Vanguard Russell 1000 Value Index Fund ETF Shares (VONV)

VONV
🏛️ 미국 →
89.08
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 78.36 78.36 78.36 78.36 4.1K
09:31 78.40 78.42 78.40 78.42 1.3K
09:33 78.45 78.45 78.45 78.45 1.5K
09:34 78.25 78.42 78.25 78.42 1.6K
09:36 78.46 78.46 78.46 78.46 1.4K
09:37 78.49 78.53 78.49 78.53 0.8K
09:40 78.63 78.63 78.63 78.63 0.2K
09:43 78.64 78.64 78.62 78.62 9.2K
09:44 78.62 78.62 78.62 78.62 0.9K
09:47 78.73 78.73 78.73 78.73 1.9K
09:48 78.72 78.72 78.72 78.72 0.2K
09:49 78.74 78.74 78.74 78.74 0.8K
09:50 78.72 78.74 78.72 78.74 1.0K
09:53 78.79 78.79 78.79 78.79 1.2K
09:55 78.78 78.78 78.78 78.78 0.9K
09:56 78.68 78.68 78.68 78.68 0.3K
09:58 78.64 78.64 78.64 78.64 0.1K
09:59 78.63 78.63 78.62 78.62 1.7K
10:00 78.63 78.63 78.63 78.63 0.6K
10:02 78.69 78.74 78.69 78.72 3.4K
10:05 78.76 78.76 78.76 78.76 1.4K
10:08 78.76 78.76 78.76 78.76 0.1K
10:09 78.76 78.76 78.76 78.76 0.2K
10:10 78.77 78.77 78.77 78.77 0.8K
10:16 78.73 78.73 78.73 78.73 0.5K
10:17 78.74 78.74 78.59 78.67 7.0K
10:18 78.55 78.61 78.55 78.55 7.4K
10:19 78.51 78.51 78.49 78.49 2.9K
10:20 78.36 78.36 78.36 78.36 0.2K
10:21 78.44 78.44 78.44 78.44 0.8K
10:22 78.57 78.57 78.57 78.57 0.2K
10:23 78.53 78.53 78.53 78.53 1.4K
10:24 78.48 78.53 78.48 78.49 0.8K
10:26 78.42 78.42 78.42 78.42 0.4K
10:27 78.44 78.46 78.44 78.46 1.3K
10:29 78.49 78.49 78.49 78.49 0.3K
10:36 78.53 78.57 78.53 78.57 1.0K
10:37 78.54 78.54 78.54 78.54 0.4K
10:40 78.47 78.47 78.47 78.47 0.3K
10:45 78.63 78.66 78.63 78.66 0.9K
10:46 78.42 78.55 78.42 78.52 8.9K
10:47 78.55 78.58 78.55 78.58 0.9K
10:48 78.50 78.50 78.50 78.50 0.5K
10:49 78.57 78.57 78.57 78.57 0.3K
10:50 78.52 78.52 78.47 78.47 1.3K
10:52 78.60 78.60 78.60 78.60 0.1K
10:53 78.59 78.59 78.59 78.59 3.0K
10:56 78.67 78.67 78.67 78.67 2.1K
10:58 78.59 78.59 78.59 78.59 2.1K
10:59 78.61 78.61 78.55 78.55 9.9K
11:00 78.56 78.56 78.56 78.56 15.4K
11:01 78.64 78.64 78.64 78.64 0.3K
11:03 78.63 78.63 78.60 78.61 8.0K
11:06 78.69 78.69 78.62 78.62 0.5K
11:07 78.53 78.53 78.53 78.53 0.3K
11:08 78.55 78.55 78.55 78.55 0.7K
11:09 78.55 78.57 78.54 78.57 0.9K
11:10 78.53 78.53 78.53 78.53 0.1K
11:12 78.49 78.52 78.49 78.52 71.0K
11:14 78.58 78.58 78.58 78.58 0.1K
11:15 78.61 78.63 78.61 78.63 1.4K
11:17 78.60 78.60 78.60 78.60 0.2K
11:19 78.59 78.59 78.59 78.59 1.3K
11:20 78.60 78.62 78.60 78.62 3.3K
11:23 78.64 78.64 78.58 78.58 1.1K
11:25 78.52 78.52 78.52 78.52 0.2K
11:26 78.49 78.49 78.49 78.49 0.9K
11:28 78.46 78.46 78.46 78.46 1.5K
11:29 78.45 78.45 78.45 78.45 0.3K
11:31 78.51 78.51 78.51 78.51 0.2K
11:32 78.57 78.57 78.56 78.56 0.8K
11:33 78.49 78.49 78.49 78.49 1.3K
11:34 78.50 78.51 78.50 78.51 5.4K
11:35 78.48 78.48 78.48 78.48 0.1K
11:36 78.51 78.51 78.50 78.50 17.1K
11:37 78.49 78.49 78.49 78.49 5.8K
11:38 78.44 78.44 78.44 78.44 0.9K
