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 86.45 86.45 86.45 86.44 8.0K
09:34 86.23 86.23 86.23 86.23 0.3K
09:35 86.23 86.23 86.23 86.23 0.6K
09:36 86.20 86.20 86.14 86.14 0.4K
09:37 86.15 86.15 86.13 86.13 0.6K
09:41 86.04 86.04 86.04 86.04 0.5K
09:42 85.99 85.99 85.99 85.99 0.5K
09:44 85.97 85.99 85.97 85.99 0.6K
09:45 85.99 85.99 85.99 85.99 0.8K
09:47 85.97 85.97 85.97 85.97 1.0K
09:50 85.99 85.99 85.99 85.99 0.2K
09:51 86.03 86.03 86.03 86.03 0.4K
09:53 86.09 86.09 86.09 86.09 1.5K
09:55 86.06 86.06 86.06 86.06 0.6K
09:57 86.04 86.04 85.99 85.99 1.5K
10:00 85.94 85.94 85.94 85.94 0.1K
10:01 85.98 85.98 85.98 85.98 0.8K
10:02 85.98 85.98 85.98 85.98 0.9K
10:03 85.96 85.96 85.96 85.96 0.3K
10:04 85.93 85.93 85.93 85.93 0.8K
10:07 85.98 85.98 85.98 85.98 0.8K
10:09 85.94 85.94 85.94 85.94 0.9K
10:11 85.94 85.94 85.94 85.94 0.5K
10:13 85.98 85.98 85.98 85.98 3.1K
10:14 85.98 85.98 85.98 85.98 2.3K
10:17 85.98 85.98 85.93 85.93 1.3K
10:20 85.97 85.97 85.97 85.97 0.9K
10:21 85.94 85.94 85.94 85.94 2.4K
10:22 85.93 85.94 85.93 85.94 3.2K
10:23 85.92 85.95 85.92 85.95 0.7K
10:24 85.93 85.93 85.92 85.92 0.8K
10:25 85.87 85.87 85.87 85.87 0.2K
10:26 85.79 85.79 85.79 85.79 1.8K
10:27 85.80 85.80 85.80 85.80 1.1K
10:28 85.80 85.80 85.80 85.80 0.4K
10:29 85.78 85.78 85.76 85.76 2.3K
10:30 85.75 85.75 85.75 85.75 0.3K
10:31 85.75 85.75 85.74 85.74 0.8K
10:35 85.77 85.77 85.77 85.77 0.5K
10:37 85.66 85.66 85.66 85.66 0.1K
10:38 85.67 85.71 85.67 85.71 1.3K
10:39 85.72 85.72 85.72 85.72 0.2K
10:41 85.72 85.72 85.72 85.72 1.0K
10:44 85.74 85.76 85.74 85.76 20.6K
10:45 85.76 85.76 85.76 85.76 0.2K
10:47 85.77 85.78 85.77 85.78 0.3K
10:48 85.77 85.77 85.77 85.77 0.2K
10:49 85.77 85.77 85.76 85.76 2.3K
10:51 85.70 85.70 85.70 85.70 0.2K
10:52 85.69 85.69 85.69 85.69 0.7K
10:55 85.66 85.66 85.66 85.66 0.3K
10:57 85.63 85.63 85.63 85.63 1.2K
11:03 85.67 85.68 85.67 85.68 2.0K
11:04 85.70 85.70 85.70 85.70 0.2K
11:05 85.70 85.70 85.70 85.70 0.4K
11:07 85.76 85.76 85.75 85.75 5.0K
11:08 85.75 85.75 85.75 85.75 0.1K
11:09 85.75 85.75 85.74 85.74 0.8K
11:10 85.71 85.71 85.71 85.71 0.3K
11:11 85.70 85.70 85.70 85.70 0.3K
11:13 85.66 85.66 85.66 85.66 0.9K
11:14 85.60 85.60 85.60 85.60 0.4K
