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 79.05 79.05 79.00 79.00 7.7K
09:31 78.98 79.09 78.98 79.09 0.9K
09:32 79.11 79.15 79.11 79.15 0.3K
09:33 79.11 79.11 79.07 79.07 1.6K
09:35 79.18 79.18 79.16 79.16 0.8K
09:37 79.00 79.53 79.00 79.53 1.2K
09:38 79.53 79.53 79.48 79.48 0.9K
09:39 79.30 79.31 79.30 79.31 0.5K
09:40 79.29 79.43 79.29 79.43 0.7K
09:41 79.35 79.54 79.35 79.54 1.1K
09:43 79.50 79.50 79.50 79.50 1.9K
09:45 79.35 79.35 79.35 79.35 0.3K
09:46 79.61 79.61 79.61 79.61 2.6K
09:47 79.61 79.66 79.61 79.66 6.4K
09:49 79.70 79.70 79.70 79.70 1.8K
09:50 79.70 79.73 79.70 79.73 1.0K
09:51 79.77 79.77 79.77 79.77 0.4K
09:52 79.61 79.64 79.60 79.60 4.5K
09:53 79.57 79.57 79.57 79.57 0.1K
09:56 79.48 79.54 79.48 79.50 0.5K
09:57 79.57 79.57 79.57 79.57 0.2K
09:59 79.55 79.59 79.55 79.59 1.8K
10:00 79.59 79.87 79.55 79.62 1.0K
10:02 79.54 79.54 79.54 79.54 0.3K
10:07 79.65 79.66 79.65 79.66 0.5K
10:08 79.56 79.63 79.56 79.63 0.2K
10:10 79.72 79.72 79.72 79.72 0.3K
10:11 79.67 79.67 79.67 79.67 0.6K
10:12 79.66 79.66 79.65 79.65 0.4K
10:13 79.57 79.57 79.57 79.57 0.3K
10:14 79.49 79.49 79.49 79.49 0.7K
10:15 79.38 79.38 79.37 79.37 4.4K
10:16 79.30 79.30 79.30 79.30 0.4K
10:17 79.22 79.22 79.22 79.22 1.9K
10:18 79.20 79.20 79.20 79.20 10.0K
10:19 79.32 79.33 79.32 79.33 0.7K
10:20 79.32 79.32 79.22 79.24 1.4K
10:22 79.25 79.25 79.25 79.25 3.9K
10:23 79.34 79.34 79.34 79.34 1.2K
10:25 79.41 79.44 79.41 79.44 2.2K
10:26 79.52 79.55 79.52 79.55 4.2K
10:27 79.57 79.57 79.55 79.55 0.3K
10:28 79.49 79.53 79.49 79.53 1.7K
10:29 79.54 79.54 79.54 79.54 0.2K
10:30 79.52 79.59 79.52 79.57 1.3K
10:34 79.62 79.62 79.62 79.62 0.6K
10:36 79.63 79.63 79.63 79.63 0.3K
10:38 79.56 79.56 79.56 79.56 0.3K
10:39 79.52 79.52 79.52 79.52 2.4K
10:40 79.54 79.54 79.54 79.54 0.7K
10:41 79.52 79.52 79.52 79.52 0.2K
10:42 79.48 79.48 79.47 79.47 0.9K
10:43 79.48 79.48 79.48 79.48 0.3K
10:44 79.50 79.50 79.50 79.50 1.2K
10:46 79.51 79.51 79.51 79.51 0.7K
10:51 79.37 79.37 79.37 79.37 0.4K
10:52 79.38 79.38 79.38 79.38 1.3K
10:53 79.35 79.36 79.35 79.36 4.5K
10:54 79.31 79.33 79.31 79.33 0.5K
10:55 79.31 79.31 79.30 79.30 0.8K
10:58 79.28 79.28 79.28 79.28 0.8K
10:59 79.25 79.25 79.25 79.25 8.1K
11:00 79.20 79.20 79.08 79.08 2.5K
11:01 79.17 79.17 79.17 79.17 2.0K
11:02 79.20 79.20 79.20 79.20 0.2K
11:03 79.17 79.22 79.17 79.22 1.5K
11:04 79.23 79.23 79.23 79.23 1.2K
11:07 79.31 79.31 79.31 79.31 0.2K
11:09 79.24 79.24 79.24 79.24 0.4K
