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 79.22 79.22 79.22 79.22 28.9K
09:34 79.07 79.07 79.07 79.07 1.2K
09:38 79.20 79.20 79.20 79.20 0.2K
09:39 79.18 79.18 79.18 79.18 2.4K
09:40 79.25 79.25 79.25 79.24 2.8K
09:41 79.19 79.19 79.15 79.16 3.0K
09:42 79.16 79.16 79.16 79.16 0.2K
09:43 79.13 79.13 79.11 79.11 0.4K
09:44 79.07 79.07 79.07 79.07 0.1K
09:46 78.99 78.99 78.99 78.99 0.1K
09:47 79.00 79.00 79.00 79.00 0.9K
09:48 78.93 78.95 78.93 78.95 0.3K
09:49 78.98 78.98 78.95 78.95 10.0K
09:51 79.03 79.03 78.93 78.95 5.3K
09:52 78.95 78.96 78.95 78.96 0.2K
09:53 78.90 78.90 78.90 78.90 0.3K
09:54 78.91 78.91 78.90 78.90 0.3K
09:55 78.90 78.90 78.90 78.90 0.5K
09:56 78.88 78.88 78.88 78.88 0.2K
09:57 78.80 78.80 78.80 78.80 0.2K
09:59 78.82 78.82 78.80 78.80 3.2K
10:00 78.85 78.88 78.85 78.88 3.5K
10:01 78.93 78.93 78.92 78.92 2.6K
10:08 78.99 78.99 78.99 78.99 0.2K
10:11 79.06 79.06 79.03 79.05 2.0K
10:13 79.05 79.05 79.05 79.05 0.5K
10:16 78.98 78.98 78.97 78.97 0.5K
10:17 78.98 79.04 78.98 79.04 18.6K
10:18 79.03 79.03 79.03 79.03 0.1K
10:19 78.89 78.92 78.89 78.92 1.8K
10:21 78.85 78.85 78.85 78.85 0.4K
10:22 78.78 78.78 78.64 78.64 0.5K
10:24 78.78 78.78 78.78 78.78 1.5K
10:27 78.68 78.68 78.68 78.68 1.3K
10:30 78.68 78.69 78.65 78.65 0.9K
10:31 78.66 78.66 78.60 78.60 4.3K
10:33 78.71 78.71 78.71 78.71 0.3K
10:35 78.70 78.70 78.70 78.70 0.1K
10:36 78.74 78.74 78.74 78.74 0.4K
10:37 78.71 78.73 78.71 78.72 0.8K
10:38 78.75 78.75 78.75 78.75 5.5K
10:40 78.81 78.81 78.81 78.81 0.2K
10:42 78.81 78.81 78.81 78.81 0.3K
10:44 78.87 78.87 78.87 78.87 0.1K
10:46 78.91 78.91 78.84 78.84 1.0K
10:47 78.84 78.84 78.84 78.84 0.5K
10:53 78.93 78.93 78.93 78.93 1.3K
10:55 78.91 78.91 78.91 78.91 0.2K
10:56 78.94 78.94 78.94 78.94 0.2K
10:58 78.82 78.82 78.82 78.82 0.1K
10:59 78.84 78.84 78.84 78.84 0.4K
11:00 78.91 78.91 78.91 78.91 0.4K
11:01 78.90 78.90 78.90 78.90 0.6K
11:03 78.95 78.95 78.95 78.95 0.3K
11:04 78.93 78.93 78.93 78.93 2.2K
11:05 78.96 78.97 78.96 78.97 0.8K
11:07 78.94 78.97 78.94 78.97 6.1K
11:11 79.02 79.02 78.99 78.99 0.7K
11:12 78.99 79.00 78.99 79.00 3.2K
11:13 78.99 78.99 78.99 78.99 0.3K
11:15 79.00 79.00 79.00 79.00 0.6K
11:16 78.95 78.95 78.95 78.95 0.2K
11:17 78.91 78.91 78.91 78.91 1.1K
11:19 78.89 78.89 78.89 78.89 0.1K
11:20 78.94 78.94 78.94 78.94 0.2K
11:24 78.95 78.97 78.95 78.96 0.7K
11:28 78.87 78.87 78.87 78.87 1.3K
11:29 78.85 78.85 78.85 78.85 0.3K
11:32 78.87 78.87 78.87 78.86 0.4K
11:33 78.86 78.86 78.86 78.86 0.2K
11:35 78.82 78.82 78.80 78.80 1.9K
11:39 78.77 78.79 78.77 78.79 0.6K
11:41 78.85 78.85 78.85 78.85 0.4K
11:42 78.85 78.85 78.82 78.82 1.3K
11:44 78.77 78.77 78.77 78.77 0.1K
11:45 78.76 78.77 78.76 78.76 5.0K
