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 83.66 83.86 83.66 83.86 5.2K
09:33 83.83 83.83 83.83 83.83 0.8K
09:35 83.84 83.84 83.84 83.84 0.3K
09:39 83.83 83.83 83.83 83.83 0.2K
09:40 83.83 83.83 83.83 83.83 0.7K
09:53 83.92 83.92 83.92 83.92 0.2K
10:00 83.91 83.91 83.91 83.91 0.2K
10:01 83.90 83.90 83.90 83.90 0.5K
10:03 83.94 83.94 83.92 83.92 0.9K
10:04 83.94 83.94 83.94 83.94 0.6K
10:07 83.96 83.96 83.96 83.96 0.7K
10:11 83.92 83.92 83.92 83.92 0.1K
10:12 83.89 83.89 83.89 83.89 0.6K
10:14 83.93 83.93 83.93 83.93 0.2K
10:15 83.95 83.95 83.95 83.95 0.6K
10:16 83.90 83.91 83.89 83.89 1.6K
10:17 83.89 83.89 83.89 83.89 0.3K
10:19 83.93 83.93 83.93 83.93 0.4K
10:21 83.98 83.99 83.95 83.99 4.3K
10:22 83.96 83.96 83.96 83.96 0.2K
10:23 83.97 83.97 83.97 83.97 2.6K
10:25 83.94 83.96 83.94 83.96 0.6K
10:26 83.98 83.98 83.96 83.96 0.4K
10:27 83.96 83.96 83.96 83.96 0.2K
10:28 83.96 83.96 83.92 83.92 1.0K
10:31 83.93 83.93 83.93 83.93 0.1K
10:32 83.95 83.95 83.93 83.93 0.4K
10:33 83.92 83.92 83.92 83.92 0.1K
10:34 83.93 83.93 83.93 83.93 0.4K
10:35 83.96 83.96 83.96 83.96 1.1K
10:36 83.95 83.95 83.95 83.95 0.3K
10:38 83.98 83.98 83.98 83.98 1.7K
10:41 84.02 84.02 84.02 84.02 0.4K
10:43 84.03 84.03 84.03 84.03 0.2K
10:44 84.04 84.04 84.03 84.03 0.6K
10:45 84.05 84.05 84.05 84.05 1.2K
10:46 84.06 84.06 84.06 84.06 0.8K
10:47 84.04 84.04 84.03 84.03 0.9K
10:48 84.03 84.03 84.03 84.03 0.8K
10:49 84.03 84.03 84.03 84.03 1.5K
10:51 84.00 84.00 83.98 83.98 0.4K
10:52 83.99 83.99 83.99 83.99 4.7K
10:57 83.92 83.92 83.92 83.92 0.2K
10:58 83.89 83.89 83.89 83.89 0.3K
10:59 83.89 83.89 83.88 83.88 1.0K
11:00 83.88 83.88 83.88 83.88 0.1K
11:01 83.88 83.88 83.88 83.88 1.3K
11:06 83.89 83.89 83.89 83.89 0.3K
11:07 83.90 83.90 83.90 83.90 1.6K
11:08 83.92 83.92 83.91 83.91 1.6K
11:10 83.92 83.94 83.92 83.94 3.8K
11:12 83.98 83.98 83.98 83.98 6.1K
11:13 83.97 83.97 83.97 83.97 3.1K
11:14 83.99 83.99 83.99 83.99 0.2K
11:15 83.99 83.99 83.99 83.99 1.1K
11:16 84.01 84.01 84.01 84.01 0.2K
11:17 84.00 84.01 84.00 84.01 0.6K
11:18 84.01 84.01 84.01 84.01 0.8K
11:19 84.00 84.00 84.00 84.00 1.1K
11:20 84.00 84.00 84.00 84.00 0.7K
11:22 84.00 84.00 84.00 84.00 1.2K
11:24 83.99 83.99 83.96 83.96 0.7K
11:25 83.97 83.97 83.96 83.96 1.8K
11:29 83.98 83.98 83.98 83.98 0.6K
11:30 84.00 84.00 83.99 83.99 0.9K
11:31 83.99 83.99 83.99 83.99 0.5K
11:32 83.95 83.95 83.95 83.95 0.7K
11:34 83.96 83.96 83.96 83.96 0.2K
11:36 83.94 83.95 83.94 83.95 0.8K
11:39 83.95 83.95 83.95 83.95 1.6K
11:40 83.91 83.91 83.91 83.91 0.2K
11:41 83.88 83.89 83.88 83.89 1.3K
11:42 83.90 83.91 83.90 83.90 2.5K
11:43 83.89 83.89 83.89 83.89 4.0K
11:44 83.88 83.88 83.86 83.86 1.3K
11:45 83.86 83.86 83.85 83.85 2.5K
11:47 83.86 83.86 83.86 83.86 2.1K
11:51 83.87 83.87 83.87 83.87 0.7K
11:52 83.85 83.85 83.85 83.85 0.4K
