Vident U.S. Bond Strategy ETF (VBND)

VBND
🏛️ 미국 →
44.07
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 50.99 51.01 50.90 50.90 0.0M
2021-12-30 50.90 50.96 50.86 50.96 0.0M
2021-12-29 50.82 50.82 50.76 50.78 0.0M
2021-12-28 51.06 51.10 50.93 50.95 0.0M
2021-12-27 50.99 51.00 50.95 50.96 0.0M
2021-12-23 50.90 50.93 50.85 50.89 0.0M
2021-12-22 50.94 51.13 50.90 51.05 0.0M
2021-12-21 50.98 50.98 50.85 50.96 0.0M
2021-12-20 51.07 51.09 50.95 50.98 0.0M
2021-12-17 51.13 51.15 50.98 51.04 0.0M
2021-12-16 51.51 51.51 51.39 51.45 0.0M
2021-12-15 51.35 51.43 51.20 51.35 0.0M
2021-12-14 51.38 51.39 51.33 51.38 0.0M
2021-12-13 51.53 51.53 51.48 51.52 0.0M
2021-12-10 51.38 51.46 51.34 51.34 0.0M
2021-12-09 51.43 51.48 51.29 51.34 0.0M
2021-12-08 51.35 51.36 51.29 51.30 0.0M
2021-12-07 51.46 51.51 51.38 51.44 0.0M
2021-12-06 51.69 51.69 51.48 51.51 0.0M
2021-12-03 51.49 51.84 51.49 51.71 0.0M
2021-12-02 51.47 51.55 51.43 51.53 0.0M
2021-12-01 51.43 51.57 51.36 51.54 0.0M
2021-11-30 51.71 51.71 51.45 51.58 0.0M
2021-11-29 51.43 51.45 51.36 51.40 0.0M
2021-11-26 51.12 51.53 51.12 51.47 0.0M
2021-11-24 50.99 51.06 50.90 51.06 0.0M
2021-11-23 51.04 51.04 50.95 50.95 0.0M
2021-11-22 51.32 51.32 51.14 51.15 0.0M
2021-11-19 51.60 51.61 51.51 51.52 0.0M
2021-11-18 51.38 51.43 51.27 51.38 0.0M
2021-11-17 51.27 51.35 51.23 51.35 0.0M
2021-11-16 51.29 51.31 51.20 51.25 0.0M
2021-11-15 51.51 51.51 51.30 51.31 0.0M
2021-11-12 51.52 51.62 51.52 51.57 0.0M
2021-11-11 51.77 51.77 51.48 51.48 0.0M
2021-11-10 51.82 51.84 51.54 51.55 0.0M
2021-11-09 51.39 51.99 51.39 51.94 0.0M
2021-11-08 51.69 51.78 51.68 51.73 0.0M
2021-11-05 51.66 51.85 51.66 51.83 0.0M
2021-11-04 51.52 51.58 51.49 51.58 0.0M
2021-11-03 51.39 51.41 51.22 51.24 0.0M
2021-11-02 51.42 51.42 51.37 51.42 0.0M
2021-11-01 51.72 51.72 51.26 51.30 0.0M
2021-10-29 51.36 51.37 51.31 51.37 0.0M
2021-10-27 51.43 51.63 51.43 51.59 0.0M
2021-10-26 51.26 51.38 51.26 51.34 0.0M
2021-10-25 51.30 51.30 51.23 51.26 0.0M
2021-10-22 51.09 51.23 51.09 51.22 0.0M
2021-10-21 51.08 51.14 51.03 51.10 0.0M
2021-10-20 51.17 51.23 51.14 51.19 0.0M
2021-10-19 50.80 51.29 50.80 51.16 0.0M
2021-10-18 50.77 51.34 50.77 51.32 0.0M
2021-10-15 51.24 51.41 51.24 51.35 0.0M
2021-10-14 51.50 51.58 51.50 51.53 0.0M
2021-10-13 51.42 51.45 51.36 51.45 0.0M
2021-10-12 51.28 51.31 51.24 51.30 0.0M
2021-10-11 51.21 51.26 51.16 51.21 0.0M
2021-10-08 51.17 51.29 51.17 51.23 0.0M
2021-10-07 51.35 51.48 51.27 51.29 0.1M
2021-10-06 51.48 51.51 51.43 51.45 0.0M
2021-10-05 51.48 51.51 51.40 51.48 0.0M