11:46 78.78 78.78 78.78 78.78 0.2K
11:47 78.78 78.78 78.78 78.78 0.8K
11:49 78.79 78.79 78.79 78.79 0.5K
11:50 78.81 78.81 78.81 78.81 0.8K
11:55 78.88 78.88 78.85 78.85 0.3K
11:57 78.92 78.92 78.90 78.90 1.2K
12:00 78.91 78.94 78.91 78.94 0.5K
12:02 78.95 78.95 78.95 78.95 2.0K
12:03 78.99 78.99 78.99 78.99 15.9K
12:04 78.98 78.98 78.95 78.95 0.4K
12:05 78.94 78.98 78.94 78.98 0.3K
12:07 78.97 79.01 78.97 79.01 0.7K
12:09 79.00 79.00 79.00 79.00 0.6K
12:10 79.00 79.00 79.00 79.00 0.5K
12:11 78.99 78.99 78.99 78.99 1.1K
12:12 79.00 79.00 79.00 79.00 0.5K
12:13 78.99 78.99 78.99 78.99 0.2K
12:20 79.01 79.01 79.01 79.01 0.1K
12:21 78.98 78.98 78.98 78.97 0.4K
12:24 79.07 79.09 79.07 79.09 1.7K
12:27 79.07 79.07 79.07 79.07 0.4K
12:28 79.06 79.06 79.06 79.06 3.3K
12:29 79.06 79.06 79.04 79.04 1.5K
12:30 79.03 79.03 79.03 79.03 0.2K
12:31 79.03 79.03 79.03 79.03 0.3K
12:34 79.01 79.01 79.01 79.01 0.3K
12:36 79.06 79.06 79.06 79.06 0.1K
12:37 79.07 79.07 79.05 79.05 3.8K
12:38 79.07 79.07 79.07 79.07 1.0K
12:39 79.07 79.07 79.07 79.07 0.3K
12:40 79.04 79.04 79.04 79.04 1.6K
12:43 79.05 79.05 79.05 79.05 0.4K
12:46 79.03 79.03 79.03 79.03 0.6K
12:47 78.99 78.99 78.97 78.98 2.1K
12:50 78.99 78.99 78.96 78.99 1.0K
12:51 79.01 79.01 79.01 79.01 0.4K
12:52 79.02 79.02 79.02 79.02 0.1K
12:53 79.01 79.01 79.01 79.01 0.2K
12:54 79.00 79.03 79.00 79.03 0.8K
12:57 79.03 79.03 79.03 79.03 2.4K
12:58 79.02 79.02 79.02 79.02 0.4K
13:01 79.04 79.04 79.04 79.04 0.6K
13:03 79.02 79.02 79.02 79.02 0.2K
13:05 79.03 79.04 79.03 79.04 7.0K
13:06 79.07 79.07 79.07 79.07 0.6K
13:07 79.10 79.10 79.10 79.10 0.2K
13:09 79.07 79.07 79.07 79.07 0.2K
13:10 79.08 79.08 79.08 79.08 0.2K
13:11 79.09 79.09 79.09 79.09 0.2K
13:15 79.08 79.08 79.08 79.08 1.3K
13:17 79.12 79.13 79.11 79.13 4.5K
13:18 79.12 79.12 79.12 79.12 0.1K
13:19 79.13 79.13 79.13 79.13 1.1K
13:20 79.16 79.16 79.16 79.16 0.8K
13:21 79.16 79.16 79.16 79.16 0.1K
13:22 79.13 79.13 79.13 79.13 0.3K
13:23 79.12 79.12 79.12 79.12 0.2K
13:24 79.16 79.16 79.16 79.16 2.6K
13:26 79.15 79.15 79.15 79.15 0.6K
13:27 79.17 79.17 79.16 79.17 9.3K
13:28 79.19 79.19 79.19 79.19 0.6K
13:29 79.20 79.20 79.20 79.20 0.6K
13:30 79.16 79.16 79.15 79.15 1.5K
13:32 79.17 79.17 79.17 79.17 0.2K
13:34 79.22 79.22 79.22 79.22 0.2K
13:35 79.22 79.22 79.22 79.22 0.2K
13:37 79.24 79.24 79.24 79.24 0.4K
13:38 79.18 79.19 79.01 79.05 9.4K
13:39 79.07 79.09 79.01 79.06 1.4K
13:40 79.01 79.04 79.00 79.04 1.1K
13:41 79.07 79.12 79.07 79.12 1.0K
13:42 79.04 79.04 79.04 79.04 0.3K
13:44 78.98 78.98 78.98 78.98 0.4K
13:45 79.03 79.03 78.99 78.99 0.8K
13:46 78.96 78.96 78.96 78.96 0.5K
13:48 78.96 78.96 78.96 78.96 0.5K
13:49 78.92 78.98 78.92 78.98 0.5K
13:50 78.98 78.98 78.98 78.98 0.1K
