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
2024-12-31 43.13 43.13 42.93 42.96 0.0M
2024-12-30 43.04 43.07 43.01 43.04 0.0M
2024-12-27 42.94 42.94 42.89 42.91 0.0M
2024-12-26 43.01 43.11 42.98 43.05 0.0M
2024-12-24 42.82 42.96 42.82 42.96 0.0M
2024-12-23 43.04 43.04 42.91 42.92 0.0M
2024-12-20 43.38 43.38 43.01 43.01 0.0M
2024-12-19 42.25 43.23 42.25 42.77 0.1M
2024-12-18 43.50 43.59 43.06 43.17 0.0M
2024-12-17 43.54 43.62 43.43 43.46 0.0M
2024-12-16 43.61 43.61 43.52 43.56 0.0M
2024-12-13 43.69 43.69 43.57 43.61 0.0M
2024-12-12 43.82 43.86 43.76 43.80 0.0M
2024-12-11 43.37 44.15 43.37 43.98 0.0M
2024-12-10 44.11 44.11 43.90 44.02 0.0M
2024-12-09 44.15 44.15 44.04 44.09 0.0M
2024-12-06 44.27 44.27 44.14 44.19 0.0M
2024-12-05 44.02 44.16 44.02 44.16 0.0M
2024-12-04 43.80 44.14 43.80 44.07 0.0M
2024-12-03 43.98 44.05 43.78 43.91 0.0M
2024-12-02 44.04 44.18 43.91 44.07 0.0M
2024-11-29 43.95 44.01 43.93 43.98 0.0M
2024-11-27 43.84 43.90 43.76 43.76 0.0M
2024-11-26 43.67 43.72 43.64 43.68 0.0M
2024-11-25 43.17 43.83 43.17 43.78 0.0M
2024-11-22 43.45 43.59 43.30 43.42 0.2M
2024-11-21 43.43 43.46 43.35 43.41 0.0M
2024-11-20 43.46 43.63 43.39 43.43 0.0M
2024-11-19 43.52 43.70 43.51 43.52 0.0M
2024-11-18 43.33 43.52 43.33 43.42 0.0M
2024-11-15 42.70 43.49 42.70 43.40 0.0M
2024-11-14 43.58 43.70 43.38 43.38 0.0M
2024-11-13 43.33 43.34 43.11 43.30 0.0M
2024-11-12 43.50 43.70 43.50 43.53 0.0M
2024-11-11 43.78 43.90 43.68 43.85 0.1M
2024-11-08 43.86 43.92 43.82 43.90 0.0M
2024-11-07 43.67 43.95 43.67 43.85 0.0M
2024-11-06 43.38 43.55 43.38 43.48 0.0M
2024-11-05 43.53 43.85 43.53 43.82 0.0M
2024-11-04 43.75 43.78 43.55 43.66 0.0M
2024-11-01 43.38 43.66 43.38 43.47 0.0M
2024-10-31 43.65 43.85 43.65 43.71 0.0M
2024-10-30 43.78 43.78 43.63 43.63 0.0M
2024-10-29 42.83 43.69 42.83 43.67 0.0M
2024-10-28 43.73 43.78 43.62 43.70 0.0M
2024-10-25 43.47 43.92 43.47 43.73 0.0M
2024-10-24 43.86 43.95 43.80 43.85 0.0M
2024-10-23 43.75 43.83 43.69 43.73 0.0M
2024-10-22 43.86 43.87 43.78 43.82 0.0M
2024-10-21 44.02 44.02 43.82 43.83 0.0M
2024-10-18 44.22 44.22 44.08 44.13 0.0M
2024-10-17 44.19 44.39 44.10 44.13 0.1M
2024-10-16 43.92 44.35 43.92 44.33 0.0M
2024-10-15 44.23 44.46 44.23 44.39 0.0M
2024-10-14 44.25 44.38 44.20 44.29 0.0M
2024-10-11 44.30 44.33 44.25 44.28 0.0M
2024-10-10 44.24 44.30 44.18 44.27 0.0M
2024-10-09 44.26 44.39 44.26 44.36 0.0M
2024-10-08 44.24 44.44 44.24 44.44 0.0M
2024-10-07 44.47 44.47 44.33 44.44 0.0M
2024-10-04 44.53 44.57 44.39 44.45 0.0M
2024-10-03 44.79 44.88 44.73 44.73 0.0M