11:14 79.20 79.24 79.19 79.19 0.5K
11:15 79.19 79.19 79.19 79.19 0.7K
11:16 79.10 79.10 79.06 79.06 0.5K
11:17 79.09 79.09 79.09 79.09 0.6K
11:19 79.06 79.06 79.06 79.06 0.2K
11:21 79.05 79.05 79.05 79.05 0.1K
11:22 79.05 79.05 79.05 79.05 0.5K
11:23 79.05 79.05 78.82 78.86 2.8K
11:25 78.86 78.86 78.86 78.86 1.0K
11:28 78.67 78.67 78.67 78.67 3.3K
11:30 78.79 78.79 78.79 78.79 0.1K
11:31 78.73 78.75 78.73 78.75 5.5K
11:33 78.65 78.65 78.65 78.65 0.6K
11:35 78.72 78.72 78.72 78.72 0.1K
11:36 78.68 78.72 78.68 78.72 5.7K
11:41 78.82 78.82 78.82 78.82 0.2K
11:42 78.78 78.78 78.78 78.78 2.7K
11:45 78.68 78.69 78.68 78.69 1.4K
11:49 78.52 78.52 78.52 78.52 1.2K
11:50 78.49 78.49 78.49 78.49 0.3K
11:51 78.55 78.55 78.55 78.55 0.9K
11:54 78.49 78.49 78.49 78.49 0.8K
11:56 78.59 78.59 78.59 78.59 0.2K
11:57 78.63 78.63 78.63 78.63 1.0K
12:03 78.56 78.56 78.56 78.56 0.2K
12:04 78.55 78.55 78.55 78.55 0.4K
12:05 78.57 78.57 78.57 78.57 0.1K
12:07 78.47 78.47 78.47 78.47 1.0K
12:08 78.47 78.47 78.47 78.47 7.9K
12:11 78.50 78.50 78.44 78.44 0.5K
12:13 78.43 78.43 78.43 78.43 2.0K
12:14 78.43 78.44 78.42 78.42 7.6K
12:16 78.39 78.39 78.39 78.39 1.3K
12:20 78.23 78.23 78.23 78.23 0.9K
12:24 78.23 78.23 78.22 78.22 2.2K
12:25 78.21 78.21 78.21 78.21 1.2K
12:29 78.39 78.39 78.39 78.39 0.7K
12:35 78.51 78.51 78.51 78.51 0.5K
12:41 78.58 78.58 78.58 78.58 0.5K
12:42 78.55 78.55 78.55 78.55 0.8K
12:43 78.59 78.59 78.59 78.59 0.2K
12:45 78.57 78.57 78.57 78.57 3.5K
12:46 78.53 78.55 78.53 78.55 2.0K
12:48 78.51 78.51 78.51 78.51 3.2K
12:50 78.40 78.41 78.40 78.41 1.7K
12:58 78.66 78.66 78.62 78.62 0.7K
12:59 78.61 78.62 78.61 78.62 0.3K
13:00 78.46 78.46 78.46 78.46 3.4K
13:08 78.78 78.78 78.78 78.78 1.5K
13:13 78.75 78.75 78.75 78.75 0.4K
13:14 78.78 78.78 78.78 78.78 1.3K
13:15 78.78 78.78 78.78 78.78 0.5K
13:17 78.81 78.83 78.81 78.83 0.7K
13:18 78.82 78.82 78.82 78.82 2.3K
13:21 78.81 78.81 78.81 78.81 0.2K
13:24 78.74 78.74 78.74 78.74 0.6K
13:28 78.80 78.80 78.80 78.80 0.5K
13:30 78.67 78.67 78.67 78.67 1.2K
13:31 78.68 78.68 78.68 78.68 0.7K
13:33 78.61 78.61 78.61 78.61 0.5K
13:34 78.56 78.56 78.53 78.53 11.0K
13:39 78.44 78.44 78.44 78.44 1.2K
13:43 78.45 78.46 78.45 78.46 0.4K
13:45 78.43 78.43 78.43 78.43 1.6K
13:51 78.44 78.44 78.44 78.44 1.5K
13:58 78.69 78.69 78.69 78.69 1.0K
14:00 78.70 78.70 78.68 78.68 0.4K
14:01 78.65 78.65 78.65 78.65 0.9K
14:02 78.62 78.62 78.61 78.61 8.0K
14:09 78.58 78.58 78.58 78.58 5.5K
