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 79.43 79.43 79.43 79.43 3.3K
09:31 79.30 79.31 79.23 79.23 7.3K
09:32 79.33 79.33 79.33 79.33 1.4K
09:34 79.25 79.25 79.25 79.25 0.2K
09:35 79.36 79.36 79.36 79.36 0.4K
09:38 79.37 79.37 79.37 79.37 0.1K
09:39 79.39 79.39 79.39 79.39 0.4K
09:40 79.46 79.46 79.46 79.46 0.5K
09:41 79.48 79.48 79.48 79.48 2.6K
09:43 79.40 79.40 79.40 79.40 0.2K
09:46 79.44 79.44 79.44 79.44 6.7K
09:50 79.50 79.52 79.48 79.52 3.7K
09:53 79.47 79.47 79.47 79.47 4.3K
09:55 79.43 79.43 79.43 79.43 0.7K
09:59 79.45 79.45 79.43 79.43 0.4K
10:00 79.36 79.42 79.36 79.42 0.4K
10:01 79.39 79.39 79.39 79.39 0.1K
10:04 79.39 79.39 79.39 79.39 3.3K
10:05 79.48 79.48 79.48 79.48 0.4K
10:07 79.53 79.53 79.53 79.53 0.3K
10:08 79.52 79.52 79.52 79.52 0.9K
10:10 79.49 79.49 79.49 79.49 0.9K
10:12 79.42 79.42 79.42 79.42 0.1K
10:14 79.41 79.41 79.41 79.41 0.2K
10:15 79.39 79.39 79.39 79.39 0.4K
10:16 79.35 79.35 79.35 79.35 1.4K
10:17 79.38 79.40 79.35 79.40 3.1K
10:18 79.40 79.40 79.40 79.40 1.3K
10:25 79.18 79.20 79.18 79.20 2.9K
10:34 79.26 79.26 79.26 79.26 0.3K
10:39 79.44 79.44 79.44 79.44 0.3K
10:40 79.47 79.47 79.47 79.47 0.2K
10:41 79.49 79.49 79.49 79.49 0.6K
10:44 79.44 79.49 79.44 79.49 0.5K
10:45 79.52 79.52 79.52 79.52 0.6K
10:46 79.55 79.55 79.55 79.55 0.9K
10:48 79.55 79.55 79.55 79.55 0.1K
10:49 79.55 79.55 79.55 79.55 0.5K
10:51 79.53 79.53 79.53 79.53 0.7K
10:52 79.52 79.53 79.52 79.53 0.7K
10:54 79.61 79.61 79.61 79.61 1.7K
10:56 79.70 79.70 79.70 79.70 0.1K
10:57 79.67 79.67 79.67 79.67 0.2K
10:58 79.66 79.66 79.64 79.64 1.0K
10:59 79.70 79.70 79.70 79.70 0.1K
11:00 79.71 79.71 79.71 79.71 9.2K
11:01 79.71 79.71 79.68 79.68 0.2K
11:03 79.70 79.71 79.69 79.69 2.7K
11:04 79.61 79.61 79.60 79.60 10.2K
11:06 79.66 79.66 79.66 79.66 1.2K
11:08 79.65 79.66 79.64 79.66 3.4K
11:09 79.69 79.69 79.69 79.68 0.3K
11:10 79.68 79.68 79.68 79.68 0.1K
11:11 79.67 79.67 79.67 79.67 0.3K
11:12 79.64 79.64 79.64 79.64 0.5K
11:13 79.66 79.66 79.66 79.66 0.7K
11:14 79.64 79.64 79.64 79.64 1.5K
11:15 79.69 79.69 79.69 79.69 1.3K
11:19 79.59 79.60 79.59 79.60 7.7K
11:28 79.68 79.68 79.68 79.68 0.1K
11:29 79.66 79.66 79.66 79.66 204.7K
11:30 79.68 79.68 79.56 79.60 14.5K
11:31 79.55 79.55 79.55 79.55 0.3K
11:32 79.56 79.56 79.56 79.56 0.5K
11:35 79.49 79.49 79.49 79.49 0.6K
11:36 79.57 79.58 79.57 79.58 0.8K
