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 76.62 76.62 76.62 76.62 4.5K
09:32 76.74 76.74 76.74 76.74 0.1K
09:33 76.69 76.69 76.69 76.69 0.2K
09:35 76.79 76.79 76.79 76.79 0.2K
09:37 76.75 76.76 76.72 76.76 1.1K
09:38 76.80 76.80 76.80 76.80 0.6K
09:41 76.90 76.90 76.90 76.90 1.5K
09:42 76.91 76.91 76.91 76.91 0.8K
09:43 76.94 76.94 76.94 76.94 6.1K
09:46 77.03 77.03 77.03 77.03 0.1K
09:47 76.96 76.96 76.94 76.94 8.9K
09:48 76.99 77.02 76.96 77.02 0.8K
09:51 76.82 76.82 76.82 76.82 3.4K
09:52 76.85 76.85 76.85 76.85 3.6K
09:53 76.81 76.81 76.81 76.81 0.2K
09:54 76.84 76.84 76.84 76.84 0.1K
09:55 76.82 76.82 76.82 76.82 0.1K
09:56 76.81 76.82 76.81 76.82 0.4K
09:58 76.87 76.90 76.86 76.88 2.5K
09:59 76.93 76.93 76.93 76.93 0.3K
10:01 76.92 76.92 76.92 76.92 1.0K
10:04 76.91 76.91 76.91 76.91 1.4K
10:05 76.91 76.92 76.91 76.92 4.3K
10:07 76.97 76.97 76.97 76.97 7.3K
10:09 77.00 77.00 77.00 77.00 0.3K
10:11 77.06 77.06 77.06 77.06 0.1K
10:12 77.01 77.01 77.01 77.01 0.4K
10:13 76.97 76.98 76.97 76.98 0.3K
10:14 77.02 77.03 77.02 77.03 0.4K
10:15 76.99 76.99 76.97 76.97 0.5K
10:17 76.95 76.95 76.95 76.95 0.4K
10:18 76.99 77.00 76.99 77.00 0.5K
10:21 77.06 77.08 77.06 77.08 1.9K
10:22 77.10 77.10 77.08 77.08 0.4K
10:23 77.06 77.06 77.06 77.06 0.3K
10:25 77.11 77.11 77.11 77.11 0.1K
10:26 77.08 77.08 77.08 77.08 0.3K
10:27 77.02 77.02 77.02 77.02 0.2K
10:28 77.00 77.03 77.00 77.03 0.5K
10:30 77.10 77.10 77.10 77.10 0.1K
10:31 77.00 77.00 77.00 77.00 0.2K
10:32 77.05 77.06 77.05 77.06 0.8K
10:34 77.06 77.06 77.06 77.06 0.3K
10:37 77.08 77.12 77.08 77.12 0.9K
10:42 77.19 77.20 77.17 77.20 0.8K
10:43 77.17 77.17 77.17 77.17 0.9K
10:44 77.17 77.17 77.17 77.17 2.0K
10:45 77.20 77.23 77.20 77.23 0.4K
10:46 77.25 77.27 77.25 77.27 0.5K
10:48 77.24 77.25 77.23 77.23 0.8K
10:49 77.22 77.22 77.20 77.20 14.8K
10:51 77.18 77.18 77.18 77.18 0.2K
10:52 77.15 77.15 77.15 77.15 1.2K
10:53 77.20 77.20 77.20 77.20 0.3K
10:54 77.22 77.22 77.22 77.22 0.4K
10:57 77.25 77.25 77.25 77.25 0.3K
10:58 77.26 77.26 77.26 77.26 13.9K
11:00 77.34 77.34 77.34 77.34 0.5K
11:03 77.33 77.36 77.33 77.36 0.7K
11:04 77.35 77.35 77.35 77.35 0.2K
11:05 77.38 77.38 77.38 77.38 3.2K
11:08 77.35 77.35 77.35 77.35 0.5K
11:10 77.40 77.40 77.40 77.40 5.6K
11:14 77.42 77.42 77.42 77.42 0.4K
11:16 77.46 77.46 77.46 77.46 1.6K
11:20 77.41 77.41 77.37 77.37 2.1K
11:24 77.47 77.47 77.47 77.47 0.2K
11:27 77.41 77.41 77.38 77.38 3.8K
11:28 77.38 77.38 77.38 77.38 2.6K
11:29 77.36 77.36 77.34 77.34 5.1K
11:30 77.33 77.33 77.33 77.33 0.7K
11:32 77.34 77.34 77.34 77.34 0.2K
11:33 77.36 77.36 77.34 77.34 0.4K
11:34 77.39 77.39 77.39 77.39 0.3K
11:35 77.39 77.39 77.39 77.39 0.2K
11:38 77.37 77.37 77.35 77.35 0.6K
11:39 77.33 77.33 77.33 77.33 0.8K
11:40 77.36 77.36 77.36 77.36 2.4K
11:42 77.31 77.31 77.31 77.31 0.8K
