Vanguard Total International Bond Index Fund ETF Shares (BNDX)

BNDX
🏛️ 미국 →
49.39
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 55.16 55.21 55.15 55.16 2.1M
2021-12-30 55.17 55.17 55.13 55.16 3.4M
2021-12-29 55.17 55.17 55.06 55.11 11.9M
2021-12-28 55.34 55.35 55.31 55.33 3.2M
2021-12-27 55.30 55.35 55.29 55.35 4.3M
2021-12-23 55.35 55.37 55.28 55.36 2.6M
2021-12-22 57.08 57.10 57.03 57.10 2.5M
2021-12-21 57.28 57.30 57.03 57.06 2.2M
2021-12-20 57.34 57.40 57.31 57.35 2.5M
2021-12-17 57.37 57.42 57.36 57.40 1.9M
2021-12-16 57.22 57.36 57.21 57.24 2.1M
2021-12-15 57.31 57.39 57.27 57.33 2.5M
2021-12-14 57.40 57.42 57.35 57.42 2.3M
2021-12-13 57.38 57.46 57.36 57.44 1.9M
2021-12-10 57.33 57.35 57.28 57.31 2.0M
2021-12-09 57.29 57.34 57.20 57.31 4.0M
2021-12-08 57.21 57.25 57.15 57.15 2.0M
2021-12-07 57.26 57.34 57.21 57.21 2.2M
2021-12-06 57.37 57.42 57.34 57.34 2.9M
2021-12-03 57.20 57.42 57.20 57.37 1.8M
2021-12-02 57.37 57.39 57.25 57.28 2.1M
2021-12-01 57.14 57.25 57.09 57.25 3.1M
2021-11-30 57.22 57.31 57.12 57.23 2.8M
2021-11-29 56.98 57.08 56.97 57.06 2.5M
2021-11-26 56.99 57.19 56.99 57.15 1.5M
2021-11-24 56.68 56.81 56.66 56.81 1.7M
2021-11-23 56.78 56.79 56.72 56.74 2.4M
2021-11-22 57.14 57.16 57.01 57.04 2.1M
2021-11-19 57.15 57.24 57.15 57.22 2.5M
2021-11-18 56.97 57.04 56.96 57.00 2.1M
2021-11-17 56.82 56.96 56.81 56.95 2.6M
2021-11-16 56.88 56.92 56.85 56.86 2.4M
2021-11-15 57.01 57.03 56.91 56.94 2.1M
2021-11-12 56.98 57.03 56.95 57.01 1.7M
2021-11-11 56.94 56.98 56.92 56.92 1.6M
2021-11-10 57.19 57.22 56.97 57.00 2.5M
2021-11-09 57.23 57.31 57.23 57.30 2.2M
2021-11-08 57.17 57.17 57.03 57.04 2.0M
2021-11-05 57.11 57.23 57.10 57.22 2.2M
2021-11-04 56.86 57.01 56.85 56.99 2.7M
2021-11-03 56.80 56.82 56.67 56.77 2.4M
2021-11-02 56.74 56.84 56.74 56.83 2.9M
2021-11-01 56.51 56.63 56.48 56.62 3.0M
2021-10-29 56.61 56.71 56.59 56.67 2.8M
2021-10-28 56.87 56.94 56.79 56.85 2.6M
2021-10-27 56.92 57.01 56.84 56.98 2.1M
2021-10-26 56.67 56.73 56.65 56.72 3.6M
2021-10-25 56.63 56.69 56.62 56.69 2.5M
2021-10-22 56.54 56.66 56.54 56.66 1.9M
2021-10-21 56.62 56.62 56.51 56.54 2.0M
2021-10-20 56.64 56.70 56.61 56.63 2.4M
2021-10-19 56.68 56.68 56.61 56.64 2.6M
2021-10-18 56.70 56.74 56.64 56.69 2.9M
2021-10-15 56.82 56.87 56.80 56.84 2.9M
2021-10-14 56.92 56.98 56.88 56.96 1.8M
2021-10-13 56.76 56.81 56.74 56.78 2.1M
2021-10-12 56.58 56.63 56.55 56.57 1.9M
2021-10-11 56.59 56.62 56.57 56.59 1.4M
2021-10-08 56.75 56.75 56.65 56.66 1.3M
2021-10-07 56.85 56.85 56.75 56.75 2.1M
2021-10-06 56.78 56.86 56.76 56.85 3.1M
