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 86.07 86.07 86.02 86.02 2.3K
09:31 85.94 85.94 85.93 85.93 0.7K
09:33 86.02 86.02 86.02 86.02 0.3K
09:34 86.03 86.03 86.03 86.03 0.2K
09:35 85.99 85.99 85.95 85.95 0.9K
09:36 86.00 86.01 86.00 86.01 2.8K
09:38 86.07 86.07 86.07 86.07 3.9K
09:40 86.11 86.11 86.11 86.11 0.9K
09:42 86.09 86.09 86.06 86.06 0.9K
09:43 86.04 86.04 86.04 86.04 4.7K
09:44 86.11 86.11 86.11 86.11 0.4K
09:45 86.09 86.15 86.09 86.15 0.6K
09:46 86.13 86.13 86.13 86.13 0.4K
09:47 86.20 86.20 86.20 86.20 0.3K
09:49 86.23 86.23 86.23 86.23 0.5K
09:51 86.23 86.23 86.23 86.23 0.5K
09:52 86.22 86.22 86.19 86.19 0.6K
09:53 86.16 86.16 86.16 86.16 0.1K
09:55 86.18 86.18 86.18 86.18 0.2K
09:56 86.13 86.13 86.13 86.13 0.2K
09:57 86.13 86.13 86.13 86.13 1.1K
09:58 86.11 86.13 86.11 86.13 1.5K
09:59 86.08 86.08 86.08 86.08 1.3K
10:00 86.08 86.08 86.05 86.05 0.8K
10:01 86.01 86.01 86.01 86.01 0.9K
10:02 86.03 86.04 86.03 86.04 1.7K
10:03 86.04 86.04 86.04 86.03 2.0K
10:08 86.10 86.10 86.07 86.07 5.2K
10:09 86.08 86.08 86.08 86.08 1.7K
10:10 86.08 86.08 86.07 86.07 0.9K
10:11 86.09 86.09 86.08 86.08 1.3K
10:12 86.07 86.07 86.06 86.06 2.6K
10:13 86.03 86.04 86.03 86.04 8.5K
10:14 86.06 86.06 86.06 86.06 0.5K
10:16 86.10 86.11 86.10 86.11 4.6K
10:18 86.11 86.11 86.11 86.11 2.2K
10:19 86.12 86.12 86.10 86.10 2.6K
10:20 86.10 86.10 86.09 86.09 3.9K
10:22 86.16 86.17 86.16 86.17 2.3K
10:23 86.15 86.15 86.15 86.15 2.8K
10:24 86.13 86.13 86.13 86.13 0.2K
10:25 86.11 86.11 86.08 86.08 2.5K
10:26 86.09 86.09 86.09 86.09 0.9K
10:27 86.06 86.06 86.06 86.06 2.0K
10:28 86.06 86.06 86.01 86.01 2.4K
10:29 86.02 86.02 86.02 86.02 1.4K
10:30 86.04 86.04 86.04 86.04 0.5K
10:33 86.00 86.00 85.99 85.99 1.9K
10:34 85.99 85.99 85.99 85.99 0.1K
10:35 86.00 86.00 86.00 86.00 13.2K
10:37 86.13 86.14 86.10 86.10 1.7K
10:39 86.11 86.11 86.09 86.09 1.6K
10:40 86.09 86.09 86.09 86.09 0.3K
10:41 86.11 86.11 86.11 86.11 1.8K
10:42 86.09 86.09 86.09 86.09 0.4K
10:43 86.07 86.07 86.07 86.07 0.9K
10:45 86.04 86.04 86.04 86.04 0.2K
10:46 86.04 86.04 86.04 86.04 0.7K
10:47 86.04 86.04 86.03 86.03 0.7K
10:48 86.00 86.00 86.00 86.00 0.3K
10:50 85.93 85.93 85.93 85.93 1.6K
10:52 85.97 85.97 85.97 85.97 0.3K
10:53 85.96 85.96 85.96 85.96 0.2K
10:54 85.97 85.97 85.97 85.97 0.2K
10:55 85.97 85.97 85.97 85.97 0.3K
10:58 86.04 86.04 86.04 86.04 0.2K
10:59 86.02 86.02 86.02 86.02 0.1K
11:00 86.02 86.02 86.02 86.02 0.1K
11:01 86.05 86.05 86.05 86.05 0.6K
11:02 86.04 86.04 86.01 86.01 3.6K
11:03 86.00 86.00 86.00 86.00 0.7K
11:04 85.96 85.96 85.96 85.96 0.3K
11:05 85.93 85.93 85.93 85.93 0.1K
11:06 85.92 85.92 85.89 85.89 1.0K
