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 83.13 83.13 83.01 83.01 12.8K
09:31 82.98 82.98 82.98 82.98 2.8K
09:33 82.93 82.93 82.93 82.93 1.1K
09:35 82.88 82.88 82.85 82.85 2.4K
09:36 82.92 82.92 82.92 82.92 0.1K
09:37 82.93 82.95 82.93 82.95 0.7K
09:38 82.97 82.97 82.97 82.97 0.2K
09:39 82.97 82.98 82.97 82.98 1.0K
09:40 82.96 82.96 82.96 82.96 7.9K
09:42 83.00 83.00 82.98 82.98 1.8K
09:44 82.97 82.97 82.97 82.97 0.5K
09:45 82.99 82.99 82.99 82.99 0.4K
09:46 82.94 82.94 82.94 82.94 0.1K
09:47 82.94 82.94 82.91 82.91 2.5K
09:48 82.99 82.99 82.97 82.97 2.3K
09:50 82.96 82.96 82.96 82.96 0.2K
09:52 83.03 83.03 83.03 83.03 0.1K
09:53 83.04 83.04 83.04 83.04 0.6K
09:54 83.08 83.08 83.06 83.06 1.8K
09:55 82.94 82.94 82.94 82.94 0.3K
09:59 82.86 82.87 82.86 82.86 0.9K
10:00 82.88 82.89 82.88 82.89 1.5K
10:01 82.90 82.90 82.88 82.88 2.7K
10:03 82.93 82.93 82.93 82.93 1.5K
10:07 82.86 82.86 82.85 82.85 0.3K
10:08 82.86 82.87 82.86 82.87 0.7K
10:10 82.80 82.80 82.80 82.80 1.1K
10:12 82.90 82.90 82.90 82.90 0.7K
10:13 82.95 82.95 82.95 82.95 0.3K
10:16 82.95 82.95 82.95 82.95 0.7K
10:17 82.92 82.92 82.90 82.90 0.4K
10:18 82.88 82.89 82.88 82.89 4.6K
10:19 82.88 82.89 82.88 82.89 0.7K
10:20 82.88 82.88 82.84 82.84 1.0K
10:22 82.77 82.80 82.77 82.79 0.9K
10:23 82.80 82.82 82.80 82.81 1.3K
10:24 82.80 82.81 82.80 82.81 1.7K
10:26 82.71 82.71 82.65 82.65 1.2K
10:27 82.67 82.68 82.67 82.68 1.2K
10:30 82.59 82.59 82.56 82.56 1.4K
10:31 82.55 82.55 82.53 82.53 1.9K
10:35 82.62 82.62 82.62 82.62 0.3K
10:36 82.65 82.65 82.64 82.64 0.2K
10:37 82.65 82.65 82.65 82.65 0.2K
10:38 82.60 82.60 82.60 82.60 1.2K
10:39 82.64 82.68 82.64 82.68 6.4K
10:40 82.66 82.66 82.66 82.66 0.9K
10:42 82.76 82.76 82.76 82.76 0.5K
10:43 82.74 82.74 82.74 82.74 2.2K
10:46 82.82 82.82 82.82 82.82 0.5K
10:47 82.82 82.82 82.77 82.77 0.8K
10:48 82.79 82.79 82.79 82.79 0.7K
10:51 82.86 82.86 82.86 82.86 0.5K
10:54 82.89 82.89 82.89 82.89 0.1K
10:55 82.86 82.86 82.84 82.84 0.4K
10:56 82.84 82.84 82.84 82.84 0.6K
11:00 82.74 82.77 82.74 82.75 3.8K
11:01 82.76 82.76 82.76 82.76 0.1K
11:02 82.73 82.73 82.73 82.73 1.2K
11:03 82.77 82.77 82.77 82.77 0.4K
11:05 82.78 82.78 82.78 82.78 0.5K
11:07 82.74 82.74 82.74 82.74 0.3K
