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 83.16 83.16 83.07 83.07 17.1K
09:32 82.92 82.92 82.92 82.92 0.4K
09:33 82.94 82.94 82.94 82.94 0.7K
09:35 82.97 82.97 82.97 82.97 0.2K
09:38 83.00 83.03 83.00 83.01 2.9K
09:40 82.99 82.99 82.99 82.99 1.6K
09:42 82.98 83.03 82.98 83.03 1.1K
09:44 82.98 82.98 82.98 82.98 0.3K
09:45 83.02 83.02 83.02 83.02 0.2K
09:46 83.01 83.01 83.01 83.01 0.4K
09:47 83.04 83.04 83.04 83.04 0.2K
09:49 83.08 83.08 83.08 83.08 0.2K
09:51 83.11 83.12 83.11 83.12 3.6K
09:52 83.11 83.11 83.11 83.11 0.1K
09:53 83.13 83.13 83.10 83.10 4.4K
09:58 83.19 83.19 83.19 83.19 0.2K
09:59 83.16 83.16 83.16 83.16 0.3K
10:00 83.09 83.11 83.09 83.10 3.9K
10:01 83.10 83.10 83.10 83.10 0.9K
10:02 83.14 83.14 83.14 83.14 0.4K
10:03 83.13 83.13 83.13 83.13 0.2K
10:04 83.12 83.14 83.12 83.14 1.0K
10:05 83.11 83.11 83.10 83.10 1.4K
10:06 83.07 83.07 83.07 83.07 4.1K
10:07 83.12 83.12 83.12 83.12 0.4K
10:08 83.08 83.08 83.05 83.05 1.9K
10:09 83.09 83.09 83.09 83.09 0.3K
10:10 83.09 83.09 83.07 83.07 2.5K
10:11 83.09 83.09 83.09 83.09 1.0K
10:12 83.06 83.08 83.06 83.08 0.3K
10:13 83.10 83.10 83.10 83.10 0.3K
10:15 83.10 83.11 83.10 83.11 0.3K
10:16 83.12 83.13 83.12 83.13 1.5K
10:17 83.14 83.14 83.14 83.14 0.8K
10:18 83.15 83.15 83.14 83.14 8.0K
10:19 83.15 83.15 83.14 83.14 1.7K
10:21 83.15 83.15 83.15 83.15 0.2K
10:22 83.16 83.16 83.16 83.16 0.3K
10:23 83.17 83.17 83.16 83.16 7.3K
10:24 83.17 83.20 83.17 83.20 1.7K
10:25 83.19 83.20 83.18 83.18 7.2K
10:26 83.21 83.21 83.21 83.21 0.5K
10:27 83.24 83.24 83.23 83.23 0.2K
10:28 83.23 83.23 83.23 83.23 0.4K
10:30 83.17 83.17 83.16 83.16 0.5K
10:31 83.16 83.16 83.16 83.16 0.4K
10:32 83.19 83.19 83.19 83.19 0.2K
10:33 83.18 83.18 83.18 83.18 0.5K
10:35 83.15 83.18 83.15 83.18 1.7K
10:36 83.18 83.18 83.18 83.18 0.1K
10:37 83.21 83.21 83.21 83.21 0.2K
10:39 83.22 83.22 83.22 83.22 1.6K
10:40 83.22 83.22 83.22 83.22 0.1K
10:41 83.21 83.21 83.21 83.21 0.3K
10:42 83.22 83.22 83.21 83.21 1.0K
10:44 83.21 83.21 83.20 83.20 1.4K
10:45 83.19 83.22 83.19 83.22 1.1K
10:46 83.23 83.23 83.22 83.22 0.3K
10:48 83.23 83.23 83.23 83.23 0.5K
10:50 83.20 83.25 83.20 83.25 90.5K
10:51 83.25 83.25 83.25 83.25 0.7K
10:53 83.22 83.22 83.22 83.22 7.7K
10:54 83.24 83.24 83.24 83.24 0.2K
10:55 83.25 83.26 83.25 83.25 0.8K
10:58 83.27 83.27 83.24 83.24 0.2K
