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 86.14 86.14 86.14 86.14 2.0K
09:34 86.16 86.16 86.16 86.16 2.1K
09:36 86.14 86.14 86.12 86.12 3.7K
09:37 86.13 86.13 86.13 86.13 0.3K
09:40 86.15 86.18 86.15 86.18 0.8K
09:42 86.14 86.14 86.13 86.13 0.7K
09:43 86.18 86.18 86.16 86.16 12.3K
09:44 86.17 86.17 86.17 86.17 0.7K
09:45 86.14 86.14 86.14 86.14 0.3K
09:46 86.16 86.18 86.16 86.18 0.9K
09:47 86.17 86.17 86.13 86.14 2.1K
09:48 86.16 86.16 86.16 86.16 0.5K
09:49 86.16 86.20 86.16 86.20 2.3K
09:50 86.20 86.20 86.18 86.18 5.6K
09:51 86.19 86.21 86.18 86.20 4.5K
09:52 86.21 86.22 86.21 86.21 5.8K
09:53 86.20 86.20 86.17 86.17 7.6K
09:54 86.15 86.15 86.14 86.14 6.4K
09:55 86.14 86.14 86.13 86.13 6.0K
09:56 86.12 86.12 86.10 86.10 4.9K
09:57 86.12 86.14 86.11 86.14 4.8K
09:58 86.14 86.14 86.12 86.12 4.8K
09:59 86.13 86.13 86.10 86.10 7.4K
10:00 86.11 86.11 86.11 86.11 3.7K
10:01 86.11 86.11 86.08 86.09 6.7K
10:02 86.08 86.08 86.05 86.05 2.5K
10:03 86.06 86.06 86.06 86.06 0.3K
10:06 86.12 86.12 86.12 86.12 0.6K
10:07 86.10 86.10 86.09 86.09 2.5K
10:08 86.05 86.05 86.05 86.05 0.1K
10:09 86.08 86.10 86.08 86.10 4.9K
10:10 86.08 86.08 86.07 86.07 1.9K
10:13 86.07 86.07 86.06 86.06 2.9K
10:14 86.07 86.07 86.07 86.07 0.3K
10:15 86.07 86.07 86.07 86.07 1.7K
10:16 86.07 86.07 86.07 86.07 3.1K
10:17 86.09 86.09 86.09 86.09 0.1K
10:18 86.08 86.08 86.08 86.08 0.6K
10:19 86.08 86.08 86.08 86.08 0.8K
10:21 86.08 86.08 86.08 86.08 0.2K
10:22 86.07 86.07 86.07 86.07 0.2K
10:23 86.08 86.08 86.08 86.08 0.2K
10:24 86.08 86.08 86.08 86.08 3.0K
10:25 86.10 86.10 86.10 86.10 1.8K
10:26 86.09 86.09 86.08 86.08 4.3K
10:27 86.07 86.08 86.05 86.05 4.1K
10:28 86.01 86.02 86.00 86.02 13.2K
10:29 86.03 86.03 86.01 86.01 2.5K
10:30 85.99 85.99 85.99 85.99 0.4K
10:31 85.91 85.91 85.90 85.91 2.3K
10:32 85.90 85.95 85.90 85.95 2.9K
10:33 85.94 85.94 85.94 85.94 0.1K
10:34 85.95 85.95 85.93 85.93 0.8K
10:35 85.91 85.91 85.91 85.91 0.9K
10:36 85.91 85.91 85.89 85.89 4.8K
10:38 85.91 85.91 85.91 85.91 0.1K
10:39 85.87 85.89 85.87 85.89 1.2K
10:40 85.90 85.91 85.90 85.91 0.5K
10:43 85.88 85.88 85.84 85.84 0.5K
10:44 85.84 85.84 85.84 85.84 0.3K
10:45 85.85 85.86 85.85 85.86 1.1K
10:46 85.90 85.90 85.90 85.90 0.2K
10:47 85.87 85.87 85.87 85.87 0.1K
10:48 85.85 85.85 85.83 85.85 3.9K
