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 82.16 82.22 82.16 82.22 1.4K
09:32 82.20 82.20 82.20 82.20 0.4K
09:34 82.16 82.16 82.16 82.16 0.3K
09:35 82.17 82.17 82.17 82.17 0.4K
09:36 82.21 82.21 82.21 82.21 0.3K
09:37 82.24 82.24 82.24 82.24 2.1K
09:38 82.23 82.23 82.23 82.23 0.3K
09:39 82.22 82.22 82.21 82.22 1.8K
09:40 82.20 82.20 82.20 82.20 0.1K
09:41 82.22 82.22 82.21 82.21 4.4K
09:45 82.28 82.28 82.27 82.27 0.5K
09:47 82.23 82.23 82.23 82.23 2.6K
09:48 82.25 82.25 82.25 82.25 0.2K
09:50 82.23 82.23 82.23 82.23 0.1K
09:51 82.24 82.24 82.22 82.22 11.7K
09:52 82.25 82.25 82.25 82.25 0.3K
09:53 82.21 82.26 82.21 82.26 0.6K
09:56 82.32 82.33 82.32 82.33 1.2K
09:57 82.35 82.35 82.35 82.35 0.3K
09:59 82.33 82.33 82.32 82.32 1.0K
10:01 82.34 82.39 82.34 82.39 0.8K
10:02 82.42 82.42 82.40 82.40 1.3K
10:03 82.43 82.43 82.43 82.43 1.6K
10:05 82.41 82.41 82.41 82.41 2.7K
10:07 82.34 82.34 82.34 82.34 0.7K
10:08 82.33 82.33 82.33 82.33 0.2K
10:09 82.33 82.33 82.33 82.33 0.3K
10:11 82.28 82.29 82.28 82.29 1.9K
10:12 82.31 82.31 82.28 82.28 0.9K
10:13 82.29 82.30 82.29 82.30 0.2K
10:14 82.28 82.28 82.28 82.28 0.2K
10:15 82.28 82.28 82.28 82.28 0.3K
10:16 82.28 82.28 82.28 82.28 0.1K
10:18 82.29 82.31 82.29 82.31 0.6K
10:20 82.35 82.35 82.35 82.35 0.6K
10:21 82.35 82.35 82.35 82.35 1.4K
10:26 82.36 82.36 82.34 82.34 1.0K
10:27 82.30 82.30 82.30 82.30 2.9K
10:28 82.28 82.28 82.28 82.28 0.1K
10:29 82.29 82.29 82.27 82.27 1.8K
10:32 82.26 82.26 82.26 82.26 1.6K
10:36 82.27 82.27 82.27 82.27 0.1K
10:37 82.27 82.27 82.27 82.27 0.1K
10:38 82.29 82.29 82.29 82.29 0.1K
10:39 82.31 82.33 82.31 82.32 1.0K
10:42 82.33 82.35 82.33 82.34 1.2K
10:43 82.33 82.33 82.33 82.33 0.3K
10:44 82.34 82.34 82.34 82.34 1.9K
10:45 82.33 82.33 82.33 82.33 0.6K
10:47 82.30 82.30 82.30 82.30 0.8K
10:48 82.31 82.31 82.31 82.31 0.1K
10:49 82.34 82.34 82.32 82.32 1.7K
10:51 82.32 82.32 82.31 82.31 13.8K
10:52 82.31 82.32 82.31 82.32 1.3K
10:53 82.32 82.34 82.32 82.34 4.3K
10:55 82.36 82.36 82.36 82.36 0.7K
10:58 82.36 82.36 82.36 82.36 0.3K
10:59 82.38 82.38 82.38 82.38 1.4K
11:00 82.41 82.41 82.41 82.41 3.7K
11:01 82.40 82.40 82.38 82.38 1.6K
11:02 82.39 82.39 82.39 82.39 0.2K
11:03 82.39 82.42 82.39 82.42 0.8K
