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 81.49 81.49 81.49 81.49 2.6K
09:33 81.44 81.44 81.44 81.44 0.5K
09:36 81.42 81.47 81.42 81.47 3.1K
09:39 81.43 81.43 81.43 81.43 0.1K
09:40 81.41 81.46 81.41 81.46 0.4K
09:41 81.42 81.43 81.42 81.43 1.8K
09:43 81.36 81.37 81.36 81.37 0.3K
09:46 81.37 81.37 81.37 81.37 0.4K
09:49 81.41 81.41 81.41 81.41 0.2K
09:53 81.35 81.35 81.35 81.35 1.4K
09:55 81.44 81.44 81.44 81.44 3.9K
09:56 81.44 81.44 81.44 81.44 0.2K
09:58 81.40 81.40 81.40 81.40 0.9K
10:01 81.45 81.45 81.45 81.45 0.4K
10:02 81.45 81.45 81.45 81.45 0.1K
10:03 81.45 81.45 81.45 81.45 1.5K
10:04 81.43 81.43 81.43 81.43 0.3K
10:05 81.41 81.41 81.39 81.39 0.6K
10:06 81.41 81.41 81.41 81.41 0.5K
10:09 81.48 81.48 81.48 81.48 0.2K
10:10 81.48 81.48 81.48 81.47 0.9K
10:11 81.43 81.43 81.43 81.43 0.3K
10:12 81.41 81.42 81.41 81.42 1.9K
10:13 81.35 81.35 81.34 81.34 0.7K
10:14 81.38 81.38 81.35 81.35 9.9K
10:15 81.37 81.37 81.37 81.37 0.3K
10:16 81.38 81.38 81.38 81.38 0.1K
10:17 81.36 81.38 81.36 81.37 2.5K
10:18 81.35 81.35 81.35 81.35 0.4K
10:19 81.35 81.35 81.28 81.30 1.6K
10:21 81.26 81.26 81.26 81.26 0.4K
10:22 81.29 81.29 81.29 81.29 0.4K
10:23 81.25 81.25 81.25 81.25 0.3K
10:25 81.24 81.24 81.23 81.23 2.0K
10:26 81.20 81.20 81.18 81.18 0.8K
10:27 81.17 81.17 81.17 81.17 1.2K
10:28 81.12 81.12 81.12 81.12 1.1K
10:30 81.21 81.21 81.21 81.21 0.7K
10:31 81.17 81.17 81.17 81.17 0.2K
10:32 81.19 81.20 81.19 81.20 0.5K
10:33 81.20 81.20 81.20 81.20 0.4K
10:34 81.21 81.21 81.20 81.20 0.3K
10:36 81.10 81.10 81.09 81.09 3.8K
10:37 81.09 81.10 81.09 81.10 0.9K
10:41 81.16 81.16 81.15 81.15 2.5K
10:43 81.19 81.19 81.19 81.19 0.7K
10:44 81.21 81.21 81.21 81.21 0.3K
10:45 81.25 81.25 81.25 81.25 0.3K
10:48 81.18 81.20 81.18 81.20 9.0K
10:49 81.23 81.23 81.23 81.23 1.2K
10:51 81.24 81.24 81.23 81.23 5.9K
10:52 81.27 81.27 81.25 81.25 1.8K
10:53 81.22 81.22 81.20 81.20 2.3K
10:54 81.18 81.18 81.18 81.18 0.5K
10:56 81.19 81.20 81.19 81.20 1.1K
10:57 81.22 81.22 81.22 81.22 0.2K
10:58 81.26 81.26 81.26 81.26 1.2K
10:59 81.24 81.24 81.24 81.24 1.1K
11:00 81.19 81.21 81.19 81.21 4.8K
11:01 81.23 81.23 81.23 81.23 0.1K
11:02 81.24 81.24 81.24 81.24 0.1K
11:03 81.24 81.24 81.24 81.24 0.1K
11:04 81.25 81.26 81.25 81.26 2.2K
11:05 81.28 81.28 81.26 81.28 9.5K
11:06 81.28 81.28 81.26 81.27 0.8K