11:08 82.75 82.75 82.75 82.75 0.3K
11:09 82.74 82.74 82.74 82.74 0.3K
11:10 82.73 82.73 82.73 82.73 0.5K
11:11 82.74 82.74 82.74 82.74 0.3K
11:12 82.77 82.77 82.77 82.77 11.7K
11:13 82.79 82.81 82.79 82.81 1.6K
11:14 82.78 82.78 82.76 82.76 0.6K
11:15 82.75 82.76 82.75 82.75 6.1K
11:16 82.75 82.76 82.75 82.76 0.6K
11:18 82.71 82.71 82.71 82.71 0.2K
11:20 82.70 82.70 82.70 82.70 0.7K
11:21 82.66 82.69 82.66 82.66 87.7K
11:22 82.64 82.64 82.64 82.64 3.7K
11:24 82.57 82.57 82.57 82.57 0.5K
11:25 82.59 82.59 82.55 82.56 1.1K
11:27 82.60 82.61 82.60 82.61 0.9K
11:28 82.61 82.61 82.60 82.60 2.6K
11:29 82.60 82.61 82.60 82.61 1.8K
11:30 82.61 82.63 82.61 82.62 1.6K
11:31 82.61 82.64 82.61 82.64 2.3K
11:32 82.64 82.64 82.64 82.64 0.1K
11:33 82.67 82.67 82.64 82.64 2.4K
11:34 82.64 82.64 82.64 82.64 0.2K
11:35 82.62 82.63 82.62 82.63 0.9K
11:37 82.62 82.62 82.61 82.61 0.7K
11:39 82.60 82.60 82.58 82.58 0.3K
11:40 82.56 82.56 82.56 82.56 0.4K
11:44 82.59 82.59 82.59 82.59 0.2K
11:45 82.55 82.56 82.55 82.56 0.8K
11:46 82.57 82.57 82.57 82.57 2.8K
11:48 82.56 82.57 82.56 82.57 1.2K
11:49 82.56 82.56 82.56 82.56 0.2K
11:50 82.52 82.52 82.52 82.52 0.5K
11:51 82.49 82.49 82.49 82.49 0.5K
11:52 82.51 82.51 82.51 82.51 0.1K
11:53 82.51 82.51 82.51 82.51 0.4K
11:54 82.52 82.52 82.51 82.51 5.9K
11:55 82.52 82.56 82.52 82.53 17.3K
11:56 82.52 82.52 82.51 82.51 3.2K
11:57 82.51 82.51 82.51 82.51 1.8K
11:58 82.51 82.51 82.49 82.49 8.1K
11:59 82.49 82.52 82.49 82.52 0.8K
12:00 82.51 82.51 82.51 82.51 0.4K
12:01 82.52 82.54 82.52 82.54 1.5K
12:05 82.57 82.57 82.57 82.57 0.4K
12:08 82.60 82.60 82.59 82.59 0.7K
12:09 82.60 82.62 82.60 82.62 1.9K
12:12 82.59 82.59 82.59 82.59 0.8K
12:15 82.59 82.59 82.59 82.59 0.2K
12:16 82.59 82.59 82.59 82.59 0.8K
12:18 82.59 82.61 82.59 82.61 0.5K
12:19 82.57 82.57 82.57 82.57 0.2K
12:20 82.56 82.56 82.56 82.56 0.2K
12:21 82.60 82.60 82.60 82.60 0.2K
12:22 82.61 82.61 82.61 82.61 0.2K
12:23 82.64 82.64 82.64 82.64 0.7K
12:24 82.66 82.66 82.66 82.66 0.8K
12:26 82.68 82.68 82.68 82.68 1.2K
12:31 82.62 82.62 82.62 82.62 0.8K
12:34 82.65 82.65 82.65 82.65 0.3K
12:35 82.66 82.66 82.66 82.66 0.1K
12:36 82.66 82.66 82.66 82.66 0.8K
12:41 82.68 82.69 82.68 82.69 3.5K
12:42 82.70 82.70 82.70 82.70 0.1K