11:04 82.42 82.42 82.42 82.42 1.5K
11:05 82.47 82.47 82.46 82.46 1.2K
11:06 82.45 82.46 82.45 82.46 2.8K
11:08 82.49 82.50 82.48 82.48 3.1K
11:09 82.45 82.45 82.45 82.45 0.2K
11:10 82.45 82.47 82.45 82.47 2.2K
11:11 82.48 82.48 82.48 82.48 3.3K
11:12 82.51 82.51 82.49 82.49 2.8K
11:13 82.50 82.50 82.50 82.50 0.3K
11:14 82.51 82.51 82.51 82.51 1.3K
11:16 82.54 82.54 82.54 82.54 0.5K
11:17 82.56 82.56 82.56 82.56 1.6K
11:18 82.56 82.56 82.56 82.56 0.1K
11:19 82.55 82.56 82.55 82.56 0.7K
11:23 82.64 82.64 82.64 82.64 0.5K
11:26 82.60 82.60 82.59 82.59 12.5K
11:27 82.58 82.58 82.58 82.58 0.3K
11:28 82.59 82.59 82.59 82.59 0.1K
11:30 82.57 82.58 82.56 82.58 1.2K
11:31 82.58 82.58 82.58 82.58 0.8K
11:35 82.60 82.61 82.60 82.61 1.9K
11:37 82.58 82.58 82.58 82.58 0.5K
11:38 82.60 82.61 82.60 82.61 1.8K
11:40 82.61 82.62 82.61 82.62 5.7K
11:41 82.64 82.64 82.64 82.64 0.2K
11:43 82.69 82.69 82.69 82.69 0.4K
11:44 82.70 82.71 82.69 82.69 9.8K
11:45 82.70 82.70 82.69 82.69 1.4K
11:46 82.67 82.67 82.67 82.67 0.3K
11:47 82.67 82.67 82.67 82.67 0.8K
11:49 82.64 82.64 82.64 82.64 6.2K
11:50 82.63 82.63 82.63 82.63 0.3K
11:51 82.59 82.59 82.59 82.59 0.4K
11:54 82.63 82.63 82.63 82.63 0.7K
11:56 82.65 82.65 82.65 82.65 0.8K
11:59 82.68 82.68 82.68 82.68 0.3K
12:00 82.70 82.70 82.70 82.70 0.2K
12:02 82.67 82.69 82.67 82.69 1.4K
12:03 82.68 82.68 82.68 82.68 0.1K
12:06 82.76 82.76 82.76 82.76 1.1K
12:09 82.79 82.79 82.79 82.79 0.7K
12:10 82.76 82.76 82.76 82.76 0.3K
12:11 82.76 82.76 82.75 82.75 0.8K
12:13 82.73 82.73 82.73 82.73 0.1K
12:16 82.71 82.71 82.71 82.71 0.2K
12:17 82.73 82.73 82.73 82.73 0.4K
12:18 82.70 82.70 82.70 82.70 0.7K
12:22 82.66 82.68 82.66 82.67 0.8K
12:26 82.66 82.68 82.66 82.68 0.7K
12:28 82.63 82.64 82.63 82.64 1.5K
12:31 82.68 82.68 82.67 82.67 0.4K
12:32 82.65 82.65 82.65 82.65 0.4K
12:33 82.64 82.64 82.64 82.64 0.3K
12:34 82.65 82.65 82.65 82.65 0.2K
12:35 82.66 82.66 82.66 82.66 1.4K
12:36 82.63 82.63 82.63 82.63 1.0K
12:37 82.67 82.67 82.67 82.67 0.6K
12:40 82.69 82.69 82.69 82.69 0.5K
12:41 82.66 82.66 82.66 82.66 0.7K
12:42 82.66 82.67 82.66 82.67 0.9K
12:44 82.66 82.66 82.66 82.66 0.3K
12:45 82.67 82.68 82.67 82.68 0.8K
12:52 82.71 82.71 82.71 82.71 0.5K
12:53 82.71 82.71 82.71 82.71 0.1K