11:15 85.59 85.59 85.59 85.59 0.9K
11:16 85.59 85.60 85.58 85.59 1.3K
11:17 85.57 85.57 85.55 85.56 2.4K
11:18 85.55 85.55 85.55 85.55 0.8K
11:19 85.56 85.58 85.56 85.58 0.9K
11:20 85.57 85.57 85.57 85.57 1.2K
11:22 85.63 85.63 85.63 85.63 0.1K
11:23 85.66 85.66 85.66 85.66 0.3K
11:24 85.67 85.67 85.67 85.67 0.3K
11:25 85.71 85.71 85.71 85.71 0.1K
11:26 85.71 85.71 85.71 85.71 7.3K
11:27 85.68 85.68 85.68 85.68 4.1K
11:30 85.67 85.67 85.67 85.67 0.6K
11:31 85.69 85.69 85.69 85.69 1.9K
11:32 85.66 85.66 85.63 85.63 0.6K
11:33 85.58 85.58 85.58 85.58 0.2K
11:36 85.60 85.60 85.59 85.59 9.1K
11:38 85.61 85.61 85.58 85.58 1.8K
11:39 85.57 85.58 85.57 85.57 1.5K
11:42 85.60 85.60 85.60 85.60 0.3K
11:43 85.62 85.62 85.62 85.62 0.3K
11:45 85.64 85.65 85.64 85.65 1.4K
11:48 85.67 85.69 85.67 85.69 2.9K
11:49 85.67 85.67 85.67 85.67 0.1K
11:50 85.66 85.66 85.66 85.66 0.2K
11:54 85.62 85.62 85.62 85.62 0.3K
11:55 85.58 85.58 85.58 85.58 0.4K
11:58 85.58 85.60 85.58 85.60 0.8K
11:59 85.60 85.60 85.60 85.60 0.4K
12:00 85.60 85.62 85.60 85.62 1.1K
12:02 85.61 85.61 85.61 85.61 0.1K
12:04 85.64 85.64 85.64 85.64 0.2K
12:08 85.57 85.57 85.57 85.57 0.1K
12:09 85.53 85.55 85.50 85.50 278.5K
12:10 85.49 85.50 85.47 85.49 74.6K
12:12 85.50 85.50 85.50 85.50 1.9K
12:14 85.51 85.51 85.51 85.51 0.7K
12:17 85.55 85.55 85.55 85.55 0.2K
12:18 85.56 85.56 85.56 85.56 0.5K
12:19 85.54 85.54 85.52 85.52 0.9K
12:20 85.53 85.53 85.53 85.53 0.2K
12:21 85.53 85.53 85.53 85.53 0.1K
12:22 85.56 85.56 85.56 85.56 1.6K
12:23 85.55 85.55 85.55 85.55 0.2K
12:24 85.55 85.55 85.53 85.53 0.3K
12:25 85.53 85.53 85.53 85.53 0.2K
12:26 85.49 85.49 85.49 85.49 0.7K
12:28 85.48 85.48 85.46 85.46 0.5K
12:29 85.45 85.45 85.45 85.45 0.5K
12:32 85.51 85.51 85.51 85.51 0.3K
12:35 85.48 85.48 85.48 85.48 1.5K
12:37 85.45 85.45 85.45 85.45 0.4K
12:39 85.46 85.46 85.46 85.46 0.7K
12:41 85.43 85.43 85.42 85.43 3.0K
12:42 85.45 85.45 85.45 85.45 0.2K
12:43 85.48 85.49 85.48 85.49 0.2K
12:45 85.52 85.52 85.52 85.52 0.4K
12:46 85.53 85.55 85.51 85.51 1.1K
12:48 85.51 85.51 85.51 85.51 0.2K
12:50 85.47 85.47 85.47 85.47 0.6K
12:56 85.47 85.47 85.42 85.43 0.6K
12:57 85.39 85.39 85.39 85.39 0.2K
12:59 85.39 85.39 85.38 85.38 4.7K