11:37 79.58 79.58 79.58 79.58 0.1K
11:38 79.54 79.54 79.54 79.54 0.5K
11:40 79.58 79.59 79.58 79.59 2.9K
11:41 79.61 79.61 79.61 79.61 0.1K
11:42 79.66 79.66 79.64 79.64 0.3K
11:45 79.69 79.69 79.67 79.67 0.4K
11:48 79.65 79.65 79.65 79.65 0.6K
11:50 79.67 79.67 79.67 79.67 0.3K
11:52 79.68 79.68 79.68 79.68 0.3K
11:53 79.60 79.60 79.60 79.60 0.6K
11:57 79.55 79.55 79.55 79.55 0.2K
11:58 79.57 79.57 79.57 79.57 0.6K
12:00 79.56 79.57 79.56 79.57 1.6K
12:02 79.67 79.67 79.67 79.67 0.2K
12:03 79.70 79.70 79.70 79.70 0.6K
12:05 79.70 79.70 79.70 79.70 0.1K
12:06 79.71 79.71 79.71 79.71 0.3K
12:08 79.73 79.73 79.73 79.72 0.6K
12:10 79.79 79.79 79.79 79.79 0.2K
12:12 79.78 79.78 79.78 79.78 0.3K
12:15 79.80 79.80 79.79 79.79 1.3K
12:17 79.81 79.81 79.81 79.81 0.2K
12:23 79.75 79.75 79.75 79.75 1.0K
12:28 79.78 79.78 79.78 79.78 0.1K
12:29 79.79 79.79 79.79 79.79 0.5K
12:35 79.80 79.80 79.80 79.80 0.2K
12:37 79.78 79.78 79.78 79.78 0.1K
12:39 79.73 79.73 79.73 79.72 1.4K
12:41 79.73 79.73 79.73 79.73 0.3K
12:42 79.75 79.75 79.75 79.75 0.2K
12:45 79.74 79.74 79.74 79.74 0.2K
12:46 79.68 79.68 79.68 79.68 0.3K
12:47 79.64 79.64 79.64 79.64 2.8K
12:53 79.59 79.59 79.59 79.59 0.2K
12:54 79.61 79.61 79.61 79.61 0.3K
12:56 79.52 79.52 79.52 79.52 1.0K
12:59 79.54 79.54 79.54 79.54 0.2K
13:06 79.59 79.59 79.59 79.59 0.5K
13:07 79.58 79.58 79.58 79.58 0.3K
13:08 79.61 79.61 79.61 79.61 0.4K
13:09 79.60 79.60 79.60 79.60 0.1K
13:10 79.56 79.56 79.53 79.53 0.5K
13:13 79.61 79.61 79.61 79.61 0.2K
13:18 79.70 79.70 79.70 79.70 0.2K
13:20 79.75 79.75 79.75 79.75 0.1K
13:22 79.76 79.76 79.76 79.76 0.2K
13:23 79.75 79.75 79.75 79.75 0.2K
13:24 79.74 79.77 79.74 79.77 0.2K
13:27 79.75 79.75 79.75 79.75 0.4K
13:29 79.76 79.80 79.76 79.77 4.5K
13:31 79.79 79.79 79.79 79.79 0.3K
13:33 79.82 79.82 79.82 79.82 1.3K
13:34 79.80 79.80 79.80 79.80 1.5K
13:35 79.85 79.85 79.85 79.85 0.3K
13:36 79.85 79.85 79.85 79.85 1.6K
13:41 79.92 79.92 79.92 79.92 0.3K
13:43 79.95 79.95 79.95 79.95 0.1K
13:47 79.97 79.97 79.97 79.97 4.5K
13:49 80.07 80.07 80.07 80.07 1.1K
13:50 80.03 80.03 80.03 80.03 0.5K
13:53 80.07 80.07 80.05 80.05 2.4K
13:56 80.05 80.08 80.05 80.07 1.8K
14:00 80.03 80.03 80.03 80.03 0.2K
14:02 80.06 80.06 80.06 80.06 0.2K
14:03 80.04 80.04 80.04 80.04 0.9K
14:05 80.11 80.11 80.09 80.10 3.4K
14:06 80.10 80.10 80.09 80.09 0.7K