12:56 82.71 82.71 82.71 82.71 1.1K
12:59 82.76 82.76 82.76 82.76 0.2K
13:00 82.75 82.75 82.75 82.75 0.4K
13:01 82.77 82.77 82.77 82.77 0.4K
13:02 82.75 82.75 82.75 82.75 0.6K
13:04 82.80 82.80 82.80 82.80 0.8K
13:05 82.82 82.82 82.82 82.82 0.5K
13:06 82.81 82.81 82.81 82.81 1.2K
13:07 82.77 82.77 82.77 82.77 0.5K
13:09 82.74 82.74 82.74 82.74 0.1K
13:11 82.74 82.74 82.74 82.74 0.3K
13:12 82.73 82.73 82.73 82.73 0.6K
13:13 82.72 82.72 82.72 82.72 0.7K
13:14 82.76 82.76 82.76 82.76 0.3K
13:18 82.75 82.76 82.75 82.75 3.9K
13:20 82.79 82.81 82.79 82.81 1.2K
13:24 82.82 82.82 82.82 82.82 0.1K
13:31 82.76 82.76 82.75 82.75 4.6K
13:32 82.77 82.77 82.77 82.77 0.2K
13:33 82.74 82.76 82.74 82.76 1.5K
13:34 82.73 82.74 82.73 82.74 8.4K
13:35 82.72 82.72 82.72 82.72 0.5K
13:36 82.75 82.75 82.75 82.75 1.3K
13:37 82.77 82.77 82.76 82.76 3.4K
13:39 82.76 82.76 82.76 82.76 0.4K
13:40 82.76 82.76 82.76 82.76 2.3K
13:42 82.76 82.76 82.76 82.76 0.1K
13:43 82.76 82.76 82.76 82.76 0.3K
13:46 82.79 82.79 82.79 82.79 0.8K
13:48 82.77 82.77 82.77 82.77 0.7K
13:49 82.79 82.79 82.79 82.79 0.7K
13:51 82.80 82.80 82.80 82.80 0.4K
13:53 82.80 82.80 82.79 82.79 0.5K
13:54 82.78 82.78 82.78 82.78 0.1K
13:55 82.79 82.79 82.79 82.79 0.7K
13:56 82.73 82.73 82.73 82.73 0.1K
13:57 82.75 82.75 82.75 82.75 1.5K
13:59 82.76 82.76 82.76 82.75 2.6K
14:01 82.72 82.72 82.72 82.72 0.4K
14:03 82.72 82.72 82.72 82.72 0.4K
14:06 82.74 82.77 82.74 82.77 1.2K
14:07 82.76 82.78 82.76 82.78 0.3K
14:08 82.79 82.79 82.79 82.79 1.1K
14:13 82.77 82.77 82.76 82.76 2.2K
14:15 82.77 82.77 82.77 82.77 0.4K
14:17 82.77 82.77 82.77 82.77 0.3K
14:18 82.79 82.79 82.79 82.79 0.7K
14:19 82.79 82.79 82.77 82.77 1.2K
14:21 82.78 82.78 82.78 82.78 0.8K
14:25 82.82 82.82 82.82 82.82 0.3K
14:26 82.82 82.82 82.82 82.82 3.2K
14:27 82.83 82.83 82.82 82.82 2.0K
14:28 82.83 82.83 82.83 82.83 0.3K
14:29 82.84 82.84 82.84 82.84 0.3K
14:30 82.85 82.86 82.85 82.86 1.2K
14:31 82.86 82.89 82.86 82.89 1.6K
14:32 82.92 82.93 82.92 82.93 1.0K
14:33 82.90 82.90 82.90 82.90 1.7K
14:35 82.94 82.95 82.94 82.95 1.1K
14:37 82.92 82.92 82.92 82.92 4.1K
14:38 82.93 82.93 82.93 82.93 0.3K
14:39 82.91 82.91 82.91 82.91 1.3K
14:42 82.94 82.94 82.94 82.94 0.2K
14:43 82.94 82.94 82.94 82.94 1.5K