10:59 83.23 83.23 83.23 83.23 0.4K
11:00 83.25 83.26 83.25 83.26 0.4K
11:01 83.27 83.27 83.27 83.27 0.2K
11:02 83.28 83.28 83.28 83.28 0.6K
11:04 83.30 83.30 83.30 83.30 0.3K
11:05 83.29 83.29 83.28 83.28 0.6K
11:06 83.32 83.32 83.32 83.32 1.0K
11:07 83.33 83.34 83.33 83.34 0.4K
11:08 83.35 83.35 83.33 83.33 0.2K
11:09 83.32 83.32 83.32 83.32 1.2K
11:11 83.37 83.37 83.37 83.37 0.4K
11:12 83.36 83.36 83.36 83.36 0.2K
11:13 83.33 83.33 83.33 83.33 21.3K
11:14 83.34 83.34 83.34 83.34 0.3K
11:15 83.33 83.33 83.33 83.33 0.5K
11:17 83.31 83.31 83.31 83.31 0.4K
11:19 83.31 83.34 83.31 83.33 2.1K
11:21 83.30 83.30 83.30 83.30 0.2K
11:23 83.27 83.27 83.27 83.27 0.1K
11:24 83.29 83.29 83.29 83.29 0.5K
11:25 83.29 83.30 83.29 83.30 0.9K
11:26 83.29 83.29 83.29 83.29 0.2K
11:27 83.31 83.31 83.31 83.31 0.8K
11:28 83.31 83.31 83.31 83.31 0.6K
11:29 83.32 83.32 83.31 83.31 0.6K
11:30 83.32 83.32 83.32 83.32 3.5K
11:31 83.34 83.34 83.34 83.34 0.2K
11:32 83.34 83.34 83.30 83.30 8.6K
11:33 83.32 83.33 83.32 83.33 1.3K
11:35 83.34 83.34 83.34 83.34 0.3K
11:38 83.34 83.34 83.34 83.34 0.2K
11:40 83.33 83.33 83.31 83.31 0.3K
11:41 83.34 83.34 83.34 83.34 4.2K
11:42 83.35 83.35 83.35 83.35 0.4K
11:43 83.33 83.33 83.33 83.33 0.4K
11:45 83.34 83.34 83.34 83.34 0.5K
11:46 83.34 83.34 83.34 83.34 0.8K
11:48 83.30 83.30 83.29 83.30 2.7K
11:52 83.29 83.30 83.29 83.30 0.9K
11:53 83.32 83.32 83.32 83.32 0.3K
11:55 83.34 83.34 83.33 83.33 0.3K
11:56 83.33 83.33 83.32 83.32 0.7K
11:57 83.31 83.31 83.31 83.31 0.2K
12:00 83.32 83.32 83.32 83.32 0.1K
12:01 83.38 83.38 83.38 83.38 0.5K
12:03 83.38 83.38 83.36 83.36 1.5K
12:04 83.37 83.37 83.37 83.37 0.5K
12:06 83.38 83.38 83.38 83.38 3.3K
12:08 83.39 83.39 83.39 83.39 0.5K
12:10 83.41 83.41 83.40 83.40 0.6K
12:11 83.41 83.41 83.41 83.41 0.3K
12:12 83.44 83.44 83.44 83.44 0.3K
12:13 83.45 83.45 83.45 83.45 0.4K
12:14 83.45 83.47 83.45 83.47 0.7K
12:16 83.47 83.47 83.47 83.47 1.4K
12:17 83.48 83.48 83.48 83.48 0.3K
12:18 83.47 83.47 83.46 83.46 0.6K
12:19 83.45 83.45 83.45 83.45 0.6K
12:20 83.46 83.47 83.46 83.47 0.3K
12:21 83.47 83.47 83.47 83.47 0.1K
12:23 83.47 83.47 83.47 83.47 32.3K
12:24 83.48 83.48 83.48 83.48 0.6K
12:26 83.51 83.51 83.51 83.51 0.9K
12:28 83.51 83.51 83.51 83.51 1.1K
12:30 83.49 83.51 83.49 83.51 4.3K
12:31 83.53 83.53 83.53 83.53 0.1K
