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 86.16 86.16 86.15 86.15 9.1K
09:33 85.99 85.99 85.99 85.99 1.5K
09:37 86.02 86.03 86.01 86.03 2.5K
09:38 86.02 86.02 86.01 86.01 10.3K
09:39 86.01 86.01 86.01 86.01 0.1K
09:40 85.99 85.99 85.99 85.99 3.3K
09:41 85.99 86.00 85.99 86.00 3.2K
09:42 86.00 86.00 85.94 85.94 0.9K
09:43 85.96 85.97 85.96 85.97 5.1K
09:45 85.95 85.95 85.95 85.95 2.3K
09:46 85.91 85.91 85.91 85.91 0.6K
09:47 85.89 85.91 85.89 85.91 1.0K
09:48 85.92 85.94 85.92 85.94 0.9K
09:49 85.96 85.96 85.95 85.95 0.9K
09:50 85.95 85.95 85.95 85.95 0.2K
09:51 85.93 85.93 85.91 85.91 3.0K
09:52 85.94 85.94 85.93 85.94 1.8K
09:54 85.93 85.93 85.93 85.93 0.2K
09:55 85.95 85.96 85.95 85.96 0.7K
09:56 86.02 86.02 86.02 86.02 0.3K
09:57 86.00 86.00 86.00 86.00 1.7K
10:00 85.99 85.99 85.99 85.99 2.0K
10:01 85.98 85.98 85.97 85.98 6.2K
10:02 85.98 85.98 85.96 85.96 1.4K
10:03 85.99 85.99 85.99 85.99 0.3K
10:04 86.03 86.03 86.02 86.02 0.8K
10:06 86.01 86.01 86.01 86.01 0.6K
10:07 86.01 86.01 86.01 86.01 2.3K
10:08 85.99 85.99 85.99 85.99 0.3K
10:09 85.98 85.98 85.98 85.98 0.1K
10:10 85.98 85.98 85.96 85.96 3.1K
10:12 85.96 85.96 85.96 85.96 0.2K
10:13 85.98 86.01 85.98 85.99 3.1K
10:15 86.02 86.02 86.01 86.01 3.6K
10:16 86.00 86.00 86.00 86.00 0.5K
10:17 86.00 86.00 86.00 86.00 6.5K
10:22 86.09 86.09 86.08 86.08 3.4K
10:23 86.07 86.07 86.06 86.06 4.3K
10:24 86.07 86.07 86.07 86.07 6.8K
10:27 86.07 86.07 86.07 86.07 3.2K
10:29 86.07 86.07 86.07 86.07 1.1K
10:34 86.13 86.13 86.12 86.12 1.2K
10:37 86.14 86.14 86.14 86.14 0.5K
10:38 86.15 86.15 86.15 86.15 1.2K
10:39 86.12 86.12 86.12 86.12 0.8K
10:40 86.10 86.10 86.10 86.10 0.8K
10:41 86.07 86.07 86.07 86.07 0.4K
10:47 86.02 86.02 86.02 86.02 0.3K
10:50 86.02 86.02 86.02 86.02 0.1K
10:53 86.00 86.00 86.00 86.00 0.8K
10:54 86.02 86.02 86.02 86.02 4.1K
10:55 86.03 86.06 86.03 86.06 4.9K
11:00 86.07 86.07 86.07 86.07 1.3K
11:02 86.07 86.07 86.07 86.07 0.3K
11:03 86.08 86.08 86.08 86.08 0.6K
11:04 86.07 86.07 86.05 86.06 0.8K
11:05 86.07 86.08 86.05 86.07 4.3K
11:07 86.06 86.06 86.04 86.04 0.3K
11:08 86.03 86.03 86.03 86.03 1.1K
11:09 86.02 86.03 86.02 86.03 4.5K
11:10 86.03 86.03 86.03 86.03 0.8K
11:11 86.04 86.04 86.04 86.04 0.4K
11:12 86.04 86.04 86.03 86.04 1.5K
11:13 86.02 86.02 86.02 86.02 1.4K
11:14 86.01 86.01 86.01 86.01 0.3K
11:15 86.02 86.02 86.02 86.02 0.6K
11:17 86.01 86.01 86.01 86.01 0.9K
11:21 86.08 86.08 86.08 86.08 1.3K
11:22 86.09 86.09 86.09 86.09 1.4K
11:23 86.07 86.07 86.07 86.07 0.8K
11:24 86.05 86.05 86.05 86.05 0.6K
11:25 86.03 86.03 86.02 86.02 1.3K
11:26 86.03 86.03 85.99 85.99 0.9K
11:27 85.97 85.98 85.97 85.98 0.7K
11:28 85.98 86.03 85.98 86.03 1.4K
11:29 86.03 86.03 86.01 86.02 10.3K
11:31 86.03 86.03 86.03 86.03 1.0K
11:34 86.08 86.08 86.08 86.08 0.6K
11:35 86.08 86.09 86.08 86.09 4.1K
11:36 86.11 86.11 86.11 86.11 0.7K