11:08 81.27 81.27 81.27 81.27 1.8K
11:10 81.22 81.22 81.22 81.22 0.7K
11:12 81.18 81.18 81.18 81.18 1.6K
11:16 81.14 81.14 81.14 81.14 1.8K
11:21 81.14 81.14 81.14 81.14 0.1K
11:22 81.16 81.16 81.16 81.16 0.2K
11:23 81.14 81.14 81.14 81.14 0.5K
11:24 81.16 81.16 81.16 81.16 0.4K
11:25 81.17 81.19 81.16 81.17 1.4K
11:26 81.12 81.12 81.12 81.12 15.1K
11:27 81.15 81.20 81.15 81.18 1.9K
11:28 81.20 81.20 81.20 81.20 0.1K
11:30 81.20 81.20 81.17 81.17 0.7K
11:33 81.17 81.17 81.17 81.17 0.3K
11:34 81.20 81.20 81.20 81.20 0.1K
11:36 81.26 81.26 81.23 81.23 1.1K
11:37 81.24 81.24 81.22 81.22 1.4K
11:39 81.23 81.23 81.23 81.23 1.7K
11:40 81.23 81.23 81.23 81.23 0.2K
11:42 81.24 81.24 81.24 81.24 1.4K
11:44 81.23 81.23 81.23 81.23 6.6K
11:45 81.24 81.24 81.22 81.22 1.4K
11:46 81.25 81.25 81.24 81.24 0.8K
11:48 81.25 81.25 81.25 81.25 0.2K
11:49 81.24 81.24 81.24 81.24 0.2K
11:50 81.25 81.28 81.25 81.28 1.4K
11:51 81.28 81.30 81.28 81.30 4.0K
11:52 81.31 81.32 81.30 81.32 2.5K
11:53 81.33 81.33 81.33 81.33 0.3K
11:54 81.33 81.33 81.31 81.31 1.1K
11:55 81.30 81.30 81.29 81.29 0.5K
11:56 81.31 81.31 81.31 81.31 0.7K
11:57 81.32 81.32 81.32 81.32 0.6K
12:02 81.28 81.28 81.28 81.28 0.3K
12:03 81.25 81.25 81.25 81.25 0.4K
12:04 81.23 81.23 81.23 81.23 0.4K
12:05 81.19 81.21 81.19 81.21 2.4K
12:06 81.23 81.23 81.23 81.23 0.1K
12:09 81.19 81.19 81.19 81.19 0.4K
12:14 81.21 81.21 81.21 81.21 0.6K
12:15 81.22 81.22 81.22 81.22 0.5K
12:18 81.21 81.21 81.21 81.21 0.8K
12:19 81.21 81.24 81.21 81.23 5.5K
12:20 81.21 81.21 81.20 81.20 1.2K
12:21 81.25 81.25 81.25 81.25 0.5K
12:22 81.23 81.23 81.22 81.22 0.8K
12:25 81.18 81.18 81.18 81.18 0.2K
12:26 81.16 81.16 81.16 81.16 0.8K
12:27 81.16 81.16 81.15 81.15 1.2K
12:36 81.18 81.18 81.18 81.18 1.7K
12:37 81.19 81.19 81.19 81.19 1.3K
12:38 81.19 81.19 81.19 81.19 0.9K
12:39 81.15 81.15 81.13 81.13 0.9K
12:42 81.15 81.15 81.12 81.12 3.1K
12:43 81.13 81.14 81.13 81.14 2.3K
12:44 81.10 81.10 81.10 81.10 0.3K
12:45 81.11 81.11 81.11 81.11 0.3K
12:46 81.09 81.09 81.09 81.09 0.9K
12:47 81.10 81.10 81.10 81.10 0.8K
12:48 81.10 81.10 81.05 81.05 0.3K
12:49 81.06 81.06 81.06 81.06 2.5K
12:50 81.06 81.06 81.06 81.06 0.1K
12:51 81.06 81.06 81.06 81.06 3.2K
12:52 81.05 81.05 81.05 81.05 0.2K
12:54 81.11 81.11 81.11 81.11 0.2K
12:55 81.12 81.12 81.12 81.12 0.3K
12:56 81.08 81.08 81.08 81.08 0.9K