11:39 78.47 78.47 78.47 78.47 2.2K
11:40 78.47 78.47 78.47 78.47 0.1K
11:41 78.47 78.47 78.45 78.45 1.3K
11:42 78.44 78.44 78.44 78.44 0.5K
11:43 78.44 78.47 78.44 78.47 0.4K
11:45 78.48 78.49 78.46 78.49 1.1K
11:46 78.44 78.44 78.44 78.44 0.9K
11:51 78.40 78.40 78.40 78.40 2.6K
11:53 78.49 78.49 78.49 78.49 0.1K
11:54 78.54 78.54 78.54 78.54 13.0K
11:56 78.51 78.51 78.51 78.51 1.4K
11:57 78.44 78.47 78.44 78.47 1.1K
11:58 78.49 78.49 78.49 78.49 2.8K
12:00 78.51 78.51 78.51 78.51 0.6K
12:01 78.58 78.58 78.58 78.58 0.6K
12:04 78.56 78.56 78.56 78.56 0.7K
12:05 78.53 78.53 78.53 78.53 0.4K
12:06 78.55 78.55 78.55 78.55 0.2K
12:08 78.46 78.46 78.43 78.43 2.0K
12:09 78.43 78.45 78.43 78.44 2.4K
12:11 78.46 78.46 78.46 78.46 0.9K
12:12 78.46 78.46 78.46 78.46 5.1K
12:14 78.40 78.40 78.40 78.40 0.4K
12:15 78.44 78.44 78.44 78.44 0.1K
12:16 78.50 78.50 78.50 78.50 5.6K
12:17 78.43 78.43 78.43 78.43 0.3K
12:19 78.42 78.42 78.42 78.42 0.7K
12:23 78.49 78.49 78.49 78.49 0.2K
12:24 78.51 78.51 78.51 78.51 1.4K
12:25 78.56 78.56 78.54 78.54 3.7K
12:27 78.52 78.52 78.52 78.52 0.1K
12:28 78.52 78.52 78.49 78.49 0.4K
12:29 78.45 78.45 78.45 78.45 0.4K
12:30 78.46 78.46 78.46 78.46 0.4K
12:31 78.51 78.51 78.51 78.51 0.9K
12:34 78.43 78.47 78.43 78.47 1.2K
12:36 78.43 78.43 78.43 78.43 0.3K
12:37 78.43 78.43 78.43 78.43 1.9K
12:39 78.35 78.35 78.35 78.35 0.1K
12:40 78.38 78.38 78.37 78.36 4.6K
12:41 78.38 78.38 78.34 78.34 0.4K
12:42 78.36 78.36 78.36 78.36 0.7K
12:43 78.40 78.40 78.40 78.40 1.0K
12:46 78.48 78.48 78.48 78.48 0.1K
12:48 78.49 78.49 78.49 78.49 2.7K
12:50 78.47 78.47 78.44 78.44 0.6K
12:51 78.44 78.44 78.44 78.44 0.6K
12:52 78.45 78.45 78.41 78.43 1.4K
12:53 78.39 78.39 78.39 78.39 0.2K
12:54 78.36 78.36 78.36 78.36 0.8K
12:55 78.37 78.37 78.37 78.37 3.8K
12:56 78.32 78.33 78.32 78.33 0.9K
12:57 78.32 78.32 78.30 78.30 1.4K
13:01 78.29 78.29 78.29 78.29 0.8K
13:05 78.38 78.38 78.38 78.38 1.2K
13:10 78.33 78.33 78.33 78.33 0.2K
13:12 78.36 78.36 78.36 78.36 0.7K
13:13 78.33 78.36 78.33 78.36 0.5K
13:19 78.29 78.29 78.24 78.24 4.5K
13:20 78.26 78.26 78.26 78.26 0.9K
13:22 78.25 78.25 78.25 78.25 0.2K
13:23 78.13 78.16 78.13 78.16 1.1K
13:25 78.14 78.14 78.14 78.14 0.3K
13:26 78.13 78.18 78.13 78.18 3.0K
13:27 78.18 78.18 78.18 78.18 0.5K
13:28 78.17 78.17 78.17 78.17 0.1K
13:29 78.20 78.20 78.20 78.20 0.3K
13:30 78.21 78.21 78.21 78.21 0.4K
13:32 78.23 78.23 78.23 78.23 1.0K
13:34 78.18 78.18 78.18 78.18 1.3K
13:35 78.18 78.18 78.18 78.18 1.0K
13:36 78.21 78.21 78.21 78.21 0.4K
13:38 78.23 78.23 78.23 78.23 1.3K
13:40 78.28 78.28 78.28 78.28 0.2K
13:42 78.28 78.28 78.28 78.28 0.5K
13:43 78.27 78.27 78.27 78.27 6.6K
13:44 78.27 78.27 78.27 78.27 0.1K
13:45 78.26 78.26 78.26 78.26 2.7K
13:47 78.29 78.29 78.29 78.29 0.9K
13:48 78.24 78.24 78.24 78.24 0.9K
13:49 78.28 78.28 78.26 78.26 1.2K
