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 81.12 81.17 81.12 81.17 3.1K
09:31 81.31 81.38 81.31 81.38 0.9K
09:35 81.32 81.32 81.32 81.32 0.3K
09:39 81.31 81.31 81.31 81.31 0.4K
09:41 81.22 81.22 81.22 81.22 0.1K
09:42 81.24 81.24 81.24 81.24 0.4K
09:43 81.27 81.27 81.27 81.27 0.3K
09:44 81.26 81.26 81.26 81.26 13.7K
09:45 81.25 81.30 81.25 81.26 4.4K
09:48 81.26 81.31 81.26 81.31 2.8K
09:49 81.34 81.34 81.34 81.34 0.1K
09:50 81.33 81.40 81.33 81.40 0.2K
09:51 81.41 81.41 81.41 81.41 0.4K
09:52 81.37 81.37 81.37 81.37 0.1K
09:53 81.33 81.36 81.33 81.36 2.3K
09:55 81.33 81.33 81.33 81.33 0.4K
09:58 81.24 81.24 81.24 81.24 4.9K
09:59 81.29 81.29 81.29 81.29 0.4K
10:00 81.32 81.33 81.32 81.33 0.6K
10:02 81.35 81.35 81.35 81.35 1.0K
10:04 81.38 81.44 81.38 81.44 1.6K
10:05 81.45 81.45 81.45 81.45 0.3K
10:08 81.43 81.43 81.38 81.41 1.1K
10:09 81.39 81.39 81.39 81.39 0.2K
10:10 81.36 81.36 81.33 81.33 3.0K
10:12 81.38 81.48 81.38 81.48 0.6K
10:13 81.43 81.43 81.43 81.43 0.1K
10:14 81.39 81.39 81.38 81.39 0.8K
10:16 81.34 81.34 81.34 81.34 0.7K
10:17 81.31 81.31 81.31 81.31 5.6K
10:19 81.28 81.28 81.28 81.28 0.2K
10:21 81.24 81.24 81.24 81.24 1.7K
10:25 81.36 81.37 81.36 81.37 8.1K
10:28 81.30 81.30 81.29 81.29 1.1K
10:29 81.28 81.28 81.28 81.28 0.3K
10:32 81.39 81.39 81.39 81.39 0.5K
10:34 81.44 81.44 81.44 81.44 1.0K
10:35 81.46 81.46 81.46 81.46 1.3K
10:36 81.39 81.39 81.39 81.39 1.5K
10:37 81.41 81.41 81.36 81.36 4.5K
10:43 81.43 81.43 81.43 81.43 0.5K
10:44 81.44 81.44 81.44 81.44 0.5K
10:47 81.46 81.46 81.46 81.46 0.3K
10:48 81.46 81.48 81.46 81.47 0.3K
10:50 81.36 81.36 81.36 81.36 1.3K
10:53 81.31 81.31 81.31 81.31 0.3K
10:54 81.31 81.31 81.30 81.30 7.4K
10:55 81.31 81.31 81.31 81.31 18.6K
10:56 81.26 81.26 81.26 81.26 2.3K
10:58 81.27 81.27 81.27 81.27 67.4K
11:00 81.31 81.31 81.27 81.27 2.3K
11:01 81.29 81.30 81.29 81.30 5.4K
11:02 81.28 81.28 81.28 81.28 0.2K
11:04 81.36 81.36 81.36 81.36 3.0K
11:05 81.34 81.34 81.29 81.29 0.9K
11:07 81.29 81.29 81.29 81.29 1.0K
11:09 81.37 81.37 81.37 81.37 0.7K
11:11 81.35 81.35 81.33 81.33 2.3K
11:15 81.34 81.34 81.31 81.31 1.7K
11:17 81.34 81.35 81.34 81.35 1.7K
11:18 81.36 81.36 81.36 81.36 1.0K
11:20 81.45 81.45 81.45 81.45 1.4K
11:21 81.48 81.48 81.48 81.48 0.8K
11:22 81.48 81.48 81.48 81.48 1.6K
11:27 81.47 81.47 81.47 81.47 0.3K
11:30 81.47 81.49 81.47 81.49 0.8K
11:31 81.49 81.51 81.49 81.51 2.9K
11:37 81.64 81.64 81.64 81.64 1.3K
11:43 81.60 81.60 81.58 81.58 0.9K
11:44 81.58 81.58 81.57 81.57 3.0K