10:49 85.88 85.88 85.88 85.88 0.7K
10:50 85.87 85.87 85.83 85.83 0.6K
10:51 85.84 85.84 85.84 85.84 0.1K
10:52 85.83 85.83 85.80 85.79 5.6K
10:53 85.78 85.80 85.78 85.80 3.1K
10:54 85.82 85.82 85.81 85.81 0.6K
10:55 85.78 85.78 85.78 85.78 0.3K
10:57 85.79 85.79 85.78 85.79 0.5K
10:58 85.78 85.78 85.77 85.77 0.3K
10:59 85.75 85.75 85.75 85.75 0.2K
11:00 85.76 85.76 85.76 85.76 2.7K
11:03 85.86 85.86 85.86 85.86 3.9K
11:04 85.86 85.87 85.86 85.87 1.1K
11:07 85.81 85.81 85.81 85.81 1.2K
11:09 85.83 85.83 85.83 85.83 0.6K
11:10 85.79 85.79 85.77 85.77 1.4K
11:13 85.74 85.74 85.74 85.74 5.5K
11:14 85.72 85.72 85.72 85.72 0.1K
11:15 85.75 85.75 85.75 85.75 0.3K
11:20 85.75 85.75 85.75 85.75 1.2K
11:21 85.75 85.75 85.75 85.75 1.0K
11:22 85.75 85.77 85.75 85.77 14.9K
11:23 85.74 85.74 85.74 85.74 0.1K
11:24 85.76 85.76 85.76 85.76 1.0K
11:26 85.81 85.81 85.81 85.81 1.5K
11:27 85.87 85.87 85.86 85.86 1.2K
11:28 85.86 85.86 85.85 85.85 0.4K
11:29 85.85 85.85 85.85 85.85 0.3K
11:30 85.85 85.85 85.85 85.85 0.5K
11:31 85.87 85.87 85.87 85.87 0.8K
11:32 85.88 85.88 85.88 85.88 0.5K
11:34 85.86 85.87 85.86 85.87 0.6K
11:37 85.87 85.87 85.86 85.86 4.2K
11:38 85.83 85.83 85.83 85.83 0.7K
11:40 85.88 85.88 85.88 85.88 0.8K
11:42 85.89 85.90 85.89 85.90 0.4K
11:45 85.91 85.91 85.91 85.91 0.5K
11:46 85.91 85.92 85.91 85.92 0.8K
11:47 85.92 85.92 85.92 85.92 0.4K
11:48 85.91 85.91 85.91 85.91 0.6K
11:52 85.87 85.87 85.85 85.85 3.5K
11:53 85.86 85.86 85.86 85.86 0.2K
11:54 85.88 85.88 85.87 85.88 1.6K
11:55 85.87 85.87 85.87 85.87 0.3K
11:56 85.89 85.89 85.89 85.89 0.9K
11:57 85.88 85.88 85.88 85.88 0.6K
11:58 85.89 85.89 85.89 85.89 0.6K
11:59 85.89 85.89 85.89 85.89 0.1K
12:00 85.88 85.88 85.88 85.88 0.4K
12:03 85.92 85.92 85.91 85.91 1.7K
12:05 85.90 85.90 85.90 85.90 0.1K
12:07 85.93 85.93 85.93 85.93 0.1K
12:08 85.93 85.93 85.93 85.93 0.9K
12:10 85.91 85.91 85.90 85.90 0.6K
12:11 85.89 85.90 85.89 85.90 0.9K
12:12 85.87 85.87 85.87 85.87 0.9K
12:16 85.91 85.91 85.88 85.88 1.9K
12:17 85.87 85.87 85.87 85.87 0.6K
12:18 85.88 85.88 85.88 85.88 0.4K
12:20 85.88 85.88 85.85 85.85 2.4K
12:27 85.81 85.83 85.81 85.83 0.6K
12:29 85.80 85.80 85.80 85.80 0.3K
12:32 85.83 85.83 85.83 85.83 0.2K
12:33 85.84 85.84 85.83 85.83 6.6K
12:34 85.84 85.84 85.84 85.84 0.6K
12:35 85.82 85.82 85.82 85.82 0.5K
