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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 282.12 282.98 279.23 280.06 0.5M
2024-12-30 280.38 282.14 277.23 280.47 0.2M
2024-12-27 285.56 286.24 281.31 283.28 0.2M
2024-12-26 284.77 287.81 283.96 287.53 0.2M
2024-12-24 283.95 286.01 282.50 286.01 0.1M
2024-12-23 283.11 283.89 280.33 283.20 0.4M
2024-12-20 278.42 286.29 278.03 283.79 0.3M
2024-12-19 284.58 285.72 279.72 280.57 0.3M
2024-12-18 295.07 295.52 279.81 281.53 0.3M
2024-12-17 295.91 296.75 293.25 294.41 0.2M
2024-12-16 294.64 298.49 294.64 297.42 0.2M
2024-12-13 296.88 296.97 293.49 295.02 0.2M
2024-12-12 297.49 298.81 296.08 296.24 0.3M
2024-12-11 298.41 299.36 296.89 298.45 0.2M
2024-12-10 298.84 298.84 295.00 295.45 0.3M
2024-12-09 303.14 303.62 298.68 298.72 0.4M
2024-12-06 302.39 303.17 301.85 302.55 0.2M
2024-12-05 303.75 304.02 300.23 300.38 0.2M
2024-12-04 302.47 304.59 302.11 304.19 0.3M
2024-12-03 300.57 301.71 300.07 301.51 0.4M
2024-12-02 301.72 302.08 299.85 300.96 0.3M
2024-11-29 301.27 303.11 301.27 301.67 0.2M
2024-11-27 301.18 302.76 298.42 300.23 0.2M
2024-11-26 301.09 301.23 299.15 299.96 0.6M
2024-11-25 301.35 303.85 300.79 301.65 0.8M
2024-11-22 293.80 298.25 293.71 297.85 0.4M
2024-11-21 290.19 294.17 289.14 292.61 0.3M
2024-11-20 286.72 288.40 284.34 288.40 0.3M
2024-11-19 279.67 286.01 279.17 285.94 0.3M
2024-11-18 281.11 283.59 280.34 282.38 0.4M
2024-11-15 284.16 284.21 279.66 280.47 0.4M
2024-11-14 290.04 290.32 284.54 284.98 0.5M
2024-11-13 292.29 293.90 288.83 289.21 0.3M
2024-11-12 292.33 294.05 289.54 290.86 0.4M
2024-11-11 293.05 294.89 292.05 294.49 0.4M
2024-11-08 287.14 290.26 286.31 290.26 0.4M
2024-11-07 285.49 287.38 284.45 286.29 0.3M
2024-11-06 283.15 284.20 279.70 284.14 0.4M
2024-11-05 268.62 274.19 268.01 274.19 0.2M
2024-11-04 267.80 271.00 267.43 269.05 0.3M
2024-11-01 268.35 270.44 267.62 268.31 0.2M
2024-10-31 270.16 270.88 266.82 266.84 0.3M
2024-10-30 270.48 274.00 270.48 270.90 0.2M
2024-10-29 270.09 272.04 268.90 271.96 0.2M
2024-10-28 270.62 272.40 270.62 271.54 0.2M
2024-10-25 270.70 271.45 268.05 268.69 0.3M
2024-10-24 268.92 269.79 267.13 268.76 0.2M
2024-10-23 268.89 269.49 265.49 267.49 0.2M
2024-10-22 270.00 270.53 269.00 269.76 0.2M
2024-10-21 273.48 273.66 270.05 271.43 0.2M
2024-10-18 274.03 274.28 273.12 273.70 0.2M
2024-10-17 274.57 274.99 272.07 272.90 0.2M
2024-10-16 273.19 274.41 272.54 274.01 0.2M
2024-10-15 272.74 274.40 271.67 271.85 0.3M
2024-10-14 272.40 273.62 271.37 273.42 0.1M
2024-10-11 267.35 272.06 267.34 272.06 0.2M
2024-10-10 266.33 267.53 264.86 267.37 0.2M
2024-10-09 267.34 269.08 266.39 268.35 0.3M
2024-10-08 265.77 267.45 265.31 266.86 0.1M
2024-10-07 267.42 267.42 263.88 265.48 0.2M
2024-10-04 267.33 268.23 265.29 267.78 0.2M