11:45 81.58 81.58 81.58 81.58 0.5K
11:46 81.53 81.53 81.53 81.53 0.1K
11:47 81.58 81.58 81.58 81.58 0.3K
11:51 81.54 81.55 81.54 81.54 6.1K
11:54 81.48 81.48 81.48 81.48 0.6K
11:55 81.45 81.45 81.45 81.45 0.5K
11:59 81.44 81.44 81.44 81.44 0.2K
12:00 81.46 81.46 81.45 81.45 0.4K
12:02 81.51 81.51 81.51 81.51 0.1K
12:04 81.49 81.49 81.44 81.44 7.1K
12:09 81.43 81.43 81.40 81.41 7.6K
12:10 81.42 81.42 81.42 81.42 0.2K
12:12 81.42 81.42 81.42 81.42 0.2K
12:13 81.42 81.42 81.41 81.41 0.9K
12:14 81.40 81.40 81.40 81.40 0.8K
12:17 81.43 81.43 81.43 81.43 0.6K
12:18 81.41 81.41 81.41 81.41 0.3K
12:20 81.45 81.45 81.45 81.45 0.5K
12:23 81.53 81.53 81.53 81.53 0.7K
12:26 81.55 81.55 81.55 81.55 1.0K
12:29 81.55 81.55 81.53 81.53 0.5K
12:32 81.48 81.48 81.48 81.48 0.4K
12:34 81.46 81.48 81.46 81.47 1.1K
12:36 81.53 81.53 81.53 81.53 2.1K
12:37 81.55 81.55 81.55 81.55 0.3K
12:39 81.60 81.61 81.60 81.61 2.6K
12:40 81.61 81.61 81.61 81.61 0.3K
12:41 81.57 81.57 81.57 81.57 1.0K
12:42 81.60 81.60 81.60 81.60 1.3K
12:43 81.59 81.59 81.59 81.59 0.4K
12:47 81.62 81.62 81.62 81.62 0.3K
12:48 81.60 81.60 81.60 81.60 0.3K
12:49 81.62 81.63 81.62 81.63 5.8K
12:53 81.63 81.63 81.63 81.63 0.6K
12:56 81.62 81.62 81.59 81.59 2.6K
13:00 81.61 81.61 81.61 81.61 1.5K
13:02 81.60 81.60 81.60 81.60 0.3K
13:03 81.60 81.60 81.60 81.60 2.1K
13:04 81.64 81.64 81.64 81.64 0.5K
13:07 81.67 81.67 81.67 81.67 0.4K
13:09 81.67 81.67 81.66 81.66 0.7K
13:13 81.70 81.71 81.70 81.70 9.3K
13:16 81.77 81.77 81.77 81.77 0.5K
13:17 81.77 81.79 81.77 81.79 0.5K
13:20 81.79 81.79 81.79 81.79 0.4K
13:22 81.81 81.82 81.81 81.82 4.5K
13:23 81.79 81.79 81.79 81.79 0.1K
13:24 81.81 81.81 81.80 81.80 1.8K
13:25 81.82 81.82 81.82 81.82 0.1K
13:26 81.82 81.82 81.82 81.82 0.7K
13:27 81.82 81.82 81.82 81.82 0.7K
13:28 81.82 81.82 81.82 81.82 0.2K
13:29 81.84 81.84 81.84 81.84 0.4K
13:30 81.83 81.83 81.82 81.82 0.7K
13:32 81.81 81.82 81.81 81.82 0.9K
13:33 81.82 81.82 81.80 81.80 2.7K
13:34 81.79 81.79 81.79 81.79 0.5K
13:36 81.79 81.79 81.79 81.79 0.3K
13:37 81.78 81.78 81.78 81.78 1.4K
13:38 81.83 81.83 81.83 81.83 0.1K
13:39 81.82 81.82 81.81 81.81 5.7K
13:40 81.79 81.79 81.79 81.79 0.3K
13:41 81.76 81.76 81.76 81.76 1.0K
13:42 81.75 81.75 81.75 81.75 0.4K
13:43 81.77 81.77 81.76 81.76 0.5K
13:44 81.76 81.77 81.76 81.77 3.2K
13:45 81.77 81.80 81.77 81.80 1.6K
13:46 81.81 81.81 81.81 81.81 0.7K
13:52 81.91 81.91 81.91 81.91 0.1K
13:53 81.88 81.88 81.88 81.88 0.6K
13:54 81.84 81.84 81.84 81.84 0.8K