13:51 78.93 78.93 78.93 78.93 0.4K
13:52 78.85 78.87 78.85 78.87 0.9K
13:53 78.88 78.88 78.86 78.88 3.9K
13:54 78.86 78.86 78.86 78.86 0.1K
13:55 78.86 78.86 78.82 78.82 1.6K
13:56 78.78 78.78 78.76 78.76 1.4K
14:02 78.86 78.86 78.86 78.86 9.1K
14:03 78.93 78.93 78.93 78.93 0.2K
14:04 78.91 78.91 78.91 78.91 1.5K
14:05 78.94 78.94 78.93 78.93 4.1K
14:06 78.93 78.94 78.93 78.94 2.2K
14:07 78.98 78.98 78.96 78.96 0.2K
14:08 78.97 78.99 78.97 78.99 6.4K
14:09 79.00 79.00 79.00 79.00 1.7K
14:10 79.02 79.02 79.02 79.02 0.3K
14:11 79.01 79.01 78.98 78.98 0.8K
14:12 78.99 79.01 78.99 79.01 5.4K
14:14 79.02 79.02 79.02 79.02 0.5K
14:15 78.98 79.01 78.98 79.01 0.3K
14:16 79.02 79.02 79.02 79.02 0.1K
14:17 79.01 79.01 79.01 79.01 0.2K
14:20 79.02 79.02 79.02 79.02 0.4K
14:21 79.09 79.09 79.09 79.09 0.5K
14:22 79.13 79.13 79.13 79.13 3.4K
14:27 79.09 79.09 79.09 79.08 1.1K
14:38 79.20 79.20 79.18 79.18 0.4K
14:39 79.20 79.20 79.20 79.20 5.2K
14:42 79.21 79.21 79.21 79.21 0.2K
14:43 79.21 79.21 79.21 79.21 0.5K
14:44 79.23 79.23 79.20 79.20 5.9K
14:46 79.22 79.22 79.22 79.22 0.2K
14:48 79.19 79.22 79.19 79.22 0.4K
14:49 79.16 79.16 79.16 79.16 2.1K
14:50 79.18 79.18 79.18 79.18 0.1K
14:51 79.14 79.16 79.14 79.16 1.6K
14:53 79.10 79.11 79.10 79.11 0.4K
14:58 79.12 79.12 79.12 79.12 0.7K
15:01 79.10 79.10 79.10 79.10 0.4K
15:02 79.14 79.14 79.14 79.14 0.5K
15:04 79.16 79.18 79.16 79.18 0.8K
15:05 79.19 79.19 79.19 79.19 0.2K
15:06 79.19 79.19 79.17 79.17 0.5K
15:09 79.17 79.17 79.17 79.17 0.8K
15:10 79.16 79.16 79.16 79.16 1.8K
15:11 79.16 79.17 79.16 79.17 0.4K
15:12 79.17 79.17 79.17 79.17 0.2K
15:13 79.11 79.11 79.11 79.11 1.6K
15:16 79.09 79.09 79.09 79.08 0.3K
15:20 79.12 79.16 79.12 79.16 0.9K
15:21 79.17 79.19 79.17 79.18 0.9K
15:22 79.20 79.20 79.20 79.20 0.3K
15:24 79.21 79.21 79.21 79.21 0.8K
15:25 79.20 79.20 79.20 79.20 0.4K
15:28 79.11 79.11 79.11 79.11 0.7K
15:30 79.05 79.05 79.05 79.05 0.6K
15:31 79.09 79.09 79.09 79.09 0.4K
15:32 79.05 79.05 79.05 79.05 0.1K
15:34 79.09 79.10 79.09 79.10 7.3K
15:35 79.03 79.07 79.00 79.01 9.8K
15:36 79.10 79.10 79.10 79.10 0.6K
15:38 79.05 79.06 79.05 79.06 3.1K
15:42 79.06 79.08 79.06 79.08 0.4K
15:43 79.11 79.11 79.11 79.11 0.5K
15:44 79.09 79.10 79.09 79.10 0.8K
15:45 79.10 79.10 79.10 79.10 0.9K
15:46 79.09 79.09 79.09 79.09 0.7K
15:47 79.08 79.08 79.08 79.08 0.6K
15:49 79.07 79.08 79.07 79.08 2.2K
15:50 79.10 79.12 79.06 79.12 3.3K
15:51 79.14 79.14 79.13 79.13 1.5K
15:52 79.14 79.14 79.14 79.14 0.4K
15:54 79.22 79.23 79.20 79.20 1.6K
15:55 79.16 79.16 79.14 79.14 0.5K
15:57 79.20 79.21 79.20 79.21 1.6K
15:58 79.22 79.22 79.22 79.22 1.0K
15:59 79.21 79.22 79.18 79.18 20.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음