14:13 78.65 78.65 78.65 78.65 0.1K
14:14 78.58 78.58 78.58 78.58 1.9K
14:16 78.68 78.68 78.68 78.68 0.6K
14:19 78.60 78.60 78.60 78.60 0.1K
14:20 78.57 78.57 78.57 78.57 1.2K
14:21 78.66 78.66 78.66 78.66 1.6K
14:24 78.49 78.49 78.49 78.49 0.1K
14:25 78.49 78.49 78.49 78.49 0.2K
14:27 78.48 78.48 78.48 78.48 1.7K
14:31 78.41 78.41 78.41 78.41 1.6K
14:34 78.42 78.42 78.40 78.40 1.4K
14:35 78.42 78.42 78.39 78.39 18.0K
14:36 78.39 78.39 78.38 78.38 4.9K
14:37 78.39 78.39 78.39 78.39 0.8K
14:38 78.39 78.39 78.38 78.38 0.8K
14:39 78.38 78.38 78.37 78.38 1.6K
14:40 78.36 78.36 78.36 78.36 0.8K
14:43 78.29 78.29 78.29 78.29 0.9K
14:44 78.31 78.31 78.31 78.31 2.1K
14:45 78.26 78.26 78.26 78.26 1.0K
14:47 78.30 78.30 78.30 78.30 0.5K
14:49 78.32 78.32 78.32 78.32 0.3K
14:50 78.28 78.28 78.28 78.28 0.4K
14:51 78.28 78.28 78.28 78.28 16.0K
14:52 78.28 78.28 78.28 78.28 0.4K
14:53 78.26 78.26 78.26 78.26 0.1K
14:54 78.25 78.26 78.25 78.26 2.5K
14:57 78.37 78.37 78.37 78.37 1.3K
15:00 78.28 78.35 78.28 78.31 5.5K
15:02 78.24 78.24 78.24 78.24 1.5K
15:05 78.22 78.24 78.22 78.24 0.4K
15:06 78.27 78.27 78.27 78.27 0.3K
15:08 78.28 78.28 78.25 78.25 0.2K
15:09 78.20 78.20 78.20 78.20 2.9K
15:11 78.28 78.28 78.28 78.28 0.1K
15:12 78.31 78.31 78.31 78.31 0.3K
15:14 78.21 78.21 78.21 78.21 16.6K
15:15 78.22 78.22 78.19 78.19 2.4K
15:17 78.20 78.20 78.19 78.20 6.4K
15:18 78.19 78.19 78.19 78.19 2.6K
15:19 78.17 78.17 78.17 78.17 1.3K
15:22 78.16 78.16 78.14 78.14 1.5K
15:25 78.11 78.11 78.11 78.11 1.2K
15:27 78.16 78.19 78.16 78.19 0.4K
15:28 78.22 78.22 78.22 78.22 0.2K
15:29 78.13 78.18 78.13 78.18 2.5K
15:30 78.20 78.20 78.20 78.20 5.5K
15:31 78.28 78.31 78.28 78.31 0.7K
15:32 78.27 78.27 78.27 78.27 1.7K
15:34 78.24 78.24 78.24 78.24 1.7K
15:35 78.23 78.23 78.23 78.22 0.7K
15:36 78.16 78.16 78.16 78.16 5.0K
15:38 78.21 78.21 78.21 78.21 1.7K
15:40 78.20 78.20 78.20 78.20 1.6K
15:42 78.21 78.21 78.21 78.21 1.7K
15:43 78.20 78.20 78.18 78.20 4.3K
15:46 78.23 78.23 78.23 78.23 1.5K
15:47 78.23 78.25 78.22 78.23 20.9K
15:48 78.21 78.27 78.21 78.27 4.8K
15:49 78.28 78.28 78.24 78.26 3.3K
15:50 78.34 78.34 78.31 78.31 2.1K
15:51 78.34 78.34 78.30 78.30 0.8K
15:52 78.28 78.28 78.28 78.28 2.1K
15:53 78.37 78.37 78.37 78.37 1.6K
15:54 78.49 78.49 78.49 78.49 1.3K
15:55 78.44 78.44 78.44 78.44 0.3K
15:56 78.46 78.46 78.44 78.44 5.1K
15:58 78.47 78.47 78.47 78.47 1.9K
15:59 78.46 78.48 78.33 78.33 9.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음