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 | ₩466,102 | ₩473,612 | ₩466,102 | ₩471,627 | +1.19% | 51.5만 |
| 2026.09.28–2026.10.02 | ₩465,955 | ₩468,060 | ₩459,786 | ₩466,196 | +0.05% | 69.7만 |
| 2026.09.21–2026.09.25 | ₩464,815 | ₩470,716 | ₩462,522 | ₩467,242 | +0.52% | 108.5만 |
| 2026.09.14–2026.09.18 | ₩460,215 | ₩463,380 | ₩454,985 | ₩462,696 | +0.54% | 33.9만 |
| 2026.09.08–2026.09.11 | ₩467,859 | ₩467,859 | ₩459,370 | ₩463,514 | -0.93% | 21.7만 |
| 2026.08.31–2026.09.04 | ₩465,740 | ₩469,830 | ₩460,818 | ₩467,618 | +0.40% | 46.7만 |
| 2026.08.24–2026.08.28 | ₩464,386 | ₩470,608 | ₩463,474 | ₩467,175 | +0.60% | 52.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩472,647 |
| ₩463,139 |
| ₩465,485 |
| -1.52% |
| 24.1만 |
| 2026.08.10–2026.08.14 | ₩469,602 | ₩473,720 | ₩467,591 | ₩471,855 | +0.48% | 31.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩453,469 | ₩471,279 | ₩453,469 | ₩469,602 | +3.56% | 35.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩452,330 | ₩454,100 | ₩442,701 | ₩452,893 | +0.12% | 35.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩453,268 | ₩454,918 | ₩446,040 | ₩448,239 | -1.11% | 42.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩457,238 | ₩458,619 | ₩449,701 | ₩451,404 | -1.28% | 47.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩455,105 | ₩458,405 | ₩449,165 | ₩458,069 | +0.65% | 33.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩447,515 | ₩456,943 | ₩445,195 | ₩452,893 | +1.20% | 44만 |
|---|
| 2026.06.22–2026.06.26 | ₩452,799 | ₩454,730 | ₩442,258 | ₩443,626 | -2.03% | 67.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩456,192 | ₩458,874 | ₩448,454 | ₩452,450 | -0.82% | 71만 |
|---|
| 2026.06.08–2026.06.12 | ₩450,600 | ₩452,906 | ₩438,570 | ₩449,996 | -0.13% | 43.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩457,868 | ₩460,322 | ₩445,933 | ₩447,381 | -2.29% | 36.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩453,697 | ₩458,726 | ₩452,960 | ₩458,042 | +0.96% | 27.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩446,630 | ₩452,973 | ₩442,419 | ₩451,029 | +0.98% | 34만 |
|---|
| 2026.05.11–2026.05.15 | ₩445,664 | ₩452,960 | ₩442,714 | ₩446,509 | +0.19% | 32.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩435,714 | ₩446,643 | ₩433,675 | ₩446,322 | +2.43% | 51.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩432,589 | ₩439,187 | ₩429,518 | ₩436,800 | +0.97% | 35.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩430,376 | ₩433,662 | ₩426,554 | ₩433,434 | +0.71% | 41.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩411,239 | ₩432,857 | ₩411,172 | ₩431,530 | +4.93% | 52만 |
|---|
| 2026.04.06–2026.04.10 | ₩399,344 | ₩414,538 | ₩396,286 | ₩412,687 | +3.34% | 48.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩389,044 | ₩400,698 | ₩382,956 | ₩399,035 | +2.57% | 86.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩400,135 | ₩404,038 | ₩385,316 | ₩386,403 | -3.43% | 81만 |
|---|
| 2026.03.16–2026.03.20 | ₩405,580 | ₩409,911 | ₩393,108 | ₩395,186 | -2.56% | 46.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩404,775 | ₩415,490 | ₩401,892 | ₩402,281 | -0.62% | 41.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩412,661 | ₩419,232 | ₩407,256 | ₩408,973 | -0.89% | 57.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩417,998 | ₩421,659 | ₩413,586 | ₩417,716 | -0.07% | 42.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩413,304 | ₩419,755 | ₩411,159 | ₩419,406 | +1.48% | 35.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩419,218 | ₩423,966 | ₩412,419 | ₩414,619 | -1.10% | 70만 |
|---|
| 2026.02.02–2026.02.06 | ₩418,655 | ₩423,121 | ₩410,810 | ₩420,506 | +0.44% | 47.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩420,372 | ₩424,288 | ₩416,268 | ₩420,224 | -0.04% | 57만 |
|---|
| 2026.01.20–2026.01.23 | ₩414,726 | ₩420,855 | ₩412,124 | ₩419,500 | +1.15% | 41.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩420,345 | ₩423,510 | ₩417,743 | ₩421,029 | +0.16% | 45.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩417,475 | ₩422,933 | ₩416,925 | ₩422,222 | +1.14% | 54.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩417,515 | ₩418,937 | ₩413,398 | ₩415,517 | -0.48% | 40.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩415,557 | ₩420,372 | ₩415,557 | ₩419,661 | +0.99% | 40.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩416,617 | ₩416,912 | ₩408,275 | ₩415,021 | -0.38% | 58.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩417,167 | ₩419,366 | ₩413,237 | ₩414,605 | -0.61% | 63.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩412,902 | ₩418,441 | ₩412,661 | ₩416,912 | +0.97% | 35.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩402,348 | ₩415,504 | ₩401,838 | ₩415,463 | +3.26% | 30.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩406,988 | ₩409,831 | ₩395,254 | ₩400,148 | -1.68% | 39만 |
|---|
| 2025.11.10–2025.11.14 | ₩411,682 | ₩416,375 | ₩402,857 | ₩407,967 | -0.90% | 28.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩416,188 | ₩416,429 | ₩401,691 | ₩407,752 | -2.03% | 46.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩416,496 | ₩419,004 | ₩412,889 | ₩414,458 | -0.49% | 34.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩406,224 | ₩413,117 | ₩403,810 | ₩412,164 | +1.46% | 30.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩403,099 | ₩408,302 | ₩397,802 | ₩404,386 | +0.32% | 27.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩409,482 | ₩410,381 | ₩397,466 | ₩397,681 | -2.88% | 5.5만 |
|---|