11:07 85.88 85.88 85.88 85.88 0.4K
11:08 85.91 85.91 85.91 85.91 0.2K
11:12 86.00 86.00 86.00 86.00 0.5K
11:13 85.99 85.99 85.99 85.99 0.4K
11:14 86.00 86.00 86.00 86.00 0.2K
11:15 85.97 85.97 85.95 85.95 1.9K
11:20 85.94 85.95 85.94 85.95 0.2K
11:21 85.96 85.96 85.94 85.94 5.3K
11:24 85.98 86.00 85.98 86.00 0.6K
11:27 86.03 86.03 86.03 86.03 0.7K
11:30 86.11 86.11 86.11 86.11 3.5K
11:33 86.11 86.11 86.11 86.11 0.2K
11:35 86.11 86.11 86.11 86.11 0.3K
11:37 86.10 86.10 86.10 86.10 0.3K
11:39 86.12 86.12 86.12 86.12 1.8K
11:41 86.16 86.16 86.16 86.16 0.3K
11:44 86.14 86.14 86.14 86.14 2.7K
11:45 86.15 86.15 86.14 86.14 1.7K
11:46 86.13 86.13 86.12 86.13 3.5K
11:47 86.11 86.11 86.11 86.11 0.6K
11:50 86.10 86.10 86.10 86.10 0.4K
11:52 86.11 86.11 86.11 86.11 15.5K
11:53 86.11 86.11 86.11 86.11 0.4K
11:54 86.09 86.09 86.09 86.09 0.1K
11:55 86.08 86.08 86.08 86.08 0.3K
11:57 86.06 86.06 86.06 86.06 1.0K
11:58 86.06 86.06 86.06 86.06 0.1K
11:59 86.07 86.08 86.07 86.07 0.5K
12:01 86.08 86.08 86.08 86.08 0.1K
12:03 86.12 86.12 86.12 86.12 0.6K
12:04 86.15 86.15 86.15 86.15 0.2K
12:05 86.14 86.14 86.14 86.14 0.7K
12:06 86.13 86.13 86.11 86.11 1.1K
12:08 86.12 86.12 86.12 86.12 0.7K
12:11 86.01 86.01 86.01 86.01 1.1K
12:12 86.02 86.02 86.02 86.02 1.0K
12:15 86.03 86.03 86.03 86.03 0.3K
12:17 86.01 86.01 86.01 86.01 1.3K
12:18 86.01 86.01 86.01 86.01 0.2K
12:19 86.01 86.01 86.01 86.01 1.7K
12:21 86.02 86.02 86.02 86.02 0.2K
12:22 86.04 86.04 86.04 86.04 0.5K
12:23 86.06 86.06 86.06 86.06 0.2K
12:27 86.06 86.06 86.06 86.06 0.8K
12:35 86.02 86.02 86.02 86.02 1.3K
12:37 86.03 86.03 86.03 86.03 0.6K
12:38 86.02 86.02 86.02 86.02 0.3K
12:40 86.00 86.00 86.00 86.00 0.4K
12:41 86.05 86.06 86.05 86.06 1.7K
12:42 86.05 86.05 86.05 86.05 1.0K
12:43 86.06 86.06 86.06 86.06 0.5K
12:44 86.07 86.07 86.06 86.06 5.9K
12:45 86.07 86.07 86.07 86.07 1.5K
12:47 86.10 86.10 86.10 86.10 0.8K
12:49 86.11 86.11 86.11 86.11 2.7K
12:51 86.11 86.11 86.11 86.11 0.1K
12:52 86.10 86.10 86.10 86.10 0.2K
12:53 86.12 86.13 86.12 86.13 1.1K
12:54 86.13 86.13 86.13 86.13 0.5K
12:58 86.12 86.13 86.12 86.13 1.9K
13:00 86.13 86.13 86.13 86.13 1.0K
13:04 86.18 86.18 86.18 86.18 1.1K
13:11 86.14 86.14 86.14 86.14 0.7K
13:13 86.13 86.13 86.13 86.13 0.5K
13:14 86.15 86.15 86.15 86.15 0.2K
13:15 86.15 86.15 86.15 86.15 0.1K
13:17 86.16 86.18 86.16 86.18 3.2K
13:20 86.17 86.17 86.15 86.15 0.7K
13:24 86.15 86.15 86.15 86.15 0.2K
13:27 86.15 86.15 86.15 86.15 0.5K
13:28 86.15 86.15 86.15 86.15 0.5K
13:29 86.18 86.18 86.17 86.18 15.0K
13:34 86.20 86.20 86.19 86.19 0.8K
13:40 86.19 86.19 86.19 86.19 0.1K
13:43 86.19 86.19 86.19 86.19 2.3K
13:44 86.20 86.20 86.20 86.20 0.3K