13:53 78.13 78.13 78.10 78.10 1.9K
13:55 78.11 78.11 78.11 78.11 1.3K
13:56 78.16 78.16 78.16 78.16 0.5K
13:57 78.16 78.16 78.16 78.16 0.2K
14:00 78.21 78.22 78.21 78.22 0.5K
14:01 78.16 78.16 78.16 78.16 1.0K
14:02 78.18 78.18 78.18 78.18 0.2K
14:03 78.12 78.12 78.12 78.12 0.2K
14:06 78.12 78.12 78.12 78.12 0.4K
14:07 78.14 78.14 78.11 78.11 3.8K
14:08 78.12 78.12 78.12 78.12 1.0K
14:09 78.13 78.13 78.13 78.13 0.2K
14:10 78.14 78.14 78.14 78.14 0.4K
14:11 78.12 78.12 78.12 78.12 0.2K
14:12 78.13 78.13 78.13 78.13 0.6K
14:15 78.12 78.12 78.09 78.09 2.8K
14:16 78.05 78.10 78.05 78.10 4.3K
14:18 78.12 78.12 78.09 78.09 0.4K
14:19 78.13 78.13 78.09 78.09 7.0K
14:20 78.04 78.04 78.04 78.04 17.5K
14:23 78.11 78.11 78.07 78.07 1.0K
14:28 78.05 78.08 78.05 78.08 2.1K
14:29 78.11 78.11 78.09 78.09 0.8K
14:31 78.14 78.14 78.14 78.14 0.9K
14:35 78.20 78.20 78.20 78.20 1.2K
14:36 78.19 78.19 78.19 78.19 0.4K
14:38 78.15 78.16 78.14 78.14 2.3K
14:40 78.17 78.17 78.17 78.17 0.4K
14:47 78.24 78.24 78.23 78.23 0.7K
14:49 78.22 78.22 78.22 78.22 0.3K
14:50 78.21 78.21 78.21 78.21 0.3K
14:54 78.20 78.20 78.20 78.20 4.2K
14:56 78.22 78.22 78.21 78.21 1.2K
14:57 78.24 78.24 78.24 78.24 0.6K
15:01 78.22 78.22 78.22 78.22 0.4K
15:03 78.15 78.17 78.15 78.17 0.4K
15:04 78.18 78.18 78.18 78.18 0.7K
15:06 78.19 78.19 78.19 78.19 0.2K
15:07 78.21 78.21 78.15 78.18 4.0K
15:08 78.19 78.21 78.18 78.18 3.1K
15:09 78.15 78.17 78.15 78.17 0.4K
15:10 78.17 78.17 78.17 78.16 0.3K
15:12 78.19 78.21 78.19 78.21 1.5K
15:13 78.23 78.23 78.23 78.23 0.6K
15:15 78.26 78.26 78.26 78.26 0.5K
15:16 78.24 78.24 78.24 78.24 0.3K
15:18 78.28 78.31 78.28 78.31 3.8K
15:19 78.28 78.28 78.28 78.28 0.4K
15:24 78.21 78.21 78.21 78.21 2.7K
15:26 78.17 78.18 78.17 78.18 6.5K
15:27 78.15 78.15 78.15 78.15 0.2K
15:28 78.14 78.14 78.14 78.14 2.3K
15:29 78.20 78.20 78.18 78.18 0.5K
15:30 78.21 78.21 78.20 78.20 1.2K
15:31 78.13 78.13 78.13 78.13 0.2K
15:32 78.20 78.20 78.20 78.20 16.3K
15:33 78.21 78.21 78.18 78.18 8.1K
15:34 78.18 78.20 78.17 78.19 36.0K
15:35 78.17 78.17 78.12 78.17 6.8K
15:36 78.20 78.20 78.11 78.11 1.2K
15:37 78.13 78.13 78.13 78.13 0.8K
15:39 78.15 78.15 78.10 78.10 2.5K
15:40 78.13 78.15 78.13 78.15 5.3K
15:41 78.11 78.15 78.11 78.15 3.2K
15:43 78.15 78.15 78.13 78.13 1.1K
15:44 78.15 78.15 78.15 78.15 1.3K
15:45 78.12 78.12 78.12 78.12 1.0K
15:46 78.11 78.11 78.07 78.07 1.8K
15:47 78.05 78.05 78.01 78.04 1.8K
15:48 78.07 78.07 78.04 78.06 3.9K
15:50 78.09 78.11 78.06 78.11 1.6K
15:51 78.11 78.11 78.11 78.11 0.7K
15:52 78.07 78.14 78.07 78.14 7.3K
15:53 78.15 78.16 78.15 78.16 0.8K
15:54 78.18 78.18 78.18 78.18 1.4K
15:55 78.08 78.08 78.08 78.08 0.5K
15:56 78.05 78.05 78.05 78.05 0.5K
15:57 78.07 78.07 78.05 78.05 1.1K
15:58 78.06 78.06 78.06 78.06 1.5K
15:59 78.06 78.06 78.02 78.05 19.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음