12:36 85.86 85.86 85.86 85.86 0.3K
12:39 85.84 85.84 85.84 85.84 0.1K
12:40 85.82 85.82 85.82 85.82 2.2K
12:46 85.81 85.82 85.81 85.82 2.9K
12:49 85.82 85.82 85.82 85.82 1.1K
12:50 85.82 85.82 85.82 85.82 0.7K
12:52 85.83 85.83 85.83 85.83 0.8K
12:53 85.84 85.84 85.84 85.84 0.1K
12:55 85.85 85.86 85.85 85.86 1.7K
12:56 85.86 85.86 85.85 85.85 1.6K
12:57 85.86 85.86 85.86 85.86 0.4K
12:58 85.87 85.87 85.87 85.87 0.6K
12:59 85.86 85.86 85.86 85.86 1.2K
13:03 85.83 85.83 85.83 85.83 1.2K
13:05 85.84 85.84 85.84 85.84 0.4K
13:07 85.88 85.88 85.88 85.88 0.4K
13:08 85.88 85.88 85.88 85.88 0.4K
13:09 85.88 85.89 85.88 85.89 1.7K
13:10 85.87 85.88 85.87 85.88 0.3K
13:11 85.89 85.89 85.89 85.89 0.6K
13:12 85.89 85.90 85.89 85.90 0.8K
13:15 85.92 85.92 85.92 85.92 0.6K
13:17 85.94 85.94 85.94 85.94 2.7K
13:18 85.96 85.96 85.96 85.96 4.8K
13:21 85.98 85.98 85.98 85.98 0.2K
13:24 85.98 85.99 85.98 85.99 0.6K
13:25 85.99 85.99 85.98 85.98 0.8K
13:26 85.97 85.97 85.97 85.97 0.2K
13:27 85.93 85.93 85.92 85.92 1.0K
13:28 85.90 85.90 85.90 85.90 1.4K
13:30 85.93 85.93 85.93 85.93 0.2K
13:31 85.93 85.93 85.91 85.91 1.2K
13:32 85.91 85.91 85.89 85.89 2.0K
13:34 85.86 85.87 85.86 85.87 1.5K
13:37 85.88 85.88 85.88 85.88 0.8K
13:38 85.90 85.90 85.90 85.90 0.2K
13:39 85.91 85.91 85.91 85.91 0.7K
13:40 85.92 85.92 85.92 85.92 1.5K
13:42 85.94 85.94 85.94 85.94 0.4K
13:44 85.92 85.92 85.92 85.92 1.4K
13:46 85.92 85.92 85.92 85.92 0.4K
13:50 85.99 85.99 85.99 85.99 0.2K
13:53 85.96 86.00 85.96 86.00 4.2K
13:54 86.00 86.00 86.00 86.00 1.1K
13:55 85.99 85.99 85.99 85.99 1.3K
13:56 86.00 86.00 85.99 85.99 1.4K
13:57 85.99 85.99 85.99 85.99 0.6K
14:00 85.98 85.98 85.98 85.98 1.2K
14:05 86.04 86.04 86.04 86.04 0.5K
14:06 86.03 86.03 86.03 86.03 2.0K
14:07 86.04 86.04 86.04 86.04 0.5K
14:08 86.06 86.06 86.06 86.06 3.3K
14:12 86.01 86.01 86.01 86.01 0.8K
14:13 86.02 86.02 86.01 86.01 0.4K
14:16 85.99 85.99 85.99 85.99 0.4K
14:18 85.98 85.98 85.98 85.98 0.6K
14:19 85.99 85.99 85.99 85.99 0.5K
14:21 85.96 85.96 85.96 85.96 0.6K
14:23 85.96 85.96 85.96 85.96 0.5K
14:24 85.95 85.95 85.95 85.95 0.5K
14:25 85.94 85.94 85.94 85.94 0.9K
14:31 85.96 85.96 85.96 85.96 0.4K
14:32 85.99 85.99 85.99 85.99 0.7K
14:34 85.98 85.98 85.98 85.98 0.3K
14:37 85.99 85.99 85.99 85.99 0.3K