13:46 86.17 86.17 86.16 86.16 3.6K
13:50 86.20 86.20 86.20 86.20 0.2K
13:51 86.20 86.20 86.20 86.20 4.9K
13:52 86.20 86.20 86.20 86.20 0.1K
13:53 86.22 86.22 86.22 86.22 0.7K
13:55 86.22 86.22 86.22 86.22 0.2K
13:57 86.22 86.22 86.22 86.22 0.4K
13:59 86.20 86.20 86.20 86.20 0.5K
14:03 86.22 86.22 86.22 86.22 1.5K
14:04 86.22 86.22 86.22 86.22 0.1K
14:05 86.23 86.23 86.23 86.23 0.5K
14:06 86.24 86.24 86.24 86.24 0.6K
14:07 86.24 86.24 86.24 86.24 0.5K
14:09 86.25 86.25 86.25 86.25 0.2K
14:10 86.25 86.25 86.24 86.24 0.7K
14:12 86.24 86.24 86.23 86.23 2.6K
14:15 86.22 86.22 86.22 86.22 1.1K
14:17 86.23 86.23 86.23 86.23 0.4K
14:20 86.24 86.24 86.24 86.24 0.3K
14:22 86.25 86.28 86.25 86.27 1.0K
14:27 86.25 86.25 86.25 86.25 0.4K
14:30 86.27 86.27 86.27 86.27 0.3K
14:32 86.30 86.30 86.30 86.30 0.7K
14:33 86.31 86.31 86.31 86.31 0.9K
14:37 86.32 86.32 86.32 86.32 0.3K
14:42 86.26 86.26 86.26 86.26 0.5K
14:44 86.28 86.28 86.28 86.28 1.0K
14:47 86.28 86.28 86.27 86.28 1.5K
14:48 86.28 86.28 86.28 86.28 0.1K
14:49 86.27 86.27 86.27 86.27 0.5K
14:54 86.26 86.26 86.26 86.26 0.7K
15:01 86.28 86.28 86.28 86.28 0.5K
15:02 86.28 86.28 86.28 86.28 0.2K
15:04 86.29 86.29 86.28 86.28 0.3K
15:05 86.26 86.26 86.26 86.26 1.2K
15:06 86.27 86.27 86.26 86.26 1.1K
15:08 86.25 86.26 86.25 86.26 1.4K
15:10 86.25 86.25 86.25 86.25 0.5K
15:11 86.25 86.27 86.25 86.27 1.3K
15:14 86.26 86.26 86.26 86.26 0.8K
15:16 86.25 86.25 86.25 86.25 12.6K
15:17 86.26 86.26 86.26 86.26 0.2K
15:18 86.25 86.25 86.25 86.25 0.4K
15:19 86.25 86.25 86.24 86.25 1.3K
15:20 86.25 86.25 86.24 86.24 1.4K
15:21 86.21 86.21 86.21 86.21 1.8K
15:23 86.22 86.22 86.22 86.22 0.8K
15:24 86.20 86.21 86.20 86.21 1.4K
15:25 86.22 86.22 86.22 86.22 0.1K
15:26 86.23 86.23 86.23 86.23 0.6K
15:27 86.23 86.23 86.23 86.23 0.8K
15:28 86.25 86.25 86.25 86.25 3.3K
15:29 86.24 86.24 86.24 86.24 0.5K
15:30 86.24 86.24 86.22 86.22 7.7K
15:32 86.23 86.23 86.23 86.23 0.5K
15:35 86.22 86.22 86.22 86.22 0.3K
15:36 86.24 86.24 86.24 86.24 0.2K
15:37 86.24 86.25 86.24 86.25 60.0K
15:39 86.23 86.23 86.23 86.23 3.2K
15:41 86.26 86.26 86.26 86.26 0.2K
15:42 86.25 86.25 86.24 86.24 2.0K
15:43 86.23 86.23 86.23 86.23 2.6K
15:44 86.22 86.22 86.22 86.22 0.3K
15:45 86.21 86.21 86.21 86.21 0.6K
15:46 86.21 86.21 86.21 86.21 0.6K
15:48 86.23 86.23 86.22 86.22 1.4K
15:50 86.28 86.28 86.27 86.27 1.0K
15:51 86.22 86.22 86.22 86.22 1.3K
15:52 86.22 86.22 86.22 86.21 2.2K
15:53 86.20 86.20 86.19 86.19 0.7K
15:54 86.22 86.23 86.22 86.23 0.5K
15:55 86.22 86.22 86.22 86.22 0.6K
15:58 86.28 86.28 86.28 86.28 2.6K
15:59 86.25 86.25 86.25 86.25 2.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음