11:44 77.25 77.25 77.25 77.25 1.0K
11:46 77.27 77.28 77.26 77.28 2.4K
11:48 77.21 77.21 77.21 77.21 0.6K
11:53 77.33 77.33 77.33 77.33 0.1K
11:55 77.33 77.33 77.33 77.33 0.3K
11:57 77.35 77.35 77.35 77.35 0.3K
11:58 77.38 77.40 77.38 77.38 2.9K
12:01 77.78 77.78 77.78 77.78 1.2K
12:03 77.74 77.74 77.71 77.71 1.3K
12:04 77.76 77.76 77.76 77.76 0.2K
12:05 77.70 77.70 77.64 77.64 1.1K
12:06 77.68 77.73 77.68 77.70 1.6K
12:07 77.72 77.72 77.72 77.72 0.2K
12:09 77.71 77.71 77.71 77.71 0.2K
12:10 77.72 77.72 77.72 77.72 1.9K
12:12 77.72 77.72 77.72 77.72 0.1K
12:13 77.75 77.75 77.75 77.75 2.2K
12:15 77.71 77.71 77.70 77.69 0.4K
12:16 77.68 77.68 77.68 77.68 0.8K
12:17 77.68 77.68 77.67 77.67 0.6K
12:19 77.72 77.72 77.72 77.72 0.3K
12:21 77.76 77.76 77.76 77.76 0.5K
12:22 77.76 77.76 77.75 77.75 7.0K
12:23 77.73 77.79 77.73 77.79 6.4K
12:25 77.79 77.79 77.79 77.79 0.3K
12:26 77.80 77.80 77.80 77.80 0.2K
12:27 77.77 77.77 77.77 77.77 0.6K
12:28 77.83 77.83 77.83 77.83 0.2K
12:29 77.77 77.77 77.76 77.76 193.3K
12:31 77.75 77.75 77.75 77.75 0.8K
12:36 77.74 77.74 77.74 77.73 1.3K
12:37 77.73 77.75 77.71 77.71 0.6K
12:39 77.71 77.71 77.71 77.71 0.1K
12:41 77.66 77.66 77.66 77.66 0.4K
12:42 77.70 77.71 77.70 77.71 2.0K
12:51 77.60 77.60 77.58 77.58 2.0K
12:53 77.60 77.60 77.60 77.60 0.3K
12:55 77.65 77.65 77.65 77.65 0.1K
12:56 77.68 77.68 77.68 77.68 1.3K
12:59 77.66 77.66 77.66 77.66 0.1K
13:00 77.63 77.63 77.63 77.63 0.2K
13:03 77.64 77.64 77.64 77.64 0.1K
13:05 77.67 77.67 77.67 77.67 0.9K
13:06 77.68 77.68 77.65 77.65 5.8K
13:08 77.61 77.65 77.61 77.65 1.3K
13:09 77.66 77.67 77.66 77.67 0.9K
13:10 77.55 77.55 77.55 77.55 0.4K
13:11 77.50 77.50 77.43 77.43 0.6K
13:12 77.45 77.45 77.45 77.45 0.6K
13:13 77.43 77.45 77.42 77.43 1.7K
13:14 77.35 77.35 77.35 77.35 1.2K
13:16 77.23 77.23 77.23 77.23 0.8K
13:17 77.17 77.17 77.17 77.17 1.9K
13:18 77.21 77.25 77.21 77.25 2.7K
13:19 77.28 77.28 77.28 77.28 0.3K
13:20 77.20 77.20 77.18 77.18 1.2K
13:23 77.07 77.10 77.07 77.10 0.7K
13:25 77.10 77.10 77.10 77.10 1.3K
13:26 77.26 77.28 77.26 77.28 3.9K
13:27 77.09 77.09 77.09 77.09 0.5K
13:29 76.98 76.98 76.98 76.98 1.2K
13:30 76.97 77.00 76.97 77.00 1.1K
13:31 76.95 76.95 76.95 76.95 0.4K
13:32 76.94 76.96 76.94 76.94 3.3K
13:34 76.87 76.95 76.87 76.94 0.5K
13:36 77.05 77.12 77.05 77.12 2.0K
13:44 77.04 77.04 77.03 77.04 2.0K
13:45 77.05 77.05 77.00 77.00 0.4K
13:46 77.03 77.03 77.03 77.03 0.4K
13:47 77.04 77.04 77.04 77.04 0.3K
13:49 76.96 76.96 76.95 76.95 0.8K
13:50 76.95 76.95 76.95 76.95 0.4K
13:51 76.98 76.98 76.94 76.94 0.7K
13:52 76.95 76.95 76.95 76.95 0.9K
13:54 76.98 76.98 76.98 76.98 0.1K
13:56 77.02 77.02 77.02 77.02 0.4K
13:59 76.96 76.96 76.96 76.96 0.4K
14:00 76.91 76.96 76.91 76.93 9.2K
14:04 77.14 77.14 77.14 77.14 0.1K
14:05 77.13 77.13 77.13 77.13 0.2K
