시장 데이터를 불러오는 중
전체 종목
Vanguard Russell 1000 ETF 과거 주가
Vanguard Russell 1000 ETF · VONE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Russell 1000 ETF · VONE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩465,737 | ₩473,241 | ₩465,737 | ₩471,258 | +1.19% | 51.5만 |
| 2026.09.28–2026.10.02 | ₩465,590 | ₩467,694 | ₩459,426 | ₩465,831 | +0.05% | 69.7만 |
| 2026.09.21–2026.09.25 | ₩464,451 | ₩470,347 | ₩462,160 | ₩466,876 | +0.52% | 108.5만 |
| 2026.09.14–2026.09.18 | ₩459,855 | ₩463,017 | ₩454,629 | ₩462,334 | +0.54% | 33.9만 |
| 2026.09.08–2026.09.11 | ₩467,493 | ₩467,493 | ₩459,010 | ₩463,151 | -0.93% | 21.7만 |
| 2026.08.31–2026.09.04 | ₩465,376 | ₩469,463 | ₩460,458 | ₩467,252 | +0.40% | 46.7만 |
| 2026.08.24–2026.08.28 | ₩464,022 | ₩470,240 | ₩463,111 | ₩466,809 | +0.60% | 52.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩472,277 |
| ₩462,776 |
| ₩465,121 |
| -1.52% |
| 24.1만 |
| 2026.08.10–2026.08.14 | ₩469,235 | ₩473,349 | ₩467,225 | ₩471,486 | +0.48% | 31.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩453,114 | ₩470,910 | ₩453,114 | ₩469,235 | +3.56% | 35.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩451,975 | ₩453,744 | ₩442,354 | ₩452,538 | +0.12% | 35.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩452,913 | ₩454,562 | ₩445,691 | ₩447,888 | -1.11% | 42.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩456,880 | ₩458,260 | ₩449,349 | ₩451,051 | -1.28% | 47.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩454,749 | ₩458,046 | ₩448,813 | ₩457,711 | +0.65% | 33.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩447,165 | ₩456,585 | ₩444,846 | ₩452,538 | +1.20% | 44만 |
|---|
| 2026.06.22–2026.06.26 | ₩452,444 | ₩454,374 | ₩441,912 | ₩443,279 | -2.03% | 67.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩455,835 | ₩458,515 | ₩448,103 | ₩452,096 | -0.82% | 71만 |
|---|
| 2026.06.08–2026.06.12 | ₩450,247 | ₩452,552 | ₩438,227 | ₩449,644 | -0.13% | 43.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩457,510 | ₩459,962 | ₩445,583 | ₩447,031 | -2.29% | 36.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩453,342 | ₩458,367 | ₩452,605 | ₩457,684 | +0.96% | 27.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩446,280 | ₩452,619 | ₩442,073 | ₩450,676 | +0.98% | 34만 |
|---|
| 2026.05.11–2026.05.15 | ₩445,315 | ₩452,605 | ₩442,367 | ₩446,160 | +0.19% | 32.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩435,372 | ₩446,294 | ₩433,336 | ₩445,972 | +2.43% | 51.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩432,250 | ₩438,843 | ₩429,182 | ₩436,458 | +0.97% | 35.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩430,039 | ₩433,322 | ₩426,220 | ₩433,094 | +0.71% | 41.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩410,917 | ₩432,518 | ₩410,850 | ₩431,192 | +4.93% | 52만 |
|---|
| 2026.04.06–2026.04.10 | ₩399,031 | ₩414,214 | ₩395,976 | ₩412,364 | +3.34% | 48.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩388,740 | ₩400,385 | ₩382,656 | ₩398,723 | +2.57% | 86.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩399,822 | ₩403,721 | ₩385,015 | ₩386,100 | -3.43% | 81만 |
|---|
| 2026.03.16–2026.03.20 | ₩405,262 | ₩409,591 | ₩392,800 | ₩394,877 | -2.56% | 46.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩404,458 | ₩415,165 | ₩401,577 | ₩401,966 | -0.62% | 41.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩412,338 | ₩418,904 | ₩406,937 | ₩408,652 | -0.89% | 57.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩417,671 | ₩421,329 | ₩413,262 | ₩417,389 | -0.07% | 42.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩412,981 | ₩419,426 | ₩410,837 | ₩419,078 | +1.48% | 35.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩418,890 | ₩423,634 | ₩412,096 | ₩414,294 | -1.10% | 70만 |
|---|
| 2026.02.02–2026.02.06 | ₩418,327 | ₩422,790 | ₩410,488 | ₩420,177 | +0.44% | 47.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩420,043 | ₩423,956 | ₩415,942 | ₩419,895 | -0.04% | 57만 |
|---|
| 2026.01.20–2026.01.23 | ₩414,401 | ₩420,525 | ₩411,802 | ₩419,172 | +1.15% | 41.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩420,016 | ₩423,178 | ₩417,416 | ₩420,699 | +0.16% | 45.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩417,148 | ₩422,602 | ₩416,599 | ₩421,892 | +1.14% | 54.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩417,188 | ₩418,609 | ₩413,075 | ₩415,192 | -0.48% | 40.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩415,232 | ₩420,043 | ₩415,232 | ₩419,332 | +0.99% | 40.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩416,291 | ₩416,585 | ₩407,956 | ₩414,696 | -0.38% | 58.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩416,840 | ₩419,038 | ₩412,914 | ₩414,281 | -0.61% | 63.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩412,579 | ₩418,113 | ₩412,338 | ₩416,585 | +0.97% | 35.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩402,033 | ₩415,178 | ₩401,524 | ₩415,138 | +3.26% | 30.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩406,669 | ₩409,510 | ₩394,944 | ₩399,835 | -1.68% | 39만 |
|---|
| 2025.11.10–2025.11.14 | ₩411,359 | ₩416,049 | ₩402,542 | ₩407,647 | -0.90% | 28.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩415,862 | ₩416,103 | ₩401,376 | ₩407,433 | -2.03% | 46.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩416,170 | ₩418,676 | ₩412,565 | ₩414,133 | -0.49% | 34.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩405,905 | ₩412,793 | ₩403,493 | ₩411,842 | +1.46% | 30.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩402,783 | ₩407,982 | ₩397,490 | ₩404,070 | +0.32% | 27.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩409,162 | ₩410,060 | ₩397,155 | ₩397,370 | -2.88% | 5.5만 |
|---|