Vanguard Small-Cap Growth Index Fund ETF Shares (VBK)

VBK
🏛️ 미국 →
298.19
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 268.63 268.63 268.63 268.63 4.1K
09:32 268.91 268.91 268.91 268.91 0.1K
09:33 268.81 268.81 268.81 268.81 0.9K
09:37 269.07 269.07 269.07 269.07 0.4K
09:40 269.00 269.00 269.00 269.00 0.5K
09:41 268.92 268.92 268.92 268.92 0.7K
09:47 269.40 269.40 269.40 269.40 1.0K
09:48 269.38 269.48 269.38 269.48 1.2K
09:49 269.42 269.42 269.42 269.42 0.6K
09:52 269.76 269.76 269.71 269.71 0.6K
09:55 269.92 269.94 269.92 269.94 67.5K
09:57 269.83 269.83 269.83 269.83 1.8K
10:00 269.84 269.84 269.60 269.60 1.9K
10:02 269.37 269.37 269.37 269.37 0.2K
10:03 269.71 269.71 269.71 269.71 0.3K
10:06 269.73 269.73 269.73 269.73 34.9K
10:07 269.76 269.76 269.75 269.75 2.9K
10:08 269.70 269.70 269.70 269.70 0.4K
10:11 269.75 269.78 269.75 269.78 0.7K
10:12 269.89 269.89 269.89 269.89 0.3K
10:14 270.16 270.16 270.16 270.15 0.6K
10:15 270.11 270.28 270.05 270.05 18.8K
10:16 270.08 270.36 270.08 270.36 1.1K
10:18 270.47 270.47 270.42 270.41 1.2K
10:21 270.74 270.74 270.74 270.74 0.1K
10:22 270.69 270.69 270.69 270.69 0.2K
10:23 270.72 270.72 270.72 270.72 32.2K
10:24 271.00 271.00 270.99 270.99 1.6K
10:29 271.06 271.06 270.96 270.96 0.5K
10:30 271.17 271.17 271.17 271.17 25.5K
10:33 271.24 271.24 271.24 271.24 0.2K
10:34 271.38 271.38 271.38 271.38 0.2K
10:35 271.25 271.25 271.25 271.25 0.8K
10:36 271.14 271.14 271.14 271.14 0.3K
10:38 270.92 271.09 270.92 271.09 21.7K
10:39 271.26 271.26 271.26 271.26 0.2K
10:40 271.07 271.07 271.07 271.07 0.7K
10:42 270.95 271.06 270.95 271.06 0.9K
10:43 271.20 271.20 271.14 271.14 0.6K
10:44 271.08 271.08 271.08 271.08 0.5K
10:45 271.27 271.27 271.27 271.27 18.0K
10:46 271.27 271.27 271.27 271.27 0.4K
10:48 271.07 271.07 271.00 271.00 0.8K
10:51 271.14 271.14 271.10 271.10 0.6K
10:52 271.01 271.01 271.01 271.01 0.3K
10:53 271.00 271.00 271.00 271.00 0.6K
10:58 271.31 271.31 271.31 271.31 0.2K
11:00 271.38 271.38 271.38 271.38 0.6K
11:01 271.49 271.49 271.33 271.33 4.8K
11:02 271.35 271.40 271.35 271.39 11.9K
11:04 271.43 271.43 271.43 271.43 0.3K
11:05 271.37 271.37 271.37 271.36 0.4K
11:06 271.30 271.30 271.27 271.27 0.5K
11:07 271.13 271.13 270.97 270.97 18.1K
11:09 271.15 271.15 271.14 271.14 0.5K
11:11 271.06 271.13 271.06 271.13 0.4K
11:12 271.12 271.12 271.12 271.12 0.2K
11:14 271.21 271.31 271.21 271.31 0.7K
11:15 271.48 271.48 271.32 271.32 0.5K
11:17 271.17 271.31 271.17 271.31 0.7K
11:21 271.07 271.07 271.07 271.07 0.4K
11:24 271.29 271.29 271.29 271.29 14.3K
11:25 271.25 271.25 271.25 271.25 0.1K
11:27 271.28 271.42 271.24 271.24 1.6K
11:28 271.20 271.20 271.20 271.20 0.3K