2021-10-04 51.57 51.61 51.53 51.58 0.0M
2021-10-01 51.51 51.78 51.51 51.65 0.0M
2021-09-30 51.38 51.46 51.37 51.42 0.0M
2021-09-29 51.44 51.52 51.35 51.41 0.0M
2021-09-28 51.29 51.44 51.29 51.38 0.0M
2021-09-27 51.55 51.56 51.52 51.55 0.0M
2021-09-24 51.61 51.65 51.58 51.61 0.0M
2021-09-23 51.81 51.87 51.73 51.76 0.0M
2021-09-22 51.99 52.03 51.95 52.03 0.0M
2021-09-21 51.99 52.02 51.94 51.98 0.0M
2021-09-20 52.18 52.18 51.98 52.02 0.0M
2021-09-17 52.14 52.14 51.81 51.85 0.0M
2021-09-16 51.95 52.11 51.93 51.97 0.0M
2021-09-15 52.04 52.06 51.99 52.04 0.0M
2021-09-14 52.12 52.14 52.06 52.11 0.0M
2021-09-13 52.03 52.03 51.99 52.02 0.0M
2021-09-10 52.06 52.17 51.96 52.00 0.0M
2021-09-09 52.09 52.09 52.07 52.07 0.0M
2021-09-08 51.82 51.98 51.82 51.91 0.0M
2021-09-07 51.78 51.79 51.77 51.77 0.0M
2021-09-03 51.93 51.95 51.78 51.88 0.0M
2021-09-02 51.97 52.04 51.91 52.00 0.0M
2021-09-01 52.13 52.13 51.90 51.95 0.0M
2021-08-31 51.95 51.95 51.74 51.80 0.0M
2021-08-30 51.97 52.02 51.97 52.01 0.0M
2021-08-27 51.82 51.96 51.82 51.95 0.0M
2021-08-26 51.74 51.98 51.69 51.74 0.0M
2021-08-25 51.73 51.76 51.66 51.72 0.0M
2021-08-24 51.95 51.97 51.82 51.88 0.0M
2021-08-23 51.94 52.02 51.91 51.98 0.0M
2021-08-20 51.96 51.96 51.89 51.92 0.0M
2021-08-19 51.93 51.98 51.87 51.93 0.0M
2021-08-18 51.87 51.94 51.82 51.90 0.0M
2021-08-17 51.99 51.99 51.82 51.90 0.0M
2021-08-16 51.45 52.01 51.45 51.94 0.0M
2021-08-13 51.83 51.92 51.65 51.90 0.0M
2021-08-12 51.69 51.71 51.65 51.71 0.0M
2021-08-11 51.64 51.75 51.59 51.69 0.0M
2021-08-10 51.71 51.71 51.65 51.68 0.0M
2021-08-09 51.77 51.80 51.75 51.76 0.0M
2021-08-06 51.83 51.89 51.76 51.80 0.0M
2021-08-05 52.03 52.13 52.01 52.09 0.0M
2021-08-04 52.12 52.17 52.09 52.16 0.0M
2021-08-03 52.21 52.24 52.20 52.24 0.0M
2021-08-02 52.20 52.32 52.17 52.22 0.0M
2021-07-30 52.12 52.12 52.02 52.02 0.0M
2021-07-29 52.00 52.07 51.87 51.96 0.0M
2021-07-28 51.70 52.03 51.70 52.02 0.0M
2021-07-27 51.99 52.07 51.83 51.97 0.0M
2021-07-26 51.71 51.92 51.71 51.84 0.0M
2021-07-23 51.84 51.88 51.77 51.82 0.0M
2021-07-22 51.79 51.91 51.74 51.81 0.0M
2021-07-21 51.75 51.77 51.71 51.71 0.0M
2021-07-20 52.03 52.03 51.88 51.94 0.0M
2021-07-19 51.43 51.99 51.43 51.94 0.0M
2021-07-16 51.70 51.75 51.69 51.75 0.0M
2021-07-15 51.77 51.78 51.70 51.77 0.0M
2021-07-14 51.57 51.64 51.55 51.63 0.0M
2021-07-13 51.56 51.56 51.36 51.46 0.0M
2021-07-12 51.49 51.55 51.44 51.46 0.0M
2021-07-09 51.51 51.60 51.49 51.54 0.0M
2021-07-08 51.68 51.70 51.58 51.65 0.0M
2021-07-07 51.84 51.84 51.54 51.61 0.0M