14:09 80.05 80.05 80.00 80.00 0.8K
14:11 79.99 79.99 79.99 79.99 0.4K
14:14 79.98 79.98 79.98 79.98 0.3K
14:16 80.02 80.02 80.02 80.02 0.7K
14:19 79.98 79.98 79.98 79.98 4.5K
14:20 79.98 79.98 79.98 79.98 0.2K
14:21 79.93 79.93 79.93 79.93 0.3K
14:24 79.92 79.92 79.92 79.92 0.3K
14:26 79.94 79.94 79.92 79.92 1.1K
14:27 79.92 79.92 79.92 79.92 0.2K
14:28 79.99 79.99 79.99 79.99 0.2K
14:30 79.97 79.97 79.97 79.97 0.3K
14:31 79.99 79.99 79.99 79.99 0.4K
14:32 79.97 79.97 79.97 79.97 0.3K
14:38 80.00 80.00 80.00 80.00 0.5K
14:40 80.01 80.01 80.01 80.01 0.3K
14:44 79.99 79.99 79.99 79.99 2.7K
14:45 80.00 80.00 80.00 80.00 1.2K
14:49 79.94 79.94 79.94 79.94 0.5K
14:52 79.96 79.96 79.96 79.96 0.3K
14:53 79.94 79.94 79.94 79.94 42.9K
14:55 79.98 79.98 79.98 79.98 0.1K
14:57 79.95 79.95 79.95 79.95 0.9K
14:58 79.93 79.93 79.93 79.93 0.4K
15:00 79.92 79.92 79.92 79.92 0.3K
15:01 79.97 79.98 79.97 79.98 1.1K
15:02 79.98 79.98 79.98 79.98 0.5K
15:03 79.94 79.96 79.94 79.96 1.1K
15:05 79.92 79.92 79.92 79.92 0.1K
15:06 79.96 79.96 79.96 79.96 0.1K
15:07 80.01 80.01 79.97 79.97 2.1K
15:08 79.96 79.96 79.96 79.96 0.2K
15:09 79.95 79.98 79.95 79.98 3.2K
15:10 79.99 79.99 79.99 79.99 0.2K
15:12 79.99 79.99 79.99 79.99 0.4K
15:13 80.00 80.01 80.00 80.01 2.7K
15:14 80.03 80.03 80.00 80.00 3.8K
15:15 80.00 80.01 80.00 80.00 5.0K
15:16 80.02 80.02 79.98 80.00 1.5K
15:17 80.01 80.01 79.98 79.98 0.3K
15:19 79.97 80.01 79.97 80.01 2.6K
15:22 80.01 80.01 80.01 80.01 0.9K
15:25 79.99 79.99 79.99 79.99 0.2K
15:26 79.99 79.99 79.97 79.97 1.1K
15:30 79.99 79.99 79.99 79.99 1.3K
15:31 79.99 79.99 79.98 79.98 4.3K
15:32 79.96 79.97 79.96 79.97 12.0K
15:34 79.98 79.98 79.97 79.97 5.9K
15:35 79.97 79.97 79.97 79.97 0.2K
15:36 79.98 79.98 79.97 79.97 0.6K
15:39 79.97 79.97 79.96 79.96 2.1K
15:41 79.95 79.95 79.95 79.95 0.8K
15:42 79.91 79.91 79.91 79.91 0.2K
15:43 79.91 79.91 79.91 79.91 0.2K
15:45 79.90 79.92 79.90 79.92 2.6K
15:46 79.93 79.95 79.93 79.95 1.8K
15:47 79.93 79.93 79.93 79.93 1.2K
15:48 79.94 79.96 79.94 79.96 0.9K
15:50 79.97 79.97 79.97 79.97 1.3K
15:54 79.98 80.01 79.98 80.01 0.8K
15:55 79.93 79.93 79.93 79.93 0.7K
15:56 79.96 79.96 79.93 79.93 0.5K
15:57 79.97 79.97 79.96 79.96 1.0K
15:58 79.96 79.96 79.96 79.96 1.8K
15:59 79.97 79.97 79.90 79.90 7.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음