | ₩102,311 | ₩102,512 | 0.00% | 15.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩103,021 | ₩103,182 | ₩102,713 | ₩102,780 | -0.23% | 7.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩102,793 | ₩103,088 | ₩102,793 | ₩103,015 | +0.22% | 7만 |
|---|
| 2025.10.13–2025.10.17 | ₩102,525 | ₩102,927 | ₩102,493 | ₩102,887 | +0.35% | 6만 |
|---|
| 2025.10.10–2025.10.10 | ₩102,498 | ₩102,538 | ₩102,458 | ₩102,481 | -0.02% | 6.6천 |
|---|