13:57 81.81 81.81 81.81 81.81 1.0K
14:01 81.86 81.86 81.86 81.86 0.5K
14:03 81.89 81.89 81.89 81.89 2.3K
14:07 81.92 81.92 81.92 81.92 0.4K
14:11 81.90 81.90 81.89 81.89 17.4K
14:12 81.89 81.89 81.88 81.89 2.2K
14:13 81.91 81.92 81.91 81.92 0.5K
14:14 81.91 81.91 81.91 81.91 0.6K
14:17 81.91 81.91 81.91 81.91 0.8K
14:18 81.91 81.92 81.91 81.92 2.5K
14:19 81.90 81.91 81.85 81.85 12.7K
14:20 81.83 81.83 81.81 81.82 11.1K
14:21 81.81 81.81 81.80 81.80 1.4K
14:22 81.78 81.78 81.77 81.78 1.8K
14:24 81.81 81.81 81.81 81.81 2.1K
14:25 81.83 81.83 81.83 81.83 1.1K
14:28 81.83 81.83 81.83 81.83 0.9K
14:29 81.83 81.83 81.83 81.83 1.6K
14:30 81.85 81.85 81.85 81.85 0.2K
14:33 81.90 81.90 81.90 81.90 2.6K
14:44 81.89 81.89 81.89 81.89 0.7K
14:47 81.86 81.86 81.86 81.86 0.6K
14:48 81.87 81.87 81.87 81.87 0.2K
14:49 81.89 81.91 81.89 81.91 0.5K
14:50 81.90 81.90 81.90 81.90 1.2K
14:54 81.92 81.92 81.92 81.92 1.0K
14:58 81.87 81.87 81.87 81.87 0.1K
14:59 81.87 81.87 81.87 81.86 0.8K
15:03 81.85 81.85 81.85 81.85 0.1K
15:04 81.85 81.86 81.85 81.86 1.0K
15:06 81.86 81.86 81.86 81.86 0.4K
15:11 81.95 81.95 81.95 81.95 0.2K
15:12 81.95 81.97 81.95 81.96 1.4K
15:14 81.96 81.96 81.96 81.96 2.6K
15:15 81.93 81.93 81.93 81.93 1.7K
15:20 81.85 81.85 81.85 81.85 0.2K
15:21 81.84 81.84 81.84 81.84 0.4K
15:22 81.81 81.81 81.81 81.81 0.1K
15:23 81.80 81.81 81.80 81.81 1.5K
15:24 81.82 81.82 81.82 81.82 0.2K
15:25 81.82 81.82 81.82 81.82 0.6K
15:26 81.80 81.80 81.80 81.80 1.8K
15:27 81.78 81.78 81.74 81.74 2.0K
15:28 81.76 81.76 81.76 81.76 0.6K
15:30 81.79 81.79 81.79 81.79 0.1K
15:31 81.77 81.78 81.77 81.78 2.1K
15:32 81.79 81.79 81.79 81.79 1.1K
15:33 81.78 81.78 81.78 81.78 0.2K
15:34 81.81 81.81 81.81 81.81 2.1K
15:36 81.81 81.81 81.81 81.81 0.8K
15:37 81.84 81.84 81.84 81.84 3.7K
15:38 81.84 81.84 81.84 81.84 0.7K
15:39 81.90 81.90 81.90 81.90 0.1K
15:40 81.89 81.90 81.88 81.90 9.4K
15:43 81.91 81.91 81.90 81.90 2.3K
15:44 81.91 81.91 81.91 81.91 2.7K
15:45 81.92 81.92 81.92 81.92 0.9K
15:46 81.87 81.87 81.87 81.87 0.1K
15:47 81.89 81.89 81.89 81.89 0.4K
15:48 81.86 81.86 81.86 81.86 0.8K
15:50 81.79 81.83 81.78 81.78 2.5K
15:51 81.76 81.76 81.76 81.76 0.3K
15:52 81.72 81.72 81.72 81.72 0.2K
15:53 81.68 81.68 81.68 81.68 1.1K
15:54 81.69 81.69 81.69 81.69 0.6K
15:55 81.68 81.68 81.64 81.64 0.5K
15:56 81.69 81.74 81.69 81.74 0.9K
15:58 81.82 81.82 81.81 81.81 1.0K
15:59 81.79 81.79 81.73 81.74 11.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음