12:32 83.53 83.53 83.53 83.53 0.3K
12:33 83.52 83.52 83.52 83.52 0.3K
12:34 83.50 83.50 83.50 83.50 0.5K
12:36 83.53 83.53 83.53 83.53 0.9K
12:38 83.55 83.55 83.55 83.55 0.1K
12:40 83.56 83.56 83.56 83.56 0.4K
12:41 83.56 83.56 83.56 83.55 2.0K
12:43 83.53 83.53 83.53 83.53 0.9K
12:44 83.53 83.53 83.53 83.53 1.6K
12:45 83.51 83.52 83.51 83.52 0.5K
12:46 83.53 83.53 83.53 83.53 0.4K
12:48 83.53 83.53 83.53 83.53 0.4K
12:49 83.49 83.49 83.49 83.49 0.1K
12:50 83.49 83.49 83.49 83.49 0.6K
12:51 83.51 83.51 83.51 83.51 0.2K
12:52 83.56 83.56 83.56 83.56 0.2K
12:53 83.56 83.56 83.56 83.56 0.3K
12:55 83.58 83.58 83.57 83.58 1.2K
12:58 83.58 83.58 83.58 83.58 1.3K
12:59 83.58 83.58 83.58 83.58 3.7K
13:01 83.59 83.59 83.59 83.59 0.2K
13:02 83.61 83.61 83.61 83.61 1.4K
13:04 83.64 83.65 83.64 83.65 0.9K
13:07 83.65 83.65 83.65 83.65 0.7K
13:10 83.61 83.61 83.61 83.60 0.2K
13:11 83.61 83.61 83.61 83.61 0.2K
13:12 83.60 83.60 83.60 83.60 0.2K
13:13 83.62 83.62 83.62 83.62 0.7K
13:14 83.62 83.62 83.62 83.62 0.8K
13:17 83.69 83.70 83.69 83.70 0.5K
13:18 83.70 83.70 83.70 83.70 0.3K
13:21 83.68 83.68 83.68 83.68 1.0K
13:23 83.70 83.70 83.70 83.70 0.6K
13:25 83.69 83.69 83.69 83.69 0.7K
13:26 83.70 83.70 83.70 83.70 1.7K
13:28 83.67 83.68 83.67 83.68 0.6K
13:29 83.68 83.68 83.68 83.68 0.3K
13:32 83.70 83.71 83.70 83.70 1.4K
13:33 83.69 83.69 83.69 83.69 1.5K
13:34 83.69 83.69 83.68 83.68 1.0K
13:35 83.70 83.70 83.69 83.69 0.7K
13:36 83.70 83.70 83.70 83.70 0.5K
13:39 83.68 83.68 83.68 83.68 0.1K
13:40 83.67 83.67 83.67 83.67 0.6K
13:44 83.67 83.67 83.67 83.67 0.2K
13:45 83.67 83.69 83.67 83.68 3.0K
13:46 83.67 83.67 83.67 83.67 0.7K
13:47 83.69 83.69 83.69 83.69 0.1K
13:48 83.69 83.69 83.69 83.69 0.2K
13:50 83.66 83.66 83.66 83.66 0.2K
13:56 83.65 83.65 83.65 83.65 0.4K
14:01 83.65 83.65 83.65 83.65 0.3K
14:02 83.67 83.67 83.67 83.67 0.7K
14:03 83.67 83.67 83.67 83.67 0.2K
14:05 83.68 83.68 83.68 83.68 0.4K
14:08 83.67 83.67 83.66 83.66 0.5K
14:11 83.63 83.63 83.63 83.63 0.3K
14:14 83.66 83.66 83.66 83.66 0.7K
14:16 83.67 83.67 83.67 83.67 1.8K
14:17 83.67 83.68 83.67 83.68 0.9K
14:18 83.67 83.67 83.67 83.67 3.2K
14:19 83.67 83.67 83.67 83.67 0.9K
14:22 83.70 83.70 83.70 83.70 3.5K
14:26 83.68 83.71 83.68 83.71 1.1K
14:27 83.69 83.69 83.69 83.69 0.5K
14:30 83.71 83.71 83.71 83.70 0.2K