2024-10-03 263.68 265.41 263.00 264.18 0.4M
2024-10-02 263.90 265.80 262.65 265.34 0.2M
2024-10-01 267.43 267.52 262.76 264.58 0.4M
2024-09-30 266.90 268.14 265.05 267.37 0.2M
2024-09-27 267.96 269.69 266.52 267.65 0.2M
2024-09-26 267.80 268.30 264.60 266.25 0.2M
2024-09-25 267.82 268.07 264.66 264.89 0.2M
2024-09-24 268.00 268.37 265.88 267.66 0.1M
2024-09-23 267.44 268.08 265.67 266.89 0.3M
2024-09-20 266.71 266.89 264.69 266.34 0.2M
2024-09-19 268.41 269.01 265.94 267.41 0.2M
2024-09-18 262.80 267.68 261.63 262.60 0.3M
2024-09-17 262.52 264.60 261.35 262.74 0.3M
2024-09-16 259.79 261.47 259.03 261.12 0.2M
2024-09-13 256.76 260.26 256.76 259.61 0.2M
2024-09-12 253.42 256.06 251.53 255.28 0.2M
2024-09-11 248.95 252.61 245.90 252.32 0.2M
2024-09-10 250.27 250.27 246.66 249.43 0.2M
2024-09-09 249.20 251.35 249.14 249.52 0.2M
2024-09-06 252.96 254.06 246.81 247.69 0.2M
2024-09-05 253.14 253.76 250.52 251.90 0.3M
2024-09-04 252.61 255.21 251.58 253.09 0.2M
2024-09-03 259.71 260.67 252.58 253.46 0.2M
2024-08-30 261.44 261.64 258.12 261.38 0.2M
2024-08-29 259.86 262.85 259.17 260.16 0.2M
2024-08-28 259.93 260.28 257.09 258.14 0.2M
2024-08-27 260.31 261.23 259.37 260.81 0.2M
2024-08-26 263.78 264.40 261.46 262.06 0.3M
2024-08-23 258.73 263.10 258.34 262.58 0.4M
2024-08-22 259.53 260.12 256.36 256.86 0.2M
2024-08-21 256.65 259.18 255.95 259.18 0.2M
2024-08-20 257.82 257.97 254.41 255.50 0.2M
2024-08-19 254.77 257.85 254.75 257.85 0.2M
2024-08-16 253.86 255.53 253.09 254.67 0.3M
2024-08-15 253.46 255.48 252.97 255.01 0.2M
2024-08-14 250.92 250.99 248.07 248.71 0.3M
2024-08-13 247.04 250.22 246.13 249.74 0.3M
2024-08-12 247.36 247.42 244.71 245.35 0.2M
2024-08-09 247.35 247.72 245.45 246.78 0.3M
2024-08-08 243.06 247.36 241.62 247.04 0.3M
2024-08-07 247.23 247.73 240.27 240.63 0.3M
2024-08-06 241.88 246.53 239.85 242.96 0.5M
2024-08-05 234.17 243.72 233.00 240.48 0.4M
2024-08-02 248.40 248.40 244.13 247.08 0.5M
2024-08-01 262.17 263.62 253.06 254.75 0.5M
2024-07-31 261.60 265.71 259.88 261.41 0.4M
2024-07-30 260.47 262.25 257.24 259.31 0.4M
2024-07-29 261.81 262.38 258.54 259.86 1.5M
2024-07-26 259.93 261.78 258.61 260.82 0.3M
2024-07-25 254.79 260.74 253.96 256.13 0.4M
2024-07-24 259.41 261.19 254.00 254.25 0.3M
2024-07-23 259.83 262.26 259.28 261.19 0.4M
2024-07-22 258.97 260.56 256.08 260.44 0.3M
2024-07-19 257.87 258.38 256.08 257.15 0.3M
2024-07-18 262.79 265.17 256.62 257.85 0.4M
2024-07-17 265.34 268.30 262.35 262.57 0.4M
2024-07-16 263.05 268.06 262.91 267.94 0.5M
2024-07-15 260.00 262.37 258.68 261.29 0.4M
2024-07-12 257.00 259.67 256.53 258.49 0.6M
2024-07-11 253.27 255.84 253.00 255.17 0.3M
2024-07-10 249.19 249.76 247.27 249.74 0.2M
2024-07-09 250.08 250.08 247.65 248.10 0.4M
2024-07-08 250.67 251.49 249.67 250.02 0.3M
2024-07-05 249.42 249.76 248.02 249.54 0.1M