2021-07-06 51.61 51.62 51.46 51.51 0.0M
2021-07-02 51.33 51.42 51.29 51.37 0.0M
2021-07-01 51.18 51.32 51.15 51.23 0.0M
2021-06-30 51.28 51.28 51.27 51.27 0.0M
2021-06-29 51.20 51.20 51.12 51.13 0.0M
2021-06-28 51.15 51.23 51.07 51.17 0.0M
2021-06-25 50.97 51.04 50.97 51.02 0.0M
2021-06-24 51.13 51.15 51.06 51.09 0.0M
2021-06-23 51.15 51.15 51.04 51.09 0.0M
2021-06-22 51.16 51.16 51.11 51.14 0.0M
2021-06-21 51.06 51.09 50.99 51.03 0.0M
2021-06-18 51.58 51.58 50.98 51.08 0.0M
2021-06-17 50.92 51.13 50.92 51.01 0.0M
2021-06-16 51.20 51.21 50.82 50.86 0.0M
2021-06-15 51.07 51.14 51.04 51.09 0.0M
2021-06-14 51.40 51.44 51.27 51.43 0.0M
2021-06-11 51.47 51.53 51.41 51.46 0.0M
2021-06-10 51.44 51.51 51.39 51.51 0.0M
2021-06-09 51.35 51.35 51.25 51.25 0.0M
2021-06-08 51.25 51.27 51.25 51.27 0.0M
2021-06-07 51.20 51.24 51.12 51.15 0.0M
2021-06-04 51.15 51.23 51.11 51.20 0.0M
2021-06-03 51.00 51.01 50.93 50.93 0.0M
2021-06-02 51.07 51.14 50.87 51.06 0.0M
2021-06-01 50.94 51.09 50.94 51.07 0.0M
2021-05-28 51.10 51.10 51.02 51.05 0.0M
2021-05-27 51.01 51.01 50.98 51.00 0.0M
2021-05-26 51.11 51.16 50.90 51.01 0.0M
2021-05-25 51.06 51.13 51.03 51.09 0.0M
2021-05-24 50.99 51.03 50.91 50.98 0.0M
2021-05-21 50.84 50.93 50.84 50.90 0.0M
2021-05-20 50.86 50.95 50.86 50.91 0.0M
2021-05-19 50.87 50.98 50.61 50.71 0.0M
2021-05-18 50.85 50.87 50.79 50.85 0.0M
2021-05-17 50.95 50.95 50.81 50.86 0.0M
2021-05-14 50.81 51.00 50.80 50.90 0.0M
2021-05-13 51.01 51.01 50.74 50.80 0.0M
2021-05-12 50.77 50.77 50.63 50.65 0.0M
2021-05-11 50.82 50.98 50.80 50.98 0.0M
2021-05-10 51.00 51.05 50.99 50.99 0.0M
2021-05-07 51.06 51.14 50.96 51.04 0.0M
2021-05-06 51.03 51.07 50.99 51.03 0.0M
2021-05-05 50.87 50.96 50.87 50.96 0.0M
2021-05-04 50.89 50.90 50.80 50.85 0.0M
2021-05-03 50.82 50.82 50.77 50.82 0.0M
2021-04-30 50.84 50.84 50.84 50.84 0.0M
2021-04-29 51.07 51.07 50.60 50.75 0.0M
2021-04-28 50.65 50.82 50.63 50.77 0.0M
2021-04-27 50.81 50.85 50.65 50.71 0.0M
2021-04-26 50.84 50.84 50.57 50.77 0.1M
2021-04-23 50.86 51.07 50.77 50.95 0.0M
2021-04-22 50.89 50.98 50.83 50.95 0.0M
2021-04-21 50.82 50.91 50.76 50.86 0.0M
2021-04-20 50.82 50.85 50.79 50.85 0.0M
2021-04-19 50.72 50.83 50.70 50.77 0.0M
2021-04-16 50.75 50.86 50.74 50.76 0.0M
2021-04-15 50.82 50.97 50.80 50.92 0.0M
2021-04-14 50.58 50.69 50.55 50.66 0.0M
2021-04-13 50.45 50.66 50.44 50.63 0.0M
2021-04-12 50.47 50.56 50.43 50.51 0.0M
2021-04-09 50.47 50.75 50.47 50.65 0.0M
2021-04-08 50.61 50.69 50.56 50.65 0.0M
2021-04-07 50.55 50.67 50.47 50.53 0.0M
2021-04-06 50.52 50.64 50.45 50.55 0.0M