14:31 83.72 83.72 83.70 83.70 2.0K
14:35 83.71 83.71 83.71 83.71 15.2K
14:36 83.70 83.70 83.70 83.70 0.4K
14:38 83.73 83.73 83.73 83.73 0.5K
14:40 83.73 83.74 83.73 83.74 0.7K
14:41 83.74 83.75 83.73 83.73 2.4K
14:42 83.73 83.73 83.73 83.73 0.9K
14:43 83.75 83.76 83.75 83.76 1.2K
14:44 83.75 83.75 83.75 83.75 0.5K
14:47 83.76 83.76 83.76 83.76 0.6K
14:48 83.76 83.76 83.76 83.76 0.1K
14:50 83.75 83.75 83.75 83.75 0.7K
14:54 83.78 83.78 83.78 83.78 0.6K
14:58 83.76 83.76 83.76 83.76 0.1K
14:59 83.74 83.74 83.74 83.74 0.3K
15:01 83.78 83.78 83.78 83.78 0.6K
15:02 83.78 83.78 83.78 83.78 2.2K
15:03 83.78 83.78 83.78 83.78 0.6K
15:04 83.78 83.78 83.78 83.78 0.5K
15:05 83.78 83.80 83.78 83.80 1.1K
15:06 83.80 83.82 83.80 83.81 4.7K
15:09 83.81 83.81 83.80 83.80 2.4K
15:12 83.83 83.83 83.83 83.83 0.2K
15:14 83.80 83.80 83.80 83.80 0.4K
15:16 83.81 83.81 83.80 83.80 0.5K
15:17 83.79 83.80 83.79 83.80 1.1K
15:18 83.80 83.80 83.80 83.80 0.5K
15:20 83.80 83.80 83.80 83.80 0.3K
15:21 83.77 83.77 83.77 83.77 1.1K
15:22 83.79 83.79 83.79 83.78 0.4K
15:23 83.78 83.78 83.76 83.76 1.9K
15:24 83.77 83.77 83.76 83.76 1.1K
15:25 83.76 83.76 83.76 83.76 0.1K
15:26 83.75 83.75 83.75 83.75 36.0K
15:27 83.75 83.76 83.75 83.76 1.6K
15:28 83.77 83.77 83.77 83.77 1.3K
15:30 83.76 83.76 83.76 83.76 1.0K
15:31 83.76 83.76 83.76 83.76 0.7K
15:32 83.77 83.77 83.77 83.77 1.3K
15:34 83.76 83.77 83.76 83.76 0.7K
15:35 83.76 83.77 83.76 83.77 5.3K
15:36 83.76 83.76 83.76 83.76 0.6K
15:37 83.76 83.77 83.75 83.75 4.3K
15:38 83.76 83.76 83.76 83.76 0.4K
15:39 83.77 83.77 83.77 83.77 2.7K
15:40 83.75 83.75 83.75 83.75 2.0K
15:41 83.76 83.78 83.76 83.78 4.2K
15:42 83.77 83.77 83.76 83.77 1.1K
15:43 83.75 83.76 83.75 83.76 2.2K
15:44 83.76 83.76 83.76 83.76 0.5K
15:45 83.74 83.74 83.74 83.74 0.5K
15:46 83.73 83.73 83.72 83.73 1.3K
15:47 83.78 83.80 83.78 83.80 0.5K
15:48 83.82 83.83 83.82 83.82 3.2K
15:49 83.83 83.83 83.80 83.80 0.5K
15:50 83.80 83.80 83.79 83.79 1.4K
15:51 83.80 83.81 83.78 83.79 2.5K
15:52 83.79 83.81 83.79 83.81 1.1K
15:53 83.83 83.83 83.83 83.83 0.3K
15:54 83.80 83.80 83.80 83.80 1.4K
15:56 83.79 83.81 83.79 83.80 0.5K
15:57 83.82 83.83 83.82 83.83 1.6K
15:58 83.83 83.84 83.83 83.84 1.2K
15:59 83.82 83.86 83.82 83.86 11.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음