11:53 83.85 83.85 83.85 83.85 4.9K
11:56 83.89 83.89 83.88 83.88 0.6K
11:57 83.87 83.88 83.87 83.88 0.9K
11:58 83.89 83.89 83.89 83.89 0.2K
11:59 83.89 83.89 83.88 83.89 1.5K
12:00 83.88 83.88 83.88 83.88 0.5K
12:03 83.86 83.86 83.86 83.86 0.1K
12:04 83.84 83.84 83.84 83.84 0.2K
12:05 83.84 83.84 83.84 83.84 0.6K
12:06 83.80 83.80 83.80 83.80 0.7K
12:10 83.80 83.80 83.80 83.80 0.4K
12:11 83.75 83.75 83.75 83.75 0.5K
12:12 83.79 83.79 83.79 83.79 0.5K
12:13 83.79 83.81 83.79 83.81 0.8K
12:14 83.80 83.80 83.80 83.80 0.1K
12:15 83.79 83.79 83.76 83.76 1.6K
12:16 83.75 83.75 83.75 83.75 0.6K
12:17 83.77 83.77 83.77 83.77 0.5K
12:20 83.78 83.80 83.78 83.80 4.9K
12:21 83.78 83.78 83.78 83.78 1.4K
12:25 83.75 83.75 83.75 83.75 0.1K
12:26 83.75 83.75 83.75 83.75 0.4K
12:27 83.76 83.76 83.76 83.76 0.2K
12:30 83.76 83.76 83.76 83.76 0.2K
12:31 83.76 83.76 83.76 83.76 6.2K
12:32 83.76 83.77 83.75 83.75 2.3K
12:34 83.76 83.76 83.76 83.76 0.2K
12:36 83.76 83.76 83.76 83.76 1.2K
12:38 83.79 83.79 83.79 83.79 1.0K
12:40 83.79 83.79 83.79 83.79 0.7K
12:43 83.81 83.82 83.81 83.82 2.1K
12:45 83.81 83.81 83.80 83.80 1.3K
12:46 83.80 83.80 83.80 83.80 1.3K
12:48 83.80 83.80 83.80 83.80 0.7K
12:50 83.82 83.82 83.82 83.82 0.1K
12:51 83.81 83.81 83.81 83.81 0.5K
12:53 83.81 83.81 83.81 83.81 0.2K
12:54 83.81 83.81 83.81 83.81 0.3K
12:56 83.84 83.84 83.84 83.84 1.2K
12:58 83.84 83.85 83.84 83.85 0.9K
13:03 83.90 83.90 83.90 83.90 0.2K
13:04 83.89 83.89 83.89 83.89 0.7K
13:06 83.89 83.89 83.89 83.89 0.2K
13:08 83.89 83.89 83.89 83.89 0.4K
13:13 83.90 83.90 83.90 83.90 0.5K
13:15 83.93 83.93 83.93 83.93 0.2K
13:17 83.91 83.91 83.91 83.91 0.2K
13:18 83.92 83.92 83.92 83.92 0.4K
13:19 83.91 83.91 83.90 83.90 1.6K
13:20 83.89 83.89 83.89 83.89 1.0K
13:22 83.87 83.88 83.87 83.88 0.4K
13:23 83.85 83.86 83.85 83.86 16.8K
13:24 83.86 83.86 83.86 83.86 0.3K
13:25 83.87 83.88 83.87 83.87 3.2K
13:30 83.90 83.90 83.90 83.90 0.1K
13:31 83.90 83.90 83.90 83.90 0.2K
13:32 83.91 83.91 83.91 83.91 0.5K
13:33 83.88 83.88 83.88 83.88 0.4K
13:37 83.91 83.91 83.91 83.91 0.2K
13:38 83.92 83.92 83.92 83.92 0.9K
13:39 83.92 83.92 83.92 83.92 0.3K
13:41 83.91 83.91 83.91 83.91 1.9K
13:42 83.91 83.91 83.91 83.91 0.1K
13:45 83.89 83.89 83.89 83.89 1.3K
13:51 83.87 83.87 83.87 83.87 0.5K
13:52 83.87 83.87 83.87 83.87 0.2K
13:53 83.86 83.86 83.86 83.86 0.5K
13:55 83.89 83.89 83.89 83.89 8.0K
13:57 83.89 83.89 83.89 83.89 0.9K
13:58 83.88 83.88 83.88 83.88 0.4K
14:00 83.90 83.90 83.88 83.88 0.5K
14:02 83.88 83.88 83.88 83.88 2.0K
14:04 83.89 83.89 83.89 83.89 0.2K
14:07 83.89 83.89 83.89 83.89 0.5K
14:08 83.89 83.89 83.88 83.88 1.3K
14:09 83.87 83.87 83.87 83.87 0.4K
14:10 83.88 83.88 83.88 83.88 0.1K
14:11 83.88 83.88 83.88 83.87 0.5K
14:12 83.89 83.89 83.89 83.89 0.5K
14:13 83.86 83.86 83.86 83.86 0.7K