2024-10-02 44.82 44.93 44.78 44.88 0.0M
2024-10-01 45.02 45.20 44.94 45.03 0.1M
2024-09-30 44.87 44.96 44.80 44.87 0.0M
2024-09-27 44.85 44.98 44.85 44.88 0.0M
2024-09-26 44.57 44.86 44.57 44.81 0.0M
2024-09-25 44.94 44.94 44.74 44.80 0.0M
2024-09-24 44.92 45.04 44.92 44.99 0.0M
2024-09-23 45.09 45.09 44.93 44.97 0.0M
2024-09-20 44.83 45.06 44.83 45.01 0.0M
2024-09-19 44.91 45.03 44.84 45.03 0.0M
2024-09-18 45.04 45.27 44.96 45.00 0.0M
2024-09-17 45.07 45.08 45.03 45.07 0.0M
2024-09-16 46.87 46.87 45.14 45.31 0.0M
2024-09-13 44.90 45.39 44.90 45.18 0.0M
2024-09-12 44.99 45.05 44.95 45.03 0.0M
2024-09-11 45.17 45.18 45.02 45.08 0.0M
2024-09-10 45.10 45.19 45.09 45.09 0.0M
2024-09-09 45.03 45.10 44.96 45.01 0.0M
2024-09-06 44.77 44.97 44.77 44.89 0.0M
2024-09-05 44.73 44.97 44.66 44.83 0.0M
2024-09-04 44.63 44.77 44.62 44.71 0.0M
2024-09-03 44.54 44.70 44.47 44.54 0.0M
2024-08-30 44.48 44.52 44.37 44.37 0.0M
2024-08-29 44.80 44.80 44.47 44.48 0.0M
2024-08-28 44.58 44.62 44.46 44.58 0.0M
2024-08-27 44.49 44.66 44.49 44.59 0.0M
2024-08-26 44.78 44.78 44.63 44.63 0.0M
2024-08-23 44.51 44.63 44.51 44.59 0.0M
2024-08-22 44.35 44.47 44.34 44.43 0.0M
2024-08-21 44.34 44.77 44.34 44.60 0.0M
2024-08-20 44.45 44.68 44.45 44.58 0.0M
2024-08-19 43.93 44.50 43.93 44.32 0.0M
2024-08-16 44.44 44.57 44.13 44.27 0.0M
2024-08-15 44.10 44.48 44.10 44.27 0.0M
2024-08-14 44.08 44.65 44.08 44.42 0.0M
2024-08-13 44.31 44.61 44.26 44.28 0.0M
2024-08-12 44.73 45.36 44.17 44.33 0.0M
2024-08-09 44.41 44.86 44.17 44.30 0.0M
2024-08-08 44.03 44.38 43.70 44.07 0.0M
2024-08-07 44.19 44.59 43.98 44.07 0.0M
2024-08-06 44.35 44.35 44.23 44.24 0.0M
2024-08-05 44.56 44.63 44.10 44.10 0.0M
2024-08-02 44.42 44.58 44.42 44.58 0.0M
2024-08-01 44.33 44.33 44.06 44.11 0.0M
2024-07-31 43.86 43.93 43.73 43.91 0.0M
2024-07-30 43.36 43.68 43.36 43.67 0.1M
2024-07-29 43.61 43.83 43.59 43.69 0.0M
2024-07-26 43.78 43.78 43.54 43.60 0.0M
2024-07-25 43.43 43.61 43.43 43.50 0.0M
2024-07-24 43.45 43.61 43.44 43.47 0.0M
2024-07-23 43.55 43.66 43.49 43.49 0.0M
2024-07-22 43.46 43.56 43.42 43.49 0.0M
2024-07-19 43.49 43.66 43.49 43.55 0.0M
2024-07-18 43.71 43.79 43.54 43.54 0.0M
2024-07-17 44.01 44.01 43.58 43.71 0.0M
2024-07-16 43.59 43.70 43.55 43.69 0.1M
2024-07-15 43.74 43.85 43.67 43.77 0.1M
2024-07-12 43.79 43.99 43.79 43.98 0.0M
2024-07-11 43.77 43.91 43.71 43.80 0.1M
2024-07-10 43.42 43.96 43.42 43.60 0.0M
2024-07-09 43.46 43.54 43.43 43.52 0.0M
2024-07-08 43.52 43.70 43.52 43.70 0.0M
2024-07-05 43.51 43.65 43.51 43.63 0.0M