14:38 85.98 85.98 85.98 85.98 2.8K
14:39 85.99 85.99 85.99 85.99 0.4K
14:40 85.98 85.98 85.98 85.98 0.6K
14:45 85.98 85.98 85.98 85.98 14.4K
14:46 85.99 85.99 85.99 85.99 1.1K
14:47 86.00 86.00 86.00 86.00 0.9K
14:50 85.99 85.99 85.99 85.99 0.4K
14:51 85.99 85.99 85.99 85.99 0.5K
14:52 86.02 86.02 86.02 86.02 0.4K
14:54 86.02 86.02 86.02 86.02 5.6K
14:56 86.03 86.03 86.03 86.03 0.6K
14:58 86.04 86.04 86.04 86.04 6.0K
14:59 86.04 86.04 86.04 86.04 0.4K
15:01 86.04 86.04 86.04 86.04 0.4K
15:05 86.02 86.02 86.02 86.02 0.2K
15:06 86.03 86.04 86.03 86.04 0.3K
15:07 86.04 86.04 86.04 86.04 0.4K
15:08 86.02 86.02 86.00 86.01 0.8K
15:09 85.99 85.99 85.99 85.99 1.2K
15:10 86.00 86.00 86.00 86.00 0.9K
15:14 85.99 85.99 85.99 85.99 9.5K
15:15 86.00 86.00 86.00 86.00 2.7K
15:18 86.02 86.02 86.02 86.02 1.7K
15:19 86.03 86.03 86.03 86.03 1.0K
15:20 86.04 86.05 86.04 86.05 2.8K
15:21 86.05 86.07 86.05 86.07 6.1K
15:22 86.07 86.08 86.07 86.08 2.6K
15:23 86.07 86.07 86.06 86.07 1.7K
15:24 86.07 86.07 86.05 86.06 3.9K
15:25 86.07 86.07 86.06 86.06 331.0K
15:26 86.07 86.08 86.07 86.08 2.6K
15:27 86.08 86.08 86.08 86.08 2.1K
15:28 86.08 86.09 86.07 86.07 2.4K
15:29 86.08 86.09 86.08 86.09 1.6K
15:30 86.09 86.09 86.06 86.08 4.0K
15:31 86.07 86.09 86.07 86.09 3.0K
15:32 86.09 86.09 86.09 86.09 2.0K
15:33 86.08 86.09 86.08 86.09 1.0K
15:34 86.09 86.10 86.08 86.08 3.3K
15:35 86.10 86.10 86.09 86.09 2.4K
15:36 86.09 86.10 86.09 86.09 2.1K
15:37 86.10 86.10 86.09 86.09 0.8K
15:38 86.11 86.11 86.10 86.10 1.7K
15:39 86.11 86.11 86.09 86.11 11.7K
15:40 86.11 86.11 86.10 86.10 6.6K
15:41 86.11 86.11 86.10 86.11 9.5K
15:42 86.11 86.11 86.09 86.09 8.9K
15:43 86.09 86.09 86.08 86.09 9.4K
15:44 86.09 86.11 86.09 86.11 8.0K
15:45 86.10 86.12 86.10 86.11 7.2K
15:46 86.09 86.10 86.09 86.10 8.9K
15:47 86.10 86.11 86.10 86.10 9.6K
15:48 86.10 86.12 86.10 86.12 9.5K
15:49 86.12 86.12 86.12 86.12 8.3K
15:50 86.12 86.13 86.10 86.10 14.7K
15:51 86.11 86.11 86.09 86.10 9.0K
15:52 86.09 86.09 86.08 86.08 8.6K
15:53 86.09 86.10 86.09 86.10 8.8K
15:54 86.10 86.12 86.10 86.12 13.6K
15:55 86.13 86.16 86.13 86.15 9.9K
15:56 86.16 86.16 86.13 86.13 10.2K
15:57 86.12 86.15 86.12 86.15 8.8K
15:58 86.15 86.15 86.13 86.13 12.0K
15:59 86.13 86.15 86.12 86.14 894.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음