11:29 271.20 271.20 271.20 271.20 2.0K
11:33 271.17 271.17 271.17 271.17 0.3K
11:34 271.21 271.21 271.21 271.21 0.4K
11:35 271.17 271.18 271.14 271.18 0.7K
11:36 271.06 271.06 271.06 271.06 0.5K
11:39 271.25 271.25 271.09 271.23 14.0K
11:40 270.91 270.97 270.91 270.97 0.6K
11:42 271.09 271.09 271.09 271.08 0.2K
11:44 270.94 270.94 270.94 270.94 0.1K
11:45 271.28 271.28 271.28 271.28 0.2K
11:46 271.14 271.14 271.11 271.11 0.7K
11:50 271.40 271.40 271.40 271.40 0.3K
11:53 271.42 271.43 271.36 271.36 0.6K
11:54 271.37 271.37 271.37 271.37 0.8K
11:57 271.28 271.28 271.28 271.28 14.6K
11:59 270.90 270.90 270.90 270.90 0.4K
12:01 270.92 270.92 270.92 270.92 0.5K
12:04 271.09 271.18 271.06 271.18 0.6K
12:07 271.25 271.25 271.25 271.25 0.5K
12:09 271.47 271.47 271.47 271.47 10.7K
12:10 271.26 271.26 271.19 271.19 0.5K
12:11 271.14 271.24 271.14 271.24 1.4K
12:13 271.34 271.34 271.34 271.34 0.2K
12:15 271.36 271.36 271.36 271.36 0.3K
12:16 271.29 271.29 271.29 271.29 0.5K
12:17 271.20 271.20 271.20 271.20 0.8K
12:25 271.28 271.28 271.25 271.25 0.4K
12:29 271.20 271.20 271.20 271.20 0.3K
12:33 271.17 271.17 271.17 271.17 0.1K
12:34 271.24 271.24 271.23 271.23 1.0K
12:35 271.37 271.37 271.29 271.29 0.8K
12:38 271.36 271.36 271.36 271.36 14.4K
12:39 271.29 271.40 271.29 271.40 1.5K
12:45 271.49 271.49 271.37 271.37 0.7K
12:47 271.32 271.32 271.32 271.32 0.4K
12:48 271.36 271.36 271.25 271.25 1.1K
12:49 271.15 271.15 271.15 271.15 0.2K
12:50 271.38 271.38 271.38 271.38 0.4K
12:54 271.19 271.19 271.19 271.19 0.7K
12:55 271.19 271.19 271.19 271.19 0.3K
12:57 271.21 271.21 271.21 271.21 0.6K
12:58 271.31 271.31 271.26 271.26 1.7K
12:59 271.20 271.20 271.20 271.20 0.7K
13:00 271.16 271.16 271.16 271.15 0.5K
13:01 271.33 271.33 271.33 271.33 0.8K
13:02 271.26 271.26 271.26 271.26 0.3K
13:03 271.34 271.34 271.34 271.34 0.4K
13:08 271.13 271.13 271.13 271.13 0.2K
13:09 271.25 271.25 271.25 271.25 1.0K
13:13 271.11 271.11 271.03 271.03 0.7K
13:14 271.13 271.13 271.13 271.13 0.2K
13:15 271.14 271.19 271.14 271.19 0.9K
13:19 271.14 271.14 271.14 271.14 0.3K
13:22 270.99 270.99 270.99 270.99 0.5K
13:23 270.95 270.95 270.95 270.95 0.3K
13:24 270.92 270.92 270.92 270.92 1.0K
13:28 270.79 270.79 270.79 270.79 0.3K
13:30 270.77 270.80 270.77 270.80 1.0K
13:31 270.75 270.75 270.57 270.57 1.4K
13:34 270.44 270.44 270.44 270.44 1.1K
13:37 270.36 270.55 270.36 270.55 0.9K
13:38 270.66 270.68 270.54 270.54 20.3K
13:42 270.66 270.73 270.66 270.73 1.4K
13:50 270.79 270.79 270.79 270.79 0.4K
13:52 270.96 270.96 270.96 270.96 0.8K
13:55 271.07 271.07 271.07 271.07 0.5K
13:57 271.10 271.10 271.10 271.10 0.6K