2024-07-03 43.35 43.52 43.35 43.47 0.0M
2024-07-02 43.11 43.37 43.04 43.24 0.0M
2024-07-01 43.05 43.17 43.01 43.17 0.1M
2024-06-28 43.35 43.42 43.24 43.24 0.0M
2024-06-27 43.48 43.53 43.46 43.50 0.0M
2024-06-26 43.37 43.50 43.36 43.44 0.0M
2024-06-25 43.59 43.67 43.44 43.59 0.0M
2024-06-24 43.55 43.66 43.55 43.59 0.0M
2024-06-21 43.61 43.61 43.53 43.55 0.0M
2024-06-20 43.37 43.64 43.37 43.62 0.0M
2024-06-18 43.51 43.66 43.51 43.66 0.0M
2024-06-17 43.47 43.57 43.43 43.53 0.0M
2024-06-14 43.36 43.68 43.36 43.63 0.0M
2024-06-13 43.59 43.71 43.54 43.55 0.0M
2024-06-12 43.51 43.72 43.32 43.33 0.1M
2024-06-11 43.03 43.21 43.03 43.18 0.0M
2024-06-10 43.15 43.22 43.10 43.22 0.0M
2024-06-07 43.28 43.37 43.27 43.31 0.0M
2024-06-06 43.57 43.62 43.52 43.57 0.0M
2024-06-05 43.52 43.57 43.49 43.54 0.0M
2024-06-04 43.38 43.85 43.38 43.60 0.0M
2024-06-03 43.12 43.45 43.12 43.40 0.0M
2024-05-31 43.11 43.19 43.08 43.19 0.0M
2024-05-30 42.93 43.01 42.84 42.96 0.0M
2024-05-29 42.85 42.90 42.74 42.87 0.0M
2024-05-28 42.97 42.97 42.86 42.95 0.0M
2024-05-24 43.05 43.26 43.05 43.22 0.0M
2024-05-23 43.29 43.29 43.08 43.17 0.0M
2024-05-22 43.12 43.26 43.12 43.23 0.0M
2024-05-21 43.24 43.31 43.19 43.24 0.0M
2024-05-20 43.07 43.22 43.07 43.15 0.0M
2024-05-17 43.19 43.19 43.15 43.19 0.0M
2024-05-16 43.85 43.85 43.29 43.37 0.0M
2024-05-15 43.25 43.38 43.24 43.38 0.0M
2024-05-14 43.26 43.26 43.02 43.08 0.0M
2024-05-13 43.15 43.27 43.14 43.18 0.0M
2024-05-10 43.02 43.25 43.02 43.12 0.1M
2024-05-09 43.08 43.35 43.08 43.22 0.0M
2024-05-08 43.12 43.16 43.09 43.11 0.0M
2024-05-07 43.18 43.32 43.18 43.22 0.0M
2024-05-06 43.11 43.15 43.07 43.14 0.0M
2024-05-03 42.94 43.05 42.94 43.05 0.0M
2024-05-02 42.84 42.86 42.78 42.86 0.0M
2024-05-01 42.59 42.88 42.58 42.76 0.0M
2024-04-30 42.67 42.79 42.58 42.58 0.0M
2024-04-29 42.69 42.80 42.69 42.76 0.0M
2024-04-26 42.60 42.66 42.53 42.61 0.0M
2024-04-25 42.50 42.57 42.37 42.44 0.0M
2024-04-24 42.59 42.68 42.52 42.63 0.1M
2024-04-23 42.69 42.73 42.63 42.67 0.0M
2024-04-22 42.62 42.70 42.55 42.63 0.0M
2024-04-19 42.65 42.65 42.57 42.63 0.0M
2024-04-18 42.64 42.96 42.60 42.61 0.1M
2024-04-17 42.60 42.92 42.55 42.75 0.1M
2024-04-16 42.48 42.55 42.40 42.46 0.0M
2024-04-15 42.73 42.84 42.73 42.82 0.0M
2024-04-12 43.18 43.20 43.06 43.06 0.0M
2024-04-11 43.08 43.15 42.96 43.00 0.0M
2024-04-10 43.23 43.23 43.04 43.07 0.0M
2024-04-09 43.48 43.57 43.47 43.53 0.0M
2024-04-08 43.19 43.43 43.19 43.36 0.0M
2024-04-05 43.40 43.43 43.34 43.35 0.0M
2024-04-04 43.47 43.59 43.47 43.59 0.0M
2024-04-03 43.36 43.45 43.24 43.45 0.0M