11:37 86.11 86.11 86.09 86.10 1.4K
11:39 86.10 86.10 86.10 86.10 0.1K
11:40 86.10 86.10 86.10 86.10 0.8K
11:42 86.14 86.14 86.14 86.14 0.4K
11:43 86.15 86.15 86.14 86.14 0.3K
11:44 86.13 86.13 86.13 86.13 0.1K
11:45 86.15 86.15 86.15 86.15 4.5K
11:47 86.09 86.09 86.09 86.09 0.4K
11:49 86.08 86.08 86.08 86.08 0.5K
11:50 86.08 86.08 86.08 86.08 0.3K
11:52 86.07 86.07 86.05 86.05 2.3K
11:54 86.02 86.02 86.02 86.02 0.1K
11:55 86.05 86.05 86.05 86.05 0.8K
11:56 86.04 86.04 86.04 86.04 0.6K
11:57 86.04 86.04 86.04 86.04 2.4K
12:00 86.06 86.06 86.06 86.06 0.4K
12:01 86.05 86.05 86.05 86.05 0.1K
12:02 86.04 86.04 86.04 86.04 1.3K
12:03 86.01 86.01 86.01 86.01 0.1K
12:04 86.01 86.01 86.01 86.01 0.9K
12:05 85.98 85.98 85.98 85.98 0.3K
12:06 85.97 85.99 85.97 85.99 0.3K
12:07 85.95 85.96 85.95 85.95 2.2K
12:08 85.95 85.95 85.95 85.95 3.7K
12:10 85.96 85.96 85.95 85.95 1.0K
12:11 85.95 85.95 85.95 85.95 1.9K
12:12 85.95 85.95 85.95 85.95 2.1K
12:13 85.95 85.95 85.95 85.95 0.4K
12:15 85.99 85.99 85.99 85.99 0.9K
12:19 85.98 85.98 85.97 85.97 1.3K
12:21 86.00 86.00 86.00 86.00 0.3K
12:22 86.00 86.00 86.00 86.00 0.5K
12:24 86.01 86.01 85.99 86.00 1.6K
12:28 86.01 86.01 86.01 86.01 0.2K
12:29 86.02 86.02 86.02 86.02 0.6K
12:30 86.03 86.04 86.03 86.04 0.6K
12:33 86.01 86.01 85.99 86.01 0.6K
12:34 86.03 86.03 86.03 86.03 0.9K
12:37 86.03 86.05 86.03 86.05 26.7K
12:38 86.05 86.06 86.05 86.06 0.2K
12:39 86.06 86.06 86.05 86.05 0.5K
12:40 86.06 86.06 86.06 86.06 0.4K
12:42 86.05 86.05 86.05 86.05 0.1K
12:43 86.04 86.04 86.04 86.04 0.4K
12:44 86.04 86.04 86.04 86.04 1.2K
12:48 86.05 86.05 86.05 86.05 0.3K
12:49 86.05 86.05 86.05 86.05 0.3K
12:50 86.09 86.09 86.09 86.09 0.1K
12:51 86.09 86.09 86.09 86.09 0.7K
12:57 86.14 86.14 86.13 86.13 0.4K
12:58 86.14 86.14 86.14 86.14 0.2K
12:59 86.13 86.13 86.13 86.13 0.5K
13:01 86.10 86.10 86.10 86.10 0.2K
13:02 86.12 86.12 86.12 86.12 0.2K
13:03 86.13 86.13 86.13 86.13 0.8K
13:04 86.13 86.13 86.13 86.13 0.6K
13:06 86.11 86.11 86.11 86.11 1.5K
13:08 86.13 86.13 86.13 86.13 1.1K
13:09 86.14 86.14 86.14 86.14 0.5K
13:10 86.14 86.14 86.14 86.14 1.1K
13:11 86.13 86.13 86.13 86.13 1.8K
13:13 86.15 86.16 86.15 86.16 2.0K
13:15 86.16 86.16 86.16 86.16 1.6K
13:19 86.16 86.16 86.16 86.16 1.1K
13:23 86.16 86.16 86.16 86.16 0.6K
13:24 86.16 86.16 86.16 86.16 0.3K
13:26 86.17 86.17 86.17 86.17 0.2K
13:27 86.17 86.17 86.17 86.17 0.3K
13:30 86.19 86.19 86.19 86.19 0.3K
13:32 86.17 86.17 86.17 86.17 0.6K
13:34 86.18 86.18 86.18 86.18 0.2K
13:35 86.19 86.19 86.19 86.19 15.5K
13:36 86.19 86.19 86.19 86.19 1.2K
13:37 86.22 86.22 86.19 86.19 4.8K
13:38 86.17 86.17 86.16 86.17 3.2K
13:39 86.15 86.15 86.15 86.15 1.3K
13:40 86.17 86.18 86.17 86.17 1.9K
13:43 86.18 86.18 86.17 86.17 0.4K
13:45 86.18 86.19 86.18 86.19 2.8K
13:46 86.18 86.18 86.18 86.18 3.0K
13:47 86.18 86.18 86.15 86.16 1.2K
13:48 86.16 86.16 86.16 86.16 0.3K