14:06 77.21 77.22 77.21 77.22 0.7K
14:07 77.22 77.24 77.22 77.24 0.4K
14:08 77.19 77.19 77.19 77.19 0.3K
14:09 77.20 77.20 77.18 77.18 3.2K
14:10 77.15 77.19 77.15 77.19 1.5K
14:11 77.20 77.20 77.20 77.20 0.2K
14:12 77.21 77.21 77.21 77.21 2.2K
14:15 77.29 77.29 77.29 77.29 0.4K
14:16 77.29 77.30 77.29 77.30 0.7K
14:17 77.29 77.29 77.29 77.29 0.1K
14:18 77.32 77.32 77.32 77.32 0.9K
14:19 77.30 77.30 77.30 77.30 0.3K
14:21 77.37 77.37 77.37 77.37 1.2K
14:23 77.38 77.43 77.38 77.43 3.2K
14:24 77.39 77.39 77.39 77.39 20.9K
14:26 77.40 77.43 77.40 77.43 0.7K
14:28 77.42 77.43 77.42 77.43 0.8K
14:29 77.42 77.42 77.42 77.42 0.3K
14:30 77.42 77.42 77.42 77.42 0.9K
14:33 77.49 77.49 77.49 77.49 0.3K
14:34 77.48 77.49 77.48 77.49 0.8K
14:38 77.51 77.51 77.51 77.51 0.3K
14:39 77.47 77.47 77.47 77.47 0.5K
14:41 77.52 77.52 77.52 77.52 0.5K
14:42 77.55 77.55 77.55 77.55 0.4K
14:44 77.55 77.55 77.55 77.55 1.1K
14:50 77.61 77.66 77.61 77.66 1.0K
14:51 77.61 77.61 77.61 77.61 1.0K
14:57 77.65 77.65 77.63 77.63 16.4K
14:58 77.63 77.63 77.63 77.63 0.6K
15:00 77.63 77.67 77.63 77.67 0.3K
15:01 77.67 77.67 77.67 77.67 1.0K
15:02 77.60 77.60 77.60 77.60 0.7K
15:05 77.66 77.66 77.66 77.66 1.0K
15:06 77.65 77.65 77.65 77.65 0.2K
15:07 77.59 77.59 77.59 77.59 0.3K
15:08 77.56 77.59 77.56 77.58 1.3K
15:09 77.60 77.60 77.60 77.60 0.2K
15:10 77.58 77.58 77.58 77.58 0.3K
15:11 77.58 77.60 77.56 77.59 4.4K
15:12 77.59 77.59 77.56 77.56 1.4K
15:13 77.55 77.55 77.55 77.54 0.1K
15:14 77.58 77.58 77.54 77.54 2.6K
15:15 77.57 77.57 77.57 77.57 1.0K
15:16 77.58 77.58 77.53 77.55 10.1K
15:20 77.48 77.48 77.48 77.48 0.4K
15:21 77.46 77.46 77.42 77.42 12.6K
15:22 77.42 77.42 77.42 77.42 0.7K
15:23 77.44 77.44 77.44 77.44 0.3K
15:24 77.46 77.46 77.46 77.46 19.5K
15:26 77.53 77.53 77.53 77.53 0.6K
15:28 77.48 77.50 77.48 77.50 1.4K
15:29 77.49 77.49 77.49 77.49 0.2K
15:30 77.44 77.44 77.44 77.44 1.8K
15:31 77.47 77.51 77.47 77.51 1.0K
15:32 77.52 77.52 77.48 77.49 49.9K
15:33 77.47 77.51 77.47 77.51 33.7K
15:34 77.51 77.51 77.51 77.51 0.2K
15:35 77.48 77.50 77.46 77.50 21.0K
15:36 77.53 77.53 77.47 77.47 5.6K
15:37 77.47 77.51 77.47 77.51 16.4K
15:38 77.47 77.47 77.47 77.47 12.1K
15:39 77.46 77.46 77.44 77.44 4.3K
15:40 77.48 77.48 77.48 77.48 0.1K
15:41 77.52 77.52 77.52 77.52 0.3K
15:42 77.56 77.60 77.56 77.60 1.2K
15:43 77.63 77.67 77.63 77.67 1.5K
15:46 77.74 77.74 77.74 77.74 1.2K
15:49 77.76 77.81 77.76 77.81 6.0K
15:50 77.78 77.78 77.70 77.72 9.5K
15:51 77.65 77.65 77.63 77.63 0.6K
15:52 77.61 77.64 77.61 77.61 2.1K
15:53 77.62 77.65 77.62 77.65 1.8K
15:54 77.71 77.73 77.71 77.73 1.3K
15:55 77.68 77.68 77.68 77.68 77.3K
15:56 77.70 77.73 77.70 77.73 2.1K
15:58 77.71 77.73 77.71 77.73 2.0K
15:59 77.69 77.70 77.65 77.68 5.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음