2024-04-02 43.35 43.46 43.33 43.44 0.0M
2024-04-01 43.46 43.71 43.41 43.46 0.2M
2024-03-28 43.75 43.86 43.73 43.79 0.0M
2024-03-27 44.12 44.12 43.69 43.80 0.0M
2024-03-26 43.55 43.67 43.55 43.65 0.0M
2024-03-25 43.66 43.66 43.52 43.58 0.0M
2024-03-22 43.70 43.81 43.67 43.78 0.0M
2024-03-21 43.56 43.59 43.50 43.57 0.0M
2024-03-20 43.55 43.55 43.36 43.49 0.0M
2024-03-19 43.39 43.52 43.39 43.44 0.0M
2024-03-18 43.41 43.45 43.28 43.37 0.0M
2024-03-15 43.32 43.64 43.32 43.42 0.0M
2024-03-14 43.76 43.76 43.36 43.36 0.0M
2024-03-13 43.68 43.72 43.60 43.68 0.0M
2024-03-12 43.76 43.79 43.68 43.71 0.0M
2024-03-11 44.05 44.05 43.95 43.99 0.0M
2024-03-08 43.98 44.17 43.98 44.02 0.0M
2024-03-07 44.01 44.05 43.92 44.01 0.0M
2024-03-06 43.79 44.05 43.79 43.95 0.0M
2024-03-05 43.69 43.94 43.61 43.88 0.0M
2024-03-04 43.48 43.64 43.48 43.59 0.0M
2024-03-01 43.58 43.74 43.58 43.70 0.0M
2024-02-29 43.48 43.61 43.48 43.55 0.0M
2024-02-28 43.34 43.52 43.30 43.43 0.0M
2024-02-27 43.11 43.47 43.11 43.37 0.0M
2024-02-26 43.32 43.40 43.28 43.40 0.0M
2024-02-23 43.40 43.56 43.38 43.56 0.0M
2024-02-22 43.30 43.31 43.21 43.26 0.0M
2024-02-21 43.35 43.39 43.23 43.28 0.0M
2024-02-20 43.29 43.47 43.26 43.39 0.0M
2024-02-16 43.30 43.35 43.25 43.30 0.0M
2024-02-15 43.34 43.53 43.34 43.43 0.0M
2024-02-14 43.04 43.30 42.94 43.25 0.0M
2024-02-13 43.10 43.20 43.06 43.11 0.0M
2024-02-12 43.59 43.68 43.52 43.63 0.0M
2024-02-09 43.52 43.71 43.27 43.62 0.0M
2024-02-08 43.55 43.69 43.55 43.65 0.0M
2024-02-07 43.88 43.93 43.75 43.78 0.0M
2024-02-06 43.76 44.09 43.74 43.85 0.0M
2024-02-05 43.68 43.71 43.57 43.67 0.0M
2024-02-02 43.96 44.07 43.91 44.02 0.0M
2024-02-01 44.12 44.70 44.12 44.37 0.0M
2024-01-31 43.95 44.42 43.95 44.04 0.0M
2024-01-30 43.86 43.87 43.78 43.87 0.0M
2024-01-29 43.76 43.88 43.75 43.86 0.0M
2024-01-26 43.46 43.69 43.46 43.58 0.0M
2024-01-25 43.73 43.81 43.63 43.76 0.0M
2024-01-24 43.66 43.66 43.41 43.56 0.0M
2024-01-23 43.74 43.76 43.56 43.61 0.0M
2024-01-22 43.93 43.99 43.89 43.98 0.0M
2024-01-19 43.64 44.19 43.62 43.88 0.0M
2024-01-18 43.74 43.80 43.72 43.79 0.0M
2024-01-17 43.80 43.91 43.75 43.91 0.0M
2024-01-16 44.09 44.27 43.98 44.05 0.1M
2024-01-12 44.26 44.34 44.10 44.23 0.0M
2024-01-11 44.01 44.26 43.92 44.17 0.1M
2024-01-10 43.99 44.14 43.96 44.00 0.0M
2024-01-09 43.96 44.05 43.95 44.03 0.0M
2024-01-08 43.95 44.05 43.95 44.02 0.0M
2024-01-05 43.79 43.94 43.77 43.83 0.0M
2024-01-04 43.96 44.15 43.96 44.08 0.0M
2024-01-03 43.87 44.27 43.85 44.23 0.0M
2024-01-02 44.10 44.25 43.90 44.06 0.3M