12:57 81.07 81.07 81.07 81.07 1.2K
12:58 81.05 81.05 81.05 81.05 1.0K
13:00 81.05 81.05 81.05 81.05 0.3K
13:04 81.09 81.09 81.09 81.09 0.2K
13:07 81.08 81.08 81.08 81.08 0.1K
13:09 81.11 81.11 81.11 81.11 0.2K
13:11 81.15 81.15 81.15 81.15 6.9K
13:12 81.15 81.15 81.15 81.15 0.5K
13:16 81.13 81.16 81.13 81.16 1.0K
13:17 81.18 81.18 81.18 81.18 0.6K
13:18 81.18 81.19 81.18 81.19 1.6K
13:20 81.19 81.19 81.19 81.19 0.4K
13:22 81.13 81.16 81.08 81.16 7.4K
13:23 81.20 81.20 81.15 81.15 1.3K
13:24 81.15 81.19 81.15 81.19 0.6K
13:25 81.21 81.21 81.21 81.21 0.3K
13:26 81.21 81.24 81.21 81.24 0.4K
13:27 81.22 81.22 81.21 81.21 2.0K
13:28 81.20 81.20 81.20 81.20 3.6K
13:29 81.20 81.20 81.19 81.19 0.4K
13:30 81.21 81.21 81.17 81.17 0.3K
13:33 81.18 81.18 81.18 81.18 0.2K
13:34 81.20 81.20 81.20 81.19 2.4K
13:35 81.22 81.22 81.22 81.22 0.4K
13:36 81.23 81.25 81.23 81.25 0.6K
13:39 81.25 81.26 81.25 81.26 0.4K
13:40 81.25 81.25 81.25 81.25 0.6K
13:42 81.30 81.30 81.30 81.30 1.4K
13:45 81.34 81.34 81.32 81.32 3.3K
13:46 81.33 81.34 81.32 81.34 0.5K
13:47 81.35 81.35 81.35 81.35 0.2K
13:50 81.32 81.32 81.31 81.31 0.6K
13:52 81.29 81.29 81.29 81.29 0.3K
13:53 81.30 81.31 81.30 81.31 0.3K
13:56 81.34 81.34 81.34 81.34 0.1K
13:57 81.35 81.35 81.35 81.35 0.2K
13:58 81.38 81.38 81.37 81.37 0.7K
13:59 81.36 81.36 81.36 81.36 0.6K
14:00 81.36 81.36 81.36 81.36 0.3K
14:01 81.36 81.36 81.36 81.36 1.3K
14:02 81.34 81.34 81.33 81.33 0.7K
14:03 81.33 81.33 81.33 81.33 0.1K
14:04 81.30 81.30 81.30 81.30 0.3K
14:05 81.30 81.30 81.30 81.30 0.2K
14:06 81.31 81.31 81.30 81.30 0.6K
14:08 81.29 81.29 81.29 81.29 0.1K
14:09 81.29 81.29 81.27 81.27 0.4K
14:10 81.28 81.28 81.28 81.28 0.3K
14:11 81.27 81.27 81.27 81.27 0.8K
14:12 81.27 81.27 81.27 81.27 3.3K
14:13 81.28 81.29 81.28 81.29 0.4K
14:14 81.29 81.29 81.29 81.29 0.5K
14:15 81.29 81.29 81.29 81.29 1.5K
14:16 81.31 81.31 81.31 81.31 0.6K
14:17 81.27 81.27 81.24 81.24 1.9K
14:18 81.22 81.26 81.22 81.26 0.6K
14:19 81.24 81.24 81.24 81.24 0.3K
14:20 81.26 81.27 81.26 81.27 0.3K
14:21 81.28 81.30 81.28 81.30 0.9K
14:23 81.26 81.26 81.26 81.26 0.1K
14:24 81.27 81.27 81.27 81.27 1.2K
14:26 81.27 81.27 81.27 81.27 0.5K
14:29 81.22 81.22 81.21 81.21 55.8K
14:30 81.23 81.23 81.23 81.23 0.2K
14:31 81.23 81.23 81.23 81.23 0.1K
14:32 81.25 81.26 81.25 81.26 0.4K