12:43 82.69 82.70 82.69 82.70 19.1K
12:44 82.71 82.71 82.71 82.71 1.1K
12:45 82.72 82.72 82.72 82.72 0.3K
12:46 82.73 82.73 82.73 82.73 1.4K
12:49 82.76 82.76 82.75 82.75 4.1K
12:50 82.78 82.78 82.78 82.78 0.1K
12:51 82.77 82.79 82.77 82.79 5.6K
12:52 82.83 82.83 82.83 82.83 1.2K
12:55 82.82 82.83 82.82 82.83 0.9K
12:59 82.86 82.86 82.86 82.86 1.3K
13:01 82.86 82.86 82.86 82.86 2.9K
13:02 82.86 82.86 82.86 82.86 1.0K
13:04 82.89 82.91 82.89 82.91 2.8K
13:05 82.89 82.89 82.89 82.89 0.5K
13:06 82.88 82.88 82.88 82.88 11.6K
13:07 82.92 82.94 82.92 82.94 1.9K
13:08 82.95 82.96 82.95 82.96 0.5K
13:09 83.00 83.00 82.98 82.98 0.3K
13:10 82.99 82.99 82.96 82.96 0.8K
13:11 82.93 82.95 82.93 82.95 2.0K
13:14 82.91 82.91 82.90 82.90 1.3K
13:15 82.92 82.92 82.89 82.89 0.7K
13:16 82.90 82.90 82.90 82.90 0.2K
13:17 82.91 82.91 82.91 82.91 0.2K
13:19 82.89 82.89 82.88 82.88 0.6K
13:20 82.87 82.87 82.86 82.86 4.1K
13:21 82.85 82.85 82.85 82.85 0.1K
13:22 82.83 82.83 82.83 82.83 2.3K
13:23 82.85 82.85 82.85 82.85 0.2K
13:24 82.83 82.83 82.83 82.83 0.4K
13:27 82.83 82.83 82.83 82.83 0.2K
13:30 82.87 82.87 82.87 82.87 1.0K
13:31 82.86 82.86 82.86 82.86 0.1K
13:32 82.90 82.90 82.90 82.90 0.7K
13:33 82.87 82.87 82.87 82.87 0.7K
13:35 82.85 82.85 82.85 82.85 0.8K
13:37 82.81 82.81 82.81 82.81 0.4K
13:40 82.85 82.85 82.85 82.85 1.1K
13:42 82.86 82.86 82.86 82.85 0.1K
13:43 82.85 82.85 82.85 82.85 0.5K
13:49 82.85 82.85 82.85 82.85 2.7K
13:53 82.87 82.87 82.87 82.87 1.0K
13:54 82.87 82.87 82.87 82.87 0.4K
13:56 82.86 82.86 82.86 82.86 0.7K
13:58 82.85 82.85 82.85 82.85 0.3K
13:59 82.83 82.83 82.83 82.83 2.1K
14:01 82.86 82.86 82.86 82.86 1.4K
14:02 82.88 82.88 82.88 82.88 0.5K
14:03 82.89 82.89 82.89 82.89 0.5K
14:04 82.91 82.91 82.90 82.90 0.9K
14:05 82.91 82.91 82.91 82.91 0.7K
14:06 82.90 82.90 82.90 82.90 0.7K
14:07 82.89 82.89 82.89 82.89 0.2K
14:08 82.91 82.91 82.91 82.91 0.5K
14:11 82.89 82.89 82.86 82.86 0.6K
14:12 82.84 82.84 82.84 82.84 0.4K
14:13 82.81 82.81 82.81 82.81 1.2K
14:14 82.82 82.84 82.82 82.84 4.4K
14:15 82.83 82.83 82.83 82.83 1.0K
14:16 82.88 82.88 82.88 82.88 0.3K
14:18 82.88 82.88 82.88 82.88 0.6K
14:21 82.90 82.90 82.90 82.90 0.5K
14:22 82.89 82.89 82.87 82.87 4.4K