2021-10-05 56.95 56.95 56.76 56.77 3.7M
2021-10-04 56.95 57.00 56.91 56.95 1.8M
2021-10-01 57.09 57.09 56.98 57.02 2.4M
2021-09-30 56.95 57.00 56.92 56.96 2.5M
2021-09-29 57.07 57.12 56.98 57.03 1.7M
2021-09-28 56.99 57.03 56.91 56.99 2.2M
2021-09-27 57.07 57.12 57.05 57.11 2.0M
2021-09-24 57.16 57.17 57.11 57.14 1.8M
2021-09-23 57.49 57.49 57.25 57.28 1.5M
2021-09-22 57.47 57.55 57.43 57.51 2.2M
2021-09-21 57.50 57.52 57.44 57.47 1.7M
2021-09-20 57.42 57.50 57.42 57.50 2.1M
2021-09-17 57.30 57.34 57.28 57.34 2.1M
2021-09-16 57.40 57.47 57.37 57.40 2.1M
2021-09-15 57.55 57.57 57.47 57.49 2.2M
2021-09-14 57.50 57.61 57.50 57.61 2.5M
2021-09-13 57.49 57.55 57.49 57.54 2.8M
2021-09-10 57.57 57.57 57.49 57.52 2.4M
2021-09-09 57.52 57.67 57.52 57.66 2.3M
2021-09-08 57.49 57.51 57.46 57.49 1.7M
2021-09-07 57.45 57.48 57.41 57.43 3.5M
2021-09-03 57.59 57.61 57.55 57.61 1.8M
2021-09-02 57.70 57.72 57.66 57.72 3.6M
2021-09-01 57.60 57.64 57.58 57.60 2.1M
2021-08-31 57.73 57.73 57.56 57.62 2.9M
2021-08-30 57.81 57.88 57.77 57.88 1.9M
2021-08-27 57.70 57.82 57.70 57.82 1.7M
2021-08-26 57.70 57.74 57.68 57.74 1.7M
2021-08-25 57.80 57.85 57.69 57.72 2.3M
2021-08-24 57.96 57.97 57.91 57.95 2.4M
2021-08-23 57.93 57.98 57.92 57.94 1.6M
2021-08-20 58.02 58.03 57.96 58.00 2.5M
2021-08-19 57.99 58.02 57.92 58.02 2.3M
2021-08-18 57.98 57.99 57.92 57.95 1.7M
2021-08-17 57.93 57.98 57.91 57.96 1.9M
2021-08-16 57.98 58.02 57.92 57.94 2.0M
2021-08-13 57.87 57.95 57.86 57.94 1.6M
2021-08-12 57.89 57.93 57.86 57.91 1.7M
2021-08-11 57.85 57.95 57.84 57.90 2.0M
2021-08-10 57.96 57.97 57.87 57.89 1.8M
2021-08-09 57.89 57.94 57.85 57.88 1.9M
2021-08-06 57.88 57.91 57.84 57.86 2.1M
2021-08-05 58.09 58.09 58.00 58.06 1.7M
2021-08-04 58.08 58.08 57.95 58.03 2.1M
2021-08-03 57.98 58.02 57.97 58.00 2.5M
2021-08-02 57.90 57.99 57.89 57.94 2.5M
2021-07-30 57.88 57.91 57.87 57.91 1.7M
2021-07-29 57.84 57.86 57.80 57.85 1.6M
2021-07-28 57.82 57.89 57.81 57.86 2.8M
2021-07-27 57.86 57.87 57.81 57.84 4.0M
2021-07-26 57.83 57.84 57.76 57.76 4.0M
2021-07-23 57.77 57.82 57.76 57.81 2.8M
2021-07-22 57.69 57.78 57.67 57.77 2.6M
2021-07-21 57.70 57.73 57.67 57.71 4.1M
2021-07-20 57.86 57.86 57.72 57.76 3.2M
2021-07-19 57.73 57.78 57.72 57.76 2.3M
2021-07-16 57.59 57.64 57.55 57.62 2.6M
2021-07-15 57.56 57.57 57.48 57.55 2.7M
2021-07-14 57.38 57.47 57.38 57.45 3.1M
2021-07-13 57.40 57.45 57.32 57.35 10.4M
2021-07-12 57.40 57.43 57.37 57.40 5.2M
2021-07-09 57.33 57.33 57.30 57.32 3.5M
2021-07-08 57.45 57.49 57.40 57.43 2.1M