14:18 83.81 83.81 83.81 83.81 0.5K
14:19 83.80 83.80 83.80 83.80 3.4K
14:20 83.81 83.81 83.78 83.78 2.4K
14:21 83.68 83.68 83.68 83.68 2.0K
14:22 83.67 83.71 83.67 83.71 1.3K
14:23 83.70 83.72 83.70 83.72 0.3K
14:24 83.72 83.73 83.72 83.73 0.9K
14:25 83.75 83.75 83.75 83.75 0.1K
14:26 83.74 83.74 83.74 83.74 0.2K
14:28 83.67 83.67 83.67 83.67 0.6K
14:29 83.61 83.62 83.61 83.62 1.0K
14:30 83.62 83.62 83.62 83.62 0.1K
14:31 83.62 83.62 83.57 83.57 0.7K
14:32 83.59 83.59 83.59 83.59 4.0K
14:33 83.57 83.60 83.57 83.60 0.8K
14:34 83.61 83.61 83.61 83.61 0.2K
14:35 83.62 83.62 83.62 83.62 0.4K
14:37 83.62 83.62 83.62 83.62 0.2K
14:38 83.66 83.67 83.66 83.67 0.5K
14:39 83.69 83.69 83.69 83.69 1.1K
14:40 83.64 83.64 83.64 83.64 0.3K
14:41 83.64 83.64 83.64 83.64 0.3K
14:43 83.61 83.61 83.61 83.61 1.8K
14:46 83.63 83.64 83.63 83.63 1.5K
14:50 83.64 83.64 83.64 83.64 0.4K
14:51 83.63 83.63 83.63 83.63 0.4K
14:56 83.65 83.65 83.65 83.65 0.1K
14:57 83.63 83.66 83.63 83.66 3.0K
14:58 83.64 83.64 83.64 83.64 0.3K
15:00 83.61 83.61 83.59 83.60 1.0K
15:01 83.57 83.57 83.57 83.57 0.3K
15:02 83.57 83.57 83.55 83.55 0.7K
15:04 83.51 83.52 83.51 83.52 0.6K
15:05 83.54 83.54 83.54 83.54 0.4K
15:07 83.55 83.55 83.55 83.55 0.3K
15:08 83.58 83.58 83.58 83.58 0.6K
15:10 83.61 83.62 83.60 83.60 1.6K
15:11 83.61 83.61 83.58 83.58 2.2K
15:12 83.59 83.61 83.59 83.61 2.0K
15:13 83.63 83.63 83.63 83.63 0.8K
15:15 83.61 83.61 83.61 83.61 2.5K
15:16 83.61 83.61 83.61 83.61 0.5K
15:19 83.63 83.66 83.63 83.65 1.0K
15:20 83.63 83.64 83.63 83.64 2.9K
15:22 83.63 83.64 83.63 83.64 1.8K
15:23 83.64 83.64 83.64 83.64 6.3K
15:24 83.64 83.64 83.63 83.63 1.3K
15:25 83.63 83.65 83.63 83.65 4.4K
15:26 83.67 83.67 83.67 83.67 2.0K
15:27 83.66 83.66 83.66 83.66 0.3K
15:28 83.66 83.66 83.66 83.66 0.1K
15:29 83.65 83.65 83.64 83.64 1.7K
15:31 83.69 83.69 83.68 83.68 0.7K
15:32 83.69 83.69 83.68 83.68 2.6K
15:33 83.68 83.68 83.68 83.68 2.1K
15:35 83.72 83.72 83.72 83.72 0.7K
15:36 83.70 83.70 83.70 83.70 0.2K
15:37 83.70 83.70 83.70 83.70 1.1K
15:39 83.73 83.73 83.73 83.73 7.0K
15:40 83.73 83.73 83.73 83.73 0.6K
15:41 83.73 83.73 83.73 83.73 2.2K
15:42 83.73 83.74 83.73 83.73 1.4K
15:43 83.71 83.72 83.70 83.70 2.4K
15:44 83.69 83.69 83.69 83.69 1.5K
15:45 83.72 83.72 83.72 83.72 2.5K
15:46 83.70 83.71 83.68 83.71 4.8K
15:47 83.71 83.73 83.71 83.73 1.0K
15:49 83.74 83.74 83.68 83.68 1.1K
15:50 83.67 83.67 83.67 83.67 2.1K
15:51 83.70 83.73 83.70 83.73 2.2K
15:52 83.76 83.76 83.75 83.76 3.5K
15:53 83.76 83.76 83.76 83.76 1.6K
15:54 83.79 83.79 83.75 83.75 5.2K
15:55 83.74 83.74 83.73 83.73 2.4K
15:56 83.76 83.76 83.76 83.76 1.5K
15:57 83.78 83.79 83.78 83.79 0.5K
15:58 83.80 83.80 83.77 83.77 8.1K
15:59 83.76 83.81 83.76 83.81 0.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음