2021-04-05 50.46 50.51 50.06 50.32 0.1M
2021-04-01 50.45 50.77 50.40 50.47 0.0M
2021-03-31 50.47 50.49 50.26 50.36 0.0M
2021-03-30 50.30 50.31 50.20 50.27 0.0M
2021-03-29 50.26 50.31 50.21 50.21 0.0M
2021-03-26 50.40 50.43 50.31 50.36 0.0M
2021-03-25 50.31 50.64 50.31 50.48 0.0M
2021-03-24 50.01 50.55 50.01 50.54 0.0M
2021-03-23 50.19 50.39 50.11 50.34 0.0M
2021-03-22 50.15 50.20 50.13 50.18 0.0M
2021-03-19 50.01 50.14 50.01 50.05 0.0M
2021-03-18 50.11 50.27 50.02 50.07 0.0M
2021-03-17 50.02 50.45 50.02 50.32 0.0M
2021-03-16 50.46 50.46 50.31 50.37 0.0M
2021-03-15 50.37 50.59 50.28 50.39 0.0M
2021-03-12 50.41 50.47 50.34 50.41 0.0M
2021-03-11 50.71 50.76 50.52 50.71 0.0M
2021-03-10 50.58 50.69 50.58 50.67 0.0M
2021-03-09 50.51 50.62 50.42 50.47 0.0M
2021-03-08 50.06 50.52 50.06 50.38 0.0M
2021-03-05 50.24 50.54 50.24 50.54 0.0M
2021-03-04 50.78 50.82 50.52 50.56 0.0M
2021-03-03 50.80 50.86 50.80 50.80 0.0M
2021-03-02 50.89 51.05 50.85 50.98 0.0M
2021-03-01 50.94 50.94 50.83 50.86 0.0M
2021-02-26 50.55 50.93 50.54 50.71 0.0M
2021-02-25 50.69 50.75 50.47 50.48 0.0M
2021-02-24 50.80 51.05 50.71 51.03 0.0M
2021-02-23 51.17 51.30 50.81 51.10 0.0M
2021-02-22 51.29 51.29 51.04 51.17 0.0M
2021-02-19 51.35 51.35 51.09 51.17 0.0M
2021-02-18 51.16 51.65 51.16 51.44 0.0M
2021-02-17 51.57 51.76 51.44 51.44 0.1M
2021-02-16 51.27 51.58 51.27 51.42 0.0M
2021-02-12 51.78 51.81 51.65 51.71 0.0M
2021-02-11 51.84 51.96 51.77 51.77 0.0M
2021-02-10 51.51 52.00 51.51 51.87 0.0M
2021-02-09 51.80 51.92 51.64 51.64 0.0M
2021-02-08 51.71 52.12 51.64 51.65 0.0M
2021-02-05 51.76 51.76 51.61 51.66 0.0M
2021-02-04 51.64 51.82 51.64 51.74 0.0M
2021-02-03 51.72 52.45 51.71 51.75 0.2M
2021-02-02 51.69 51.81 51.69 51.78 0.0M
2021-02-01 51.70 52.02 51.70 51.88 0.0M
2021-01-29 51.78 51.87 51.68 51.78 0.0M
2021-01-28 51.92 52.03 51.76 51.78 0.0M
2021-01-27 51.72 52.04 51.72 51.98 0.0M
2021-01-26 52.11 52.16 52.03 52.03 0.0M
2021-01-25 51.53 52.00 51.53 51.98 0.0M
2021-01-22 51.83 51.91 51.78 51.78 0.0M
2021-01-21 52.52 52.52 51.76 51.79 0.0M
2021-01-20 51.88 51.92 51.78 51.88 0.0M
2021-01-19 52.11 52.11 51.78 51.90 0.0M
2021-01-15 51.71 51.83 51.71 51.76 0.0M
2021-01-14 51.74 51.76 51.64 51.67 0.0M
2021-01-13 52.91 52.91 51.53 51.73 0.0M
2021-01-12 51.36 51.63 51.28 51.45 0.1M
2021-01-11 53.20 53.20 51.34 51.55 0.0M
2021-01-08 51.58 51.64 51.49 51.62 0.0M
2021-01-07 51.45 51.83 51.44 51.57 0.0M
2021-01-06 51.75 51.86 51.44 51.82 0.0M
2021-01-05 51.91 51.96 51.86 51.92 0.0M
2021-01-04 51.79 52.19 51.79 51.94 0.0M