2021-07-07 57.43 57.47 57.37 57.44 2.2M
2021-07-06 57.23 57.33 57.21 57.33 2.0M
2021-07-02 57.18 57.21 57.15 57.21 1.6M
2021-07-01 57.09 57.10 57.04 57.10 2.0M
2021-06-30 57.09 57.15 57.09 57.10 2.3M
2021-06-29 56.99 57.03 56.97 57.02 2.1M
2021-06-28 56.97 57.09 56.97 57.07 2.2M
2021-06-25 57.02 57.02 56.93 56.95 1.5M
2021-06-24 57.04 57.06 57.01 57.04 2.4M
2021-06-23 57.04 57.06 56.99 57.01 1.8M
2021-06-22 57.02 57.06 57.00 57.05 1.7M
2021-06-21 57.04 57.05 56.99 57.04 2.2M
2021-06-18 57.10 57.13 57.06 57.08 2.4M
2021-06-17 56.95 57.08 56.94 57.06 2.1M
2021-06-16 57.12 57.15 56.96 57.00 2.7M
2021-06-15 57.10 57.12 57.08 57.09 1.8M
2021-06-14 57.18 57.21 57.15 57.16 2.3M
2021-06-11 57.33 57.33 57.25 57.29 2.4M
2021-06-10 57.08 57.20 57.07 57.18 2.1M
2021-06-09 57.15 57.18 57.11 57.13 2.5M
2021-06-08 56.98 57.03 56.98 57.02 1.6M
2021-06-07 56.95 56.95 56.93 56.94 2.7M
2021-06-04 56.92 56.99 56.89 56.99 2.3M
2021-06-03 56.90 56.90 56.85 56.85 1.9M
2021-06-02 56.91 56.94 56.88 56.94 3.1M
2021-06-01 56.87 56.89 56.83 56.88 2.9M
2021-05-28 56.92 56.96 56.91 56.93 2.0M
2021-05-27 56.89 56.90 56.86 56.89 1.8M
2021-05-26 56.99 57.04 56.98 57.03 2.1M
2021-05-25 56.83 56.91 56.81 56.91 1.9M
2021-05-24 56.74 56.79 56.73 56.76 1.9M
2021-05-21 56.74 56.75 56.70 56.73 1.8M
2021-05-20 56.59 56.68 56.58 56.67 2.3M
2021-05-19 56.59 56.64 56.53 56.57 2.1M
2021-05-18 56.63 56.64 56.60 56.63 1.8M
2021-05-17 56.61 56.64 56.57 56.63 2.2M
2021-05-14 56.69 56.71 56.65 56.71 1.9M
2021-05-13 56.60 56.65 56.59 56.64 2.2M
2021-05-12 56.70 56.71 56.62 56.62 3.6M
2021-05-11 56.75 56.79 56.74 56.78 2.5M
2021-05-10 56.92 56.96 56.90 56.91 3.3M
2021-05-07 57.00 57.01 56.90 56.92 2.6M
2021-05-06 56.92 56.99 56.91 56.99 2.2M
2021-05-05 56.96 57.00 56.95 57.00 3.0M
2021-05-04 56.96 57.03 56.96 57.00 2.6M
2021-05-03 56.91 56.96 56.89 56.91 2.7M
2021-04-30 56.96 56.97 56.93 56.97 2.3M
2021-04-29 56.94 56.94 56.88 56.93 2.3M
2021-04-28 57.01 57.09 57.00 57.09 2.5M
2021-04-27 57.12 57.13 57.07 57.08 3.3M
2021-04-26 57.14 57.18 57.14 57.16 2.5M
2021-04-23 57.20 57.22 57.15 57.18 2.1M
2021-04-22 57.20 57.25 57.16 57.24 2.2M
2021-04-21 57.24 57.25 57.20 57.23 2.4M
2021-04-20 57.06 57.17 57.05 57.17 2.2M
2021-04-19 57.03 57.09 57.01 57.07 3.0M
2021-04-16 57.14 57.16 57.13 57.15 2.6M
2021-04-15 57.13 57.25 57.12 57.24 2.2M
2021-04-14 57.16 57.18 57.07 57.11 2.6M
2021-04-13 57.13 57.19 57.12 57.19 2.6M
2021-04-12 57.16 57.16 57.11 57.13 2.2M
2021-04-09 57.14 57.19 57.10 57.17 2.2M
2021-04-08 57.23 57.28 57.22 57.28 1.8M
2021-04-07 57.20 57.23 57.19 57.21 2.6M