14:23 82.88 82.88 82.88 82.88 0.5K
14:27 82.86 82.86 82.86 82.86 0.5K
14:31 82.90 82.90 82.90 82.90 1.2K
14:32 82.90 82.90 82.90 82.89 0.7K
14:33 82.92 82.92 82.92 82.92 0.9K
14:34 82.90 82.90 82.88 82.90 4.1K
14:36 82.88 82.92 82.88 82.92 0.4K
14:37 82.92 82.93 82.92 82.92 0.4K
14:38 82.91 82.91 82.91 82.91 0.2K
14:40 82.91 82.91 82.91 82.91 0.2K
14:41 82.91 82.91 82.91 82.91 0.4K
14:42 82.91 82.91 82.91 82.91 0.7K
14:44 82.89 82.89 82.89 82.89 0.3K
14:47 82.89 82.89 82.89 82.89 0.3K
14:49 82.87 82.87 82.87 82.87 0.2K
14:50 82.84 82.84 82.84 82.84 0.2K
14:51 82.84 82.84 82.84 82.84 0.2K
14:53 82.84 82.84 82.84 82.84 5.7K
14:54 82.82 82.82 82.82 82.82 1.2K
15:03 82.84 82.85 82.84 82.85 0.7K
15:04 82.87 82.89 82.87 82.89 1.7K
15:05 82.89 82.89 82.89 82.89 0.7K
15:08 82.90 82.90 82.90 82.90 2.3K
15:09 82.90 82.90 82.90 82.90 0.1K
15:10 82.90 82.90 82.89 82.90 2.2K
15:12 82.88 82.88 82.86 82.86 1.9K
15:13 82.85 82.85 82.85 82.85 3.1K
15:14 82.83 82.83 82.83 82.83 0.2K
15:15 82.84 82.84 82.84 82.84 2.9K
15:17 82.87 82.87 82.87 82.87 0.9K
15:18 82.89 82.89 82.87 82.87 2.5K
15:19 82.87 82.87 82.87 82.87 0.1K
15:20 82.85 82.85 82.85 82.85 2.1K
15:21 82.86 82.86 82.85 82.85 1.3K
15:22 82.87 82.88 82.86 82.88 0.6K
15:24 82.87 82.87 82.87 82.87 0.2K
15:25 82.89 82.89 82.89 82.89 1.1K
15:26 82.87 82.89 82.87 82.89 2.5K
15:27 82.85 82.85 82.85 82.85 1.2K
15:28 82.88 82.88 82.88 82.88 0.6K
15:31 82.84 82.84 82.84 82.84 0.4K
15:32 82.87 82.89 82.87 82.89 1.3K
15:33 82.90 82.90 82.90 82.90 1.0K
15:35 82.86 82.86 82.86 82.86 0.4K
15:36 82.87 82.87 82.87 82.87 0.1K
15:37 82.88 82.88 82.88 82.88 0.2K
15:38 82.87 82.87 82.87 82.87 0.6K
15:39 82.82 82.83 82.82 82.83 1.1K
15:43 82.81 82.81 82.80 82.80 1.4K
15:44 82.80 82.80 82.80 82.80 0.5K
15:45 82.79 82.79 82.75 82.75 1.6K
15:48 82.80 82.80 82.80 82.80 0.2K
15:49 82.78 82.82 82.78 82.82 0.8K
15:50 82.81 82.82 82.78 82.78 23.3K
15:51 82.80 82.82 82.77 82.82 67.9K
15:53 82.83 82.83 82.83 82.83 1.3K
15:54 82.88 82.88 82.86 82.86 1.6K
15:55 82.81 82.81 82.80 82.80 0.3K
15:56 82.83 82.83 82.83 82.83 2.2K
15:57 82.91 82.91 82.91 82.91 3.0K
15:58 82.90 82.92 82.90 82.92 2.1K
15:59 82.92 82.96 82.92 82.96 23.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음