2024-07-03 249.42 250.75 248.88 249.71 0.1M
2024-07-02 247.96 249.01 247.71 248.68 0.2M
2024-07-01 250.81 250.81 247.59 248.27 0.2M
2024-06-28 251.03 252.05 248.45 250.13 0.3M
2024-06-27 247.86 250.00 247.00 250.00 0.2M
2024-06-26 247.35 248.68 246.53 247.91 0.3M
2024-06-25 249.02 249.02 247.31 248.20 0.2M
2024-06-24 248.80 250.67 248.49 249.06 0.3M
2024-06-21 247.61 248.68 245.74 248.65 0.2M
2024-06-20 248.77 249.26 246.20 247.45 0.3M
2024-06-18 248.19 249.70 247.88 248.91 0.3M
2024-06-17 246.32 248.78 245.37 248.26 0.2M
2024-06-14 248.06 248.35 245.41 246.93 0.2M
2024-06-13 252.40 252.40 248.49 250.13 0.1M
2024-06-12 253.35 255.63 251.70 252.44 0.5M
2024-06-11 247.48 248.93 245.53 248.64 0.1M
2024-06-10 245.26 249.23 245.00 249.10 0.1M
2024-06-07 247.64 249.00 246.14 246.92 0.3M
2024-06-06 250.32 250.75 248.99 249.74 0.2M
2024-06-05 248.06 250.75 246.73 250.75 0.2M
2024-06-04 247.96 248.15 245.83 246.20 0.2M
2024-06-03 252.36 252.36 246.73 248.90 0.2M
2024-05-31 250.72 251.68 246.87 250.22 0.2M
2024-05-30 249.70 250.82 248.56 249.38 0.2M
2024-05-29 249.44 250.04 248.80 249.33 0.4M
2024-05-28 254.47 254.73 251.13 252.55 0.2M
2024-05-24 251.86 253.65 251.01 253.07 0.2M
2024-05-23 255.75 255.75 249.36 250.34 0.2M
2024-05-22 255.02 256.07 253.26 254.36 0.1M
2024-05-21 255.71 256.18 255.20 255.75 0.1M
2024-05-20 255.73 257.07 254.97 256.90 0.1M
2024-05-17 255.87 255.87 254.21 255.38 0.2M
2024-05-16 257.57 257.63 255.05 255.17 0.2M
2024-05-15 256.98 257.86 255.68 257.67 0.2M
2024-05-14 253.23 254.90 253.23 254.37 0.2M
2024-05-13 252.74 253.86 251.37 251.78 0.2M
2024-05-10 253.92 254.03 250.85 251.38 1.2M
2024-05-09 250.30 252.55 249.46 252.41 0.2M
2024-05-08 250.06 250.61 248.80 249.84 0.2M
2024-05-07 252.53 253.85 251.98 252.46 0.1M
2024-05-06 250.05 252.18 250.05 252.02 0.2M
2024-05-03 250.00 250.94 247.59 248.04 0.2M
2024-05-02 244.63 245.87 241.02 245.51 0.3M
2024-05-01 241.26 247.09 240.36 242.03 0.4M
2024-04-30 245.29 245.72 241.72 241.72 0.2M
2024-04-29 246.38 247.57 245.54 247.03 0.2M
2024-04-26 244.05 246.16 243.25 245.30 0.2M
2024-04-25 241.12 243.90 239.74 243.27 0.2M
2024-04-24 245.24 246.43 242.55 244.19 0.4M
2024-04-23 240.77 245.68 240.77 244.63 0.3M
2024-04-22 239.00 241.51 237.46 240.40 0.3M
2024-04-19 237.87 240.03 236.01 237.63 0.5M
2024-04-18 240.51 242.51 238.27 238.85 0.3M
2024-04-17 243.42 244.23 239.57 240.00 0.3M
2024-04-16 241.80 243.84 240.50 242.42 0.3M
2024-04-15 248.99 249.76 242.33 243.26 0.3M
2024-04-12 251.47 252.06 246.76 247.95 0.2M
2024-04-11 253.00 253.61 250.66 252.89 0.2M
2024-04-10 251.42 253.67 250.67 252.28 0.2M
2024-04-09 256.78 257.28 254.39 257.28 0.2M
2024-04-08 255.83 256.50 254.53 255.69 0.3M
2024-04-05 252.27 255.41 251.74 254.38 0.3M
2024-04-04 257.74 258.13 251.86 252.47 0.2M