14:46 82.95 82.95 82.95 82.95 0.5K
14:47 82.95 82.95 82.95 82.95 1.2K
14:49 82.94 82.95 82.94 82.95 1.5K
14:50 82.96 82.96 82.95 82.95 1.6K
14:51 82.96 82.96 82.95 82.95 1.7K
14:52 82.95 82.96 82.95 82.95 9.0K
14:53 82.95 82.95 82.94 82.95 1.2K
14:54 82.95 82.96 82.95 82.96 11.0K
14:56 82.97 82.97 82.96 82.96 6.2K
14:57 82.97 82.98 82.97 82.98 1.7K
14:58 82.97 82.97 82.97 82.97 1.0K
15:02 82.99 82.99 82.99 82.99 1.9K
15:04 82.97 82.97 82.97 82.97 0.6K
15:05 83.00 83.00 83.00 83.00 3.0K
15:08 82.96 82.98 82.96 82.98 1.8K
15:09 82.97 82.97 82.97 82.97 0.9K
15:10 82.97 82.97 82.96 82.97 2.3K
15:11 82.98 82.99 82.98 82.99 3.8K
15:12 82.98 82.99 82.98 82.99 0.9K
15:13 82.99 83.01 82.99 83.01 3.4K
15:14 83.01 83.01 83.00 83.00 2.0K
15:15 82.99 83.00 82.99 83.00 12.0K
15:16 83.00 83.02 83.00 83.02 4.3K
15:17 83.03 83.03 83.03 83.03 1.0K
15:18 83.02 83.02 83.01 83.01 0.9K
15:19 83.05 83.05 83.04 83.04 3.5K
15:20 83.02 83.05 83.02 83.05 0.9K
15:21 83.06 83.06 83.06 83.06 0.2K
15:22 83.06 83.06 83.06 83.06 1.0K
15:23 83.06 83.06 83.04 83.04 5.5K
15:25 83.04 83.05 83.04 83.05 0.8K
15:26 83.04 83.04 83.01 83.01 1.6K
15:27 83.03 83.03 83.03 83.03 0.4K
15:28 83.05 83.05 83.03 83.03 0.5K
15:29 83.02 83.02 83.02 83.02 1.1K
15:31 83.08 83.10 83.07 83.07 2.9K
15:32 83.07 83.07 83.07 83.07 0.1K
15:33 83.06 83.07 83.06 83.07 25.1K
15:35 83.05 83.07 83.05 83.07 0.7K
15:36 83.07 83.07 83.07 83.07 0.8K
15:37 83.05 83.05 83.04 83.04 0.4K
15:38 83.03 83.04 83.02 83.02 3.7K
15:39 83.01 83.01 83.01 83.01 1.3K
15:41 83.04 83.04 83.03 83.03 3.2K
15:42 83.04 83.04 83.02 83.02 3.2K
15:43 83.01 83.02 83.01 83.02 1.4K
15:44 82.99 83.01 82.99 83.01 3.8K
15:45 83.01 83.01 83.01 83.01 0.4K
15:46 83.02 83.02 83.01 83.01 0.9K
15:47 83.01 83.03 83.01 83.03 0.8K
15:48 83.04 83.05 83.04 83.05 1.6K
15:49 83.03 83.03 83.01 83.01 2.3K
15:50 83.02 83.07 83.02 83.07 9.3K
15:51 83.06 83.06 83.05 83.05 4.1K
15:52 83.06 83.08 83.06 83.08 8.2K
15:53 83.08 83.09 83.08 83.09 1.9K
15:54 83.09 83.09 83.01 83.01 8.6K
15:55 82.98 82.99 82.98 82.98 0.6K
15:56 83.05 83.07 83.05 83.07 1.8K
15:57 83.07 83.07 83.05 83.05 6.7K
15:58 83.06 83.06 83.05 83.05 4.4K
15:59 83.04 83.14 82.98 83.14 8.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음