13:50 86.17 86.17 86.17 86.17 0.1K
13:52 86.19 86.19 86.19 86.19 0.7K
13:55 86.19 86.19 86.19 86.19 0.2K
13:58 86.21 86.21 86.21 86.21 0.6K
14:00 86.24 86.24 86.24 86.24 0.8K
14:01 86.22 86.22 86.22 86.22 0.2K
14:02 86.21 86.21 86.21 86.21 0.2K
14:03 86.18 86.19 86.18 86.19 0.6K
14:06 86.19 86.19 86.19 86.19 0.3K
14:07 86.19 86.19 86.19 86.19 0.6K
14:08 86.18 86.19 86.18 86.19 0.3K
14:09 86.18 86.18 86.18 86.18 0.2K
14:10 86.17 86.17 86.17 86.17 0.4K
14:11 86.15 86.15 86.15 86.15 0.1K
14:12 86.18 86.18 86.18 86.18 2.2K
14:15 86.18 86.18 86.18 86.18 2.5K
14:20 86.16 86.16 86.16 86.16 1.1K
14:28 86.14 86.15 86.13 86.13 5.7K
14:29 86.15 86.15 86.15 86.15 1.3K
14:31 86.15 86.15 86.15 86.15 0.3K
14:33 86.17 86.18 86.17 86.18 2.2K
14:34 86.18 86.18 86.18 86.18 0.3K
14:35 86.19 86.19 86.19 86.19 1.2K
14:36 86.21 86.21 86.21 86.21 0.6K
14:37 86.23 86.23 86.23 86.23 0.5K
14:38 86.22 86.22 86.22 86.22 0.3K
14:40 86.23 86.24 86.23 86.24 3.2K
14:41 86.25 86.25 86.25 86.25 1.2K
14:42 86.26 86.26 86.26 86.26 0.4K
14:43 86.27 86.27 86.27 86.27 0.7K
14:44 86.28 86.28 86.28 86.28 0.4K
14:48 86.31 86.31 86.31 86.31 0.5K
14:52 86.30 86.30 86.30 86.30 0.3K
14:53 86.32 86.32 86.32 86.32 0.5K
14:54 86.31 86.31 86.31 86.31 0.4K
14:55 86.30 86.30 86.30 86.30 0.2K
14:56 86.30 86.30 86.30 86.30 0.8K
14:59 86.28 86.28 86.28 86.28 1.8K
15:02 86.24 86.24 86.24 86.24 1.1K
15:03 86.20 86.20 86.20 86.20 0.9K
15:04 86.16 86.18 86.16 86.18 1.0K
15:06 86.15 86.15 86.13 86.13 1.7K
15:07 86.14 86.16 86.14 86.16 4.3K
15:08 86.18 86.18 86.18 86.18 1.1K
15:11 86.19 86.19 86.19 86.19 1.0K
15:12 86.19 86.20 86.17 86.17 19.9K
15:13 86.20 86.20 86.19 86.19 1.5K
15:17 86.21 86.21 86.21 86.21 0.3K
15:18 86.24 86.24 86.24 86.24 0.3K
15:19 86.23 86.23 86.23 86.23 0.3K
15:20 86.23 86.25 86.23 86.24 3.8K
15:27 86.30 86.30 86.30 86.30 7.4K
15:28 86.29 86.29 86.29 86.29 0.5K
15:29 86.30 86.30 86.30 86.30 2.9K
15:31 86.29 86.30 86.29 86.30 2.2K
15:34 86.30 86.31 86.30 86.31 0.7K
15:35 86.31 86.31 86.31 86.31 1.9K
15:36 86.31 86.31 86.31 86.31 0.9K
15:38 86.30 86.30 86.30 86.30 0.3K
15:39 86.29 86.30 86.29 86.30 1.5K
15:40 86.29 86.30 86.29 86.29 21.9K
15:41 86.28 86.28 86.26 86.26 1.2K
15:42 86.26 86.26 86.26 86.26 0.8K
15:43 86.24 86.24 86.24 86.24 1.5K
15:44 86.25 86.25 86.24 86.24 1.0K
15:45 86.24 86.25 86.24 86.25 3.1K
15:46 86.22 86.22 86.22 86.22 0.6K
15:47 86.21 86.21 86.21 86.21 1.3K
15:48 86.25 86.25 86.25 86.25 0.3K
15:49 86.24 86.24 86.23 86.24 2.7K
15:50 86.23 86.23 86.19 86.19 2.9K
15:51 86.18 86.18 86.15 86.15 3.9K
15:52 86.15 86.15 86.14 86.15 2.8K
15:53 86.14 86.14 86.13 86.13 9.2K
15:54 86.13 86.13 86.12 86.12 5.9K
15:55 86.16 86.17 86.16 86.17 0.6K
15:56 86.17 86.17 86.13 86.13 5.1K
15:57 86.13 86.13 86.10 86.10 5.8K
15:58 86.11 86.14 86.11 86.14 2.9K
15:59 86.14 86.15 86.13 86.15 8.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음