14:33 81.26 81.27 81.26 81.27 1.0K
14:38 81.27 81.27 81.27 81.27 0.3K
14:39 81.24 81.24 81.24 81.24 0.2K
14:40 81.28 81.28 81.28 81.28 0.2K
14:42 81.27 81.27 81.27 81.27 0.1K
14:43 81.27 81.28 81.27 81.28 1.4K
14:44 81.28 81.28 81.28 81.28 0.2K
14:45 81.27 81.28 81.27 81.28 0.3K
14:47 81.31 81.32 81.31 81.32 0.9K
14:48 81.32 81.32 81.32 81.32 0.1K
14:50 81.31 81.31 81.31 81.31 0.3K
14:52 81.31 81.31 81.28 81.28 2.1K
14:54 81.29 81.31 81.29 81.31 0.5K
14:55 81.31 81.31 81.31 81.31 0.4K
14:56 81.32 81.32 81.32 81.32 0.2K
14:57 81.31 81.31 81.31 81.31 0.3K
14:58 81.31 81.31 81.31 81.31 0.3K
15:00 81.31 81.32 81.31 81.32 0.6K
15:01 81.32 81.32 81.32 81.32 0.4K
15:02 81.32 81.33 81.32 81.33 0.5K
15:03 81.35 81.36 81.35 81.36 0.8K
15:04 81.35 81.35 81.35 81.35 0.8K
15:05 81.36 81.36 81.36 81.36 0.5K
15:06 81.35 81.35 81.35 81.35 0.1K
15:07 81.36 81.38 81.36 81.38 1.4K
15:08 81.40 81.42 81.40 81.42 1.3K
15:10 81.43 81.43 81.43 81.43 1.3K
15:11 81.42 81.42 81.42 81.42 1.0K
15:14 81.38 81.38 81.38 81.38 1.7K
15:15 81.39 81.39 81.36 81.36 5.2K
15:16 81.36 81.38 81.36 81.38 1.2K
15:18 81.35 81.35 81.35 81.35 0.8K
15:19 81.36 81.37 81.36 81.37 0.2K
15:20 81.36 81.36 81.36 81.36 0.9K
15:21 81.32 81.32 81.32 81.32 1.2K
15:22 81.32 81.32 81.32 81.32 0.4K
15:23 81.32 81.32 81.32 81.32 0.8K
15:24 81.33 81.34 81.33 81.34 0.8K
15:25 81.33 81.33 81.33 81.33 1.2K
15:26 81.31 81.31 81.31 81.31 0.2K
15:27 81.30 81.32 81.30 81.32 0.7K
15:28 81.32 81.32 81.32 81.32 0.5K
15:30 81.28 81.28 81.27 81.27 2.3K
15:32 81.27 81.27 81.27 81.27 0.2K
15:33 81.30 81.31 81.30 81.31 1.2K
15:34 81.27 81.28 81.27 81.28 0.4K
15:35 81.29 81.31 81.29 81.31 1.8K
15:37 81.27 81.27 81.27 81.27 0.8K
15:40 81.25 81.25 81.25 81.25 0.1K
15:41 81.25 81.25 81.24 81.24 0.5K
15:42 81.23 81.23 81.23 81.23 1.6K
15:43 81.24 81.24 81.24 81.24 0.5K
15:45 81.19 81.19 81.19 81.19 0.8K
15:46 81.18 81.19 81.18 81.19 30.8K
15:47 81.19 81.20 81.19 81.20 0.7K
15:48 81.17 81.18 81.17 81.18 1.1K
15:49 81.17 81.21 81.17 81.20 2.2K
15:50 81.21 81.23 81.21 81.23 2.8K
15:51 81.23 81.23 81.20 81.20 1.7K
15:52 81.20 81.21 81.20 81.21 2.6K
15:54 81.26 81.26 81.24 81.24 1.2K
15:56 81.16 81.16 81.16 81.16 1.6K
15:57 81.18 81.19 81.18 81.19 1.5K
15:58 81.19 81.19 81.19 81.19 0.5K
15:59 81.19 81.25 81.18 81.25 6.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음