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 | ₩99,769 | ₩100,386 | ₩99,769 | ₩100,111 | +0.34% | 28.3만 |
| 2026.09.28–2026.10.02 | ₩100,265 | ₩100,265 | ₩99,608 | ₩99,863 | -0.40% | 48.4만 |
| 2026.09.21–2026.09.25 | ₩100,721 | ₩100,909 | ₩100,185 | ₩100,319 | -0.40% | 37.4만 |
| 2026.09.14–2026.09.18 | ₩100,694 | ₩100,922 | ₩100,662 | ₩100,741 | +0.05% | 59.9만 |
| 2026.09.08–2026.09.11 | ₩101,324 | ₩101,695 | ₩100,828 | ₩100,869 | -0.45% | 34.2만 |
| 2026.08.31–2026.09.04 | ₩101,901 | ₩101,901 | ₩101,257 | ₩101,401 | -0.49% | 26.8만 |
| 2026.08.24–2026.08.28 | ₩101,794 | ₩102,075 | ₩101,646 | ₩101,827 | +0.03% | 31.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,995 |
| ₩101,646 |
| ₩101,847 |
| -0.04% |
| 30만 |
| 2026.08.10–2026.08.14 | ₩101,700 | ₩102,102 | ₩101,700 | ₩101,941 | +0.24% | 102만 |
|---|
| 2026.08.03–2026.08.07 | ₩101,593 | ₩101,874 | ₩101,512 | ₩101,834 | +0.24% | 26.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩101,821 | ₩101,914 | ₩101,640 | ₩101,861 | +0.04% | 22.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩102,075 | ₩102,250 | ₩101,526 | ₩101,626 | -0.44% | 21.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩101,941 | ₩102,105 | ₩101,727 | ₩101,982 | +0.04% | 18.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩102,002 | ₩102,250 | ₩101,807 | ₩101,888 | -0.11% | 31.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩102,357 | ₩102,505 | ₩101,881 | ₩101,982 | -0.37% | 29.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩102,008 | ₩102,411 | ₩102,008 | ₩102,397 | +0.38% | 21.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩102,384 | ₩102,384 | ₩101,982 | ₩102,142 | -0.24% | 29.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩101,861 | ₩102,250 | ₩101,593 | ₩102,183 | +0.32% | 22.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩102,330 | ₩102,330 | ₩101,821 | ₩101,834 | -0.48% | 27.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩102,035 | ₩102,429 | ₩102,035 | ₩102,393 | +0.35% | 477.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩101,821 | ₩101,995 | ₩101,593 | ₩101,968 | +0.14% | 17.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩102,283 | ₩102,317 | ₩101,727 | ₩101,847 | -0.43% | 21.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩102,062 | ₩102,451 | ₩101,888 | ₩102,323 | +0.26% | 19.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩102,639 | ₩102,679 | ₩102,075 | ₩102,163 | -0.46% | 14.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩102,813 | ₩102,920 | ₩102,505 | ₩102,665 | -0.14% | 24만 |
|---|
| 2026.04.13–2026.04.17 | ₩102,263 | ₩102,813 | ₩102,263 | ₩102,773 | +0.50% | 15.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩101,928 | ₩102,505 | ₩101,888 | ₩102,277 | +0.34% | 31.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩101,901 | ₩102,370 | ₩101,901 | ₩102,050 | +0.15% | 15.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩101,995 | ₩102,156 | ₩101,593 | ₩101,700 | -0.29% | 21.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩102,277 | ₩102,545 | ₩101,821 | ₩101,821 | -0.45% | 24.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩102,518 | ₩102,864 | ₩102,156 | ₩102,209 | -0.30% | 17.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩102,960 | ₩104,114 | ₩102,531 | ₩102,692 | -0.26% | 35만 |
|---|
| 2026.02.23–2026.02.27 | ₩103,135 | ₩103,430 | ₩103,135 | ₩103,403 | +0.26% | 217.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩103,188 | ₩103,242 | ₩103,081 | ₩103,148 | -0.04% | 9.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩102,920 | ₩103,188 | ₩102,840 | ₩103,108 | +0.18% | 12만 |
|---|
| 2026.02.02–2026.02.06 | ₩102,692 | ₩102,887 | ₩102,545 | ₩102,826 | +0.13% | 16.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩102,719 | ₩102,934 | ₩102,719 | ₩102,934 | +0.21% | 10.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩102,558 | ₩102,786 | ₩102,558 | ₩102,706 | +0.14% | 9만 |
|---|
| 2026.01.12–2026.01.16 | ₩102,572 | ₩102,920 | ₩102,572 | ₩102,652 | +0.08% | 167.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩102,679 | ₩102,773 | ₩102,585 | ₩102,679 | 0.00% | 19.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩102,545 | ₩102,880 | ₩102,505 | ₩102,585 | +0.04% | 7만 |
|---|
| 2025.12.22–2025.12.26 | ₩102,330 | ₩102,545 | ₩102,263 | ₩102,491 | +0.16% | 5.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩102,692 | ₩102,853 | ₩102,303 | ₩102,357 | -0.33% | 9.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩102,598 | ₩102,761 | ₩102,464 | ₩102,639 | +0.04% | 5.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩103,001 | ₩103,001 | ₩102,491 | ₩102,639 | -0.35% | 13.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩102,826 | ₩103,188 | ₩102,813 | ₩103,054 | +0.22% | 6.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩102,610 | ₩102,934 | ₩102,505 | ₩102,853 | +0.24% | 9.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩102,665 | ₩102,867 | ₩102,531 | ₩102,545 | -0.12% | 9.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩102,585 | ₩102,665 | ₩102,384 | ₩102,585 | 0.00% | 15.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩103,095 | ₩103,255 | ₩102,786 | ₩102,853 | -0.23% | 7.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩102,867 | ₩103,162 | ₩102,867 | ₩103,089 | +0.22% | 7만 |
|---|
| 2025.10.13–2025.10.17 | ₩102,598 | ₩103,001 | ₩102,566 | ₩102,960 | +0.35% | 6만 |
|---|
| 2025.10.10–2025.10.10 | ₩102,572 | ₩102,612 | ₩102,531 | ₩102,554 | -0.02% | 6.6천 |
|---|