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 | ₩466,113 | ₩473,623 | ₩466,113 | ₩471,638 | +1.19% | 51.5만 |
| 2026.09.28–2026.10.02 | ₩465,965 | ₩468,071 | ₩459,796 | ₩466,207 | +0.05% | 69.7만 |
| 2026.09.21–2026.09.25 | ₩464,825 | ₩470,726 | ₩462,532 | ₩467,253 | +0.52% | 108.5만 |
| 2026.09.14–2026.09.18 | ₩460,225 | ₩463,390 | ₩454,995 | ₩462,706 | +0.54% | 33.9만 |
| 2026.09.08–2026.09.11 | ₩467,870 | ₩467,870 | ₩459,380 | ₩463,524 | -0.93% | 21.7만 |
| 2026.08.31–2026.09.04 | ₩465,751 | ₩469,841 | ₩460,829 | ₩467,628 | +0.40% | 46.7만 |
| 2026.08.24–2026.08.28 | ₩464,396 | ₩470,619 | ₩463,484 | ₩467,186 | +0.60% | 52.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩472,657 |
| ₩463,149 |
| ₩465,496 |
| -1.52% |
| 24.1만 |
| 2026.08.10–2026.08.14 | ₩469,613 | ₩473,730 | ₩467,601 | ₩471,866 | +0.48% | 31.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩453,480 | ₩471,289 | ₩453,480 | ₩469,613 | +3.56% | 35.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩452,340 | ₩454,110 | ₩442,711 | ₩452,903 | +0.12% | 35.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩453,278 | ₩454,928 | ₩446,050 | ₩448,249 | -1.11% | 42.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩457,248 | ₩458,629 | ₩449,711 | ₩451,414 | -1.28% | 47.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩455,116 | ₩458,415 | ₩449,175 | ₩458,080 | +0.65% | 33.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩447,525 | ₩456,953 | ₩445,205 | ₩452,903 | +1.20% | 44만 |
|---|
| 2026.06.22–2026.06.26 | ₩452,809 | ₩454,740 | ₩442,268 | ₩443,636 | -2.03% | 67.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩456,202 | ₩458,884 | ₩448,464 | ₩452,460 | -0.82% | 71만 |
|---|
| 2026.06.08–2026.06.12 | ₩450,610 | ₩452,916 | ₩438,580 | ₩450,006 | -0.13% | 43.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩457,878 | ₩460,333 | ₩445,943 | ₩447,391 | -2.29% | 36.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩453,708 | ₩458,737 | ₩452,970 | ₩458,053 | +0.96% | 27.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩446,640 | ₩452,983 | ₩442,429 | ₩451,039 | +0.98% | 34만 |
|---|
| 2026.05.11–2026.05.15 | ₩445,674 | ₩452,970 | ₩442,724 | ₩446,519 | +0.19% | 32.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩435,723 | ₩446,653 | ₩433,685 | ₩446,331 | +2.43% | 51.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩432,599 | ₩439,197 | ₩429,528 | ₩436,810 | +0.97% | 35.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩430,386 | ₩433,672 | ₩426,564 | ₩433,444 | +0.71% | 41.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩411,248 | ₩432,867 | ₩411,181 | ₩431,539 | +4.93% | 52만 |
|---|
| 2026.04.06–2026.04.10 | ₩399,353 | ₩414,547 | ₩396,295 | ₩412,697 | +3.34% | 48.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩389,053 | ₩400,707 | ₩382,965 | ₩399,044 | +2.57% | 86.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩400,144 | ₩404,047 | ₩385,325 | ₩386,411 | -3.43% | 81만 |
|---|
| 2026.03.16–2026.03.20 | ₩405,589 | ₩409,921 | ₩393,117 | ₩395,195 | -2.56% | 46.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩404,784 | ₩415,500 | ₩401,901 | ₩402,290 | -0.62% | 41.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩412,670 | ₩419,241 | ₩407,265 | ₩408,982 | -0.89% | 57.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩418,007 | ₩421,669 | ₩413,595 | ₩417,726 | -0.07% | 42.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩413,314 | ₩419,764 | ₩411,168 | ₩419,416 | +1.48% | 35.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩419,228 | ₩423,975 | ₩412,428 | ₩414,628 | -1.10% | 70만 |
|---|
| 2026.02.02–2026.02.06 | ₩418,665 | ₩423,130 | ₩410,819 | ₩420,515 | +0.44% | 47.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩420,381 | ₩424,297 | ₩416,277 | ₩420,234 | -0.04% | 57만 |
|---|
| 2026.01.20–2026.01.23 | ₩414,735 | ₩420,864 | ₩412,133 | ₩419,509 | +1.15% | 41.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩420,354 | ₩423,519 | ₩417,753 | ₩421,038 | +0.16% | 45.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩417,484 | ₩422,943 | ₩416,935 | ₩422,232 | +1.14% | 54.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩417,525 | ₩418,946 | ₩413,407 | ₩415,526 | -0.48% | 40.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩415,567 | ₩420,381 | ₩415,567 | ₩419,670 | +0.99% | 40.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩416,626 | ₩416,921 | ₩408,284 | ₩415,030 | -0.38% | 58.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩417,176 | ₩419,375 | ₩413,247 | ₩414,614 | -0.61% | 63.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩412,911 | ₩418,450 | ₩412,670 | ₩416,921 | +0.97% | 35.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩402,357 | ₩415,513 | ₩401,847 | ₩415,473 | +3.26% | 30.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩406,997 | ₩409,840 | ₩395,262 | ₩400,157 | -1.68% | 39만 |
|---|
| 2025.11.10–2025.11.14 | ₩411,691 | ₩416,385 | ₩402,866 | ₩407,976 | -0.90% | 28.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩416,197 | ₩416,438 | ₩401,700 | ₩407,761 | -2.03% | 46.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩416,505 | ₩419,013 | ₩412,898 | ₩414,467 | -0.49% | 34.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩406,233 | ₩413,126 | ₩403,819 | ₩412,174 | +1.46% | 30.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩403,108 | ₩408,311 | ₩397,810 | ₩404,395 | +0.32% | 27.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩409,491 | ₩410,390 | ₩397,475 | ₩397,690 | -2.88% | 5.5만 |
|---|