2024-04-03 253.01 255.89 252.93 255.10 0.2M
2024-04-02 255.21 255.49 252.86 254.05 0.5M
2024-04-01 260.97 260.99 257.83 258.31 0.2M
2024-03-28 260.86 262.09 260.36 260.72 0.2M
2024-03-27 258.77 260.10 257.08 260.10 0.3M
2024-03-26 258.67 258.98 256.54 256.81 0.2M
2024-03-25 257.50 258.33 256.79 257.06 0.2M
2024-03-22 259.36 259.36 256.26 257.00 0.2M
2024-03-21 258.72 260.75 258.29 259.35 0.3M
2024-03-20 252.98 257.52 252.57 257.06 0.2M
2024-03-19 250.39 253.37 249.92 253.08 0.2M
2024-03-18 253.14 253.51 251.53 251.72 0.2M
2024-03-15 251.51 252.86 250.90 251.89 0.3M
2024-03-14 256.45 256.56 250.61 252.51 0.6M
2024-03-13 255.91 257.62 255.54 256.47 0.2M
2024-03-12 255.50 256.53 253.55 255.91 0.2M
2024-03-11 256.24 257.00 254.25 254.90 0.2M
2024-03-08 259.77 262.01 256.19 257.24 0.4M
2024-03-07 257.08 258.44 256.67 258.24 0.3M
2024-03-06 255.90 257.16 254.05 255.56 0.5M
2024-03-05 255.36 255.82 252.01 253.10 0.2M
2024-03-04 257.93 258.80 257.05 257.41 0.2M
2024-03-01 254.25 256.84 252.96 256.62 0.3M
2024-02-29 254.44 255.44 252.03 253.57 0.3M
2024-02-28 250.86 252.89 250.33 251.73 0.2M
2024-02-27 251.38 252.69 250.83 252.48 0.8M
2024-02-26 248.18 250.37 247.93 249.85 1.2M
2024-02-23 248.21 249.07 246.64 248.02 0.5M
2024-02-22 246.41 248.18 245.57 247.66 0.3M
2024-02-21 243.46 244.30 241.77 243.50 0.3M
2024-02-20 246.28 246.68 243.95 245.77 0.7M
2024-02-16 249.83 251.59 248.50 248.96 0.3M
2024-02-15 249.52 251.90 248.86 251.64 0.3M
2024-02-14 244.81 247.62 243.82 247.37 0.3M
2024-02-13 241.24 244.64 239.80 241.64 1.9M
2024-02-12 246.94 249.95 246.92 248.61 0.3M
2024-02-09 244.63 246.98 244.47 246.57 0.3M
2024-02-08 239.79 243.76 239.73 243.59 0.2M
2024-02-07 239.62 240.90 237.54 239.78 0.4M
2024-02-06 236.66 238.85 236.03 238.73 0.4M
2024-02-05 237.36 237.43 234.14 236.51 0.4M
2024-02-02 237.05 240.15 235.80 239.21 0.6M
2024-02-01 236.51 238.80 234.24 238.73 0.3M
2024-01-31 238.91 240.84 234.52 234.77 0.2M
2024-01-30 240.59 240.78 238.85 239.45 0.2M
2024-01-29 237.49 241.53 237.00 241.53 0.5M
2024-01-26 237.78 238.77 236.76 237.02 0.2M
2024-01-25 238.48 239.03 235.90 237.02 0.3M
2024-01-24 241.18 241.18 235.80 235.94 0.3M
2024-01-23 240.51 240.75 237.32 238.52 0.2M
2024-01-22 236.99 240.05 236.99 238.77 0.4M
2024-01-19 233.98 235.31 231.67 235.12 0.3M
2024-01-18 232.55 233.21 229.95 232.78 0.2M
2024-01-17 230.00 231.06 229.03 231.00 0.3M
2024-01-16 232.47 233.66 231.10 232.51 0.5M
2024-01-12 236.51 237.79 233.73 234.15 0.3M
2024-01-11 235.69 236.00 232.04 234.84 0.3M
2024-01-10 235.58 236.29 233.52 235.88 0.2M
2024-01-09 234.60 236.74 234.15 235.60 0.2M
2024-01-08 231.91 236.86 231.26 236.84 0.5M
2024-01-05 230.88 233.54 230.06 231.77 0.3M
2024-01-04 231.97 233.55 231.51 232.20 0.2M
2024-01-03 236.12 236.50 231.78 232.05 0.4M
2024-01-02 239.76 241.19 237.50 238.77 0.4M