2021-04-06 57.19 57.22 57.16 57.22 3.0M
2021-04-05 57.07 57.12 57.03 57.08 3.5M
2021-04-01 57.12 57.15 57.11 57.15 3.0M
2021-03-31 57.17 57.19 57.09 57.12 3.7M
2021-03-30 57.05 57.11 57.03 57.11 2.1M
2021-03-29 57.26 57.29 57.16 57.16 2.5M
2021-03-26 57.24 57.31 57.24 57.29 2.7M
2021-03-25 57.40 57.41 57.36 57.40 2.1M
2021-03-24 57.29 57.36 57.27 57.36 3.5M
2021-03-23 57.25 57.31 57.23 57.28 2.6M
2021-03-22 57.10 57.13 57.10 57.13 2.8M
2021-03-19 57.04 57.11 57.02 57.08 2.1M
2021-03-18 56.95 56.98 56.90 56.98 2.8M
2021-03-17 57.10 57.18 57.04 57.10 3.2M
2021-03-16 57.27 57.28 57.20 57.21 3.0M
2021-03-15 57.16 57.27 57.16 57.27 3.0M
2021-03-12 57.13 57.13 57.08 57.13 2.7M
2021-03-11 57.37 57.38 57.32 57.35 2.7M
2021-03-10 57.23 57.28 57.21 57.27 3.3M
2021-03-09 57.19 57.25 57.18 57.23 4.1M
2021-03-08 57.13 57.14 57.05 57.06 3.2M
2021-03-05 57.07 57.16 57.04 57.16 2.7M
2021-03-04 57.20 57.24 57.07 57.11 2.8M
2021-03-03 57.24 57.25 57.14 57.19 3.3M
2021-03-02 57.23 57.37 57.22 57.37 3.2M
2021-03-01 57.27 57.37 57.26 57.37 4.0M
2021-02-26 56.96 57.17 56.93 57.17 3.1M
2021-02-25 57.00 57.01 56.72 56.78 6.0M
2021-02-24 57.13 57.24 57.10 57.24 2.9M
2021-02-23 57.27 57.31 57.19 57.31 4.3M
2021-02-22 57.37 57.46 57.32 57.35 4.2M
2021-02-19 57.43 57.45 57.36 57.38 3.9M
2021-02-18 57.54 57.55 57.50 57.53 2.7M
2021-02-17 57.55 57.62 57.55 57.60 3.4M
2021-02-16 57.63 57.65 57.54 57.54 6.6M
2021-02-12 57.88 57.88 57.83 57.85 7.6M
2021-02-11 58.05 58.05 58.01 58.02 4.4M
2021-02-10 57.98 57.99 57.96 57.97 2.6M
2021-02-09 57.97 58.02 57.96 58.02 2.5M
2021-02-08 57.94 58.00 57.92 57.99 3.5M
2021-02-05 58.00 58.05 58.00 58.02 2.9M
2021-02-04 58.03 58.05 58.02 58.05 3.4M
2021-02-03 58.09 58.10 58.06 58.07 2.9M
2021-02-02 58.14 58.14 58.11 58.14 2.7M
2021-02-01 58.14 58.19 58.13 58.19 2.5M
2021-01-29 58.15 58.21 58.13 58.18 4.0M
2021-01-28 58.30 58.31 58.26 58.28 2.4M
2021-01-27 58.32 58.37 58.29 58.31 6.4M
2021-01-26 58.34 58.36 58.31 58.32 5.4M
2021-01-25 58.31 58.38 58.30 58.36 5.4M
2021-01-22 58.21 58.22 58.19 58.22 3.0M
2021-01-21 58.25 58.26 58.19 58.19 2.6M
2021-01-20 58.35 58.36 58.34 58.35 2.8M
2021-01-19 58.31 58.35 58.28 58.34 4.9M
2021-01-15 58.34 58.35 58.32 58.34 2.9M
2021-01-14 58.36 58.40 58.34 58.35 2.9M
2021-01-13 58.35 58.46 58.33 58.44 9.2M
2021-01-12 58.21 58.21 58.14 58.21 3.2M
2021-01-11 58.32 58.32 58.26 58.27 2.7M
2021-01-08 58.44 58.45 58.37 58.39 3.6M
2021-01-07 58.42 58.44 58.39 58.43 2.2M
2021-01-06 58.45 58.45 58.37 58.42 3.4M
2021-01-05 58.58 58.58 58.48 58.50 2.7M
2021-01-04 58.49 58.57 58.48 58.56 4.1M