14:00 271.85 271.85 271.81 271.81 2.9K
14:01 271.47 271.47 271.47 271.47 0.8K
14:04 270.54 270.54 270.54 270.54 0.1K
14:05 270.49 270.49 270.49 270.49 0.5K
14:07 270.71 270.71 270.71 270.71 0.8K
14:09 270.84 270.84 270.84 270.84 0.9K
14:15 270.78 270.88 270.78 270.88 0.7K
14:16 270.85 270.85 270.85 270.85 1.0K
14:17 271.27 271.27 271.27 271.27 0.9K
14:18 271.09 271.09 271.09 271.09 0.4K
14:19 270.92 270.92 270.92 270.92 0.4K
14:20 270.87 270.87 270.87 270.87 0.8K
14:22 270.81 270.81 270.81 270.81 0.3K
14:23 270.93 270.93 270.93 270.93 1.1K
14:26 271.06 271.09 271.06 271.09 0.6K
14:27 271.06 271.06 271.06 271.06 0.9K
14:28 271.06 271.06 271.06 271.06 0.3K
14:29 271.30 271.30 271.30 271.30 0.2K
14:30 271.22 271.22 271.22 271.22 0.3K
14:31 271.21 271.21 271.21 271.21 1.5K
14:35 271.23 271.23 271.02 271.02 1.3K
14:38 271.51 271.51 271.51 271.51 0.2K
14:39 271.76 271.76 271.75 271.74 0.8K
14:43 271.97 271.97 271.97 271.97 1.0K
14:46 271.48 271.48 271.48 271.48 1.2K
14:48 271.49 271.49 271.49 271.49 1.3K
14:53 270.89 270.89 270.70 270.70 1.0K
14:58 269.58 269.58 269.52 269.54 2.4K
15:01 269.39 269.43 269.39 269.43 1.8K
15:05 270.48 270.48 270.48 270.48 0.6K
15:07 270.54 270.54 270.54 270.54 0.5K
15:10 270.12 270.23 270.09 270.23 1.5K
15:11 270.24 270.24 270.24 270.24 0.3K
15:12 270.50 270.50 270.50 270.50 5.4K
15:13 270.07 270.07 270.07 270.07 3.8K
15:14 270.73 271.04 270.73 271.04 5.0K
15:16 270.68 270.68 270.61 270.61 0.7K
15:17 270.55 270.63 270.44 270.44 1.3K
15:18 270.45 270.45 270.45 270.45 0.2K
15:19 270.51 270.51 270.51 270.51 1.3K
15:23 270.89 270.89 270.89 270.89 0.3K
15:24 271.01 271.01 270.92 270.92 1.3K
15:25 270.74 270.75 270.74 270.75 0.9K
15:27 270.21 270.21 270.21 270.21 1.4K
15:29 269.65 269.65 269.65 269.65 0.7K
15:31 269.76 269.83 269.76 269.83 1.0K
15:33 270.19 270.19 270.19 270.19 0.2K
15:34 270.20 270.20 270.20 270.20 0.6K
15:35 270.10 270.31 270.10 270.31 0.8K
15:36 270.46 270.46 270.46 270.46 0.4K
15:37 270.28 270.31 270.28 270.31 1.1K
15:38 270.19 270.19 270.19 270.19 2.9K
15:43 270.50 270.50 270.42 270.49 1.1K
15:44 270.54 270.54 270.54 270.54 0.4K
15:45 270.61 270.61 270.61 270.61 0.5K
15:47 270.46 270.46 270.46 270.46 0.6K
15:48 270.40 270.40 270.40 270.40 0.9K
15:49 270.29 270.29 270.29 270.29 1.7K
15:50 270.40 270.40 270.30 270.30 1.1K
15:51 270.24 270.24 270.24 270.24 2.6K
15:52 270.17 270.17 270.17 270.17 1.0K
15:53 270.16 270.16 270.16 270.16 0.6K
15:54 270.02 270.02 269.95 269.95 2.4K
15:56 270.02 270.02 270.02 270.02 0.3K
15:57 270.14 270.14 270.14 270.14 1.3K
15:58 270.03 270.03 270.01 270.01 1.8K
15:59 270.09 270.12 270.07 270.11 3.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음