13:00 85.36 85.36 85.36 85.36 2.6K
13:01 85.38 85.38 85.38 85.38 0.3K
13:03 85.36 85.36 85.36 85.36 0.3K
13:04 85.36 85.36 85.36 85.36 0.3K
13:06 85.36 85.36 85.36 85.36 0.2K
13:07 85.35 85.35 85.35 85.35 1.5K
13:08 85.38 85.38 85.38 85.38 0.1K
13:09 85.36 85.36 85.36 85.36 0.2K
13:10 85.38 85.38 85.38 85.38 1.6K
13:15 85.38 85.38 85.38 85.38 0.2K
13:16 85.33 85.34 85.33 85.34 0.9K
13:17 85.34 85.36 85.34 85.36 0.7K
13:18 85.37 85.37 85.37 85.37 1.1K
13:19 85.39 85.39 85.39 85.39 2.4K
13:21 85.40 85.40 85.39 85.39 0.4K
13:22 85.40 85.40 85.40 85.40 0.1K
13:23 85.43 85.43 85.43 85.43 0.5K
13:24 85.45 85.45 85.44 85.44 0.8K
13:26 85.44 85.44 85.42 85.42 1.2K
13:27 85.43 85.43 85.43 85.43 0.1K
13:29 85.46 85.46 85.46 85.46 0.4K
13:30 85.47 85.47 85.47 85.47 0.3K
13:31 85.48 85.48 85.48 85.48 0.2K
13:32 85.49 85.49 85.48 85.48 7.9K
13:34 85.48 85.48 85.48 85.48 0.5K
13:36 85.47 85.47 85.47 85.47 0.1K
13:37 85.49 85.49 85.49 85.49 0.1K
13:38 85.49 85.49 85.48 85.49 0.4K
13:39 85.49 85.49 85.49 85.49 0.5K
13:40 85.48 85.48 85.46 85.46 0.2K
13:41 85.43 85.43 85.43 85.43 1.8K
13:42 85.44 85.44 85.44 85.44 0.4K
13:45 85.44 85.44 85.44 85.44 0.3K
13:46 85.43 85.44 85.43 85.44 0.6K
13:48 85.44 85.44 85.44 85.44 0.5K
13:49 85.45 85.45 85.43 85.43 0.8K
13:53 85.44 85.44 85.44 85.44 0.3K
13:54 85.44 85.44 85.44 85.44 0.3K
13:55 85.43 85.44 85.43 85.44 0.4K
13:56 85.44 85.44 85.44 85.44 0.8K
13:58 85.44 85.44 85.44 85.44 0.1K
14:00 85.45 85.45 85.42 85.42 1.6K
14:01 85.40 85.40 85.40 85.40 0.1K
14:03 85.43 85.43 85.43 85.43 0.4K
14:04 85.44 85.44 85.44 85.44 0.2K
14:05 85.43 85.43 85.43 85.43 0.4K
14:08 85.45 85.46 85.45 85.46 3.0K
14:09 85.49 85.49 85.49 85.49 1.0K
14:10 85.49 85.49 85.49 85.49 0.2K
14:11 85.48 85.48 85.48 85.48 0.3K
14:12 85.51 85.51 85.51 85.51 0.2K
14:16 85.52 85.52 85.51 85.51 0.8K
14:17 85.51 85.51 85.51 85.51 8.9K
14:18 85.51 85.51 85.49 85.49 3.6K
14:20 85.50 85.50 85.50 85.50 0.4K
14:21 85.50 85.50 85.50 85.50 0.3K
14:22 85.51 85.51 85.51 85.51 1.0K
14:24 85.51 85.51 85.51 85.51 0.1K
14:25 85.50 85.50 85.50 85.50 0.1K
14:26 85.47 85.49 85.47 85.49 1.8K
14:29 85.49 85.49 85.48 85.49 1.2K
14:30 85.49 85.51 85.49 85.51 0.7K
14:32 85.53 85.53 85.53 85.53 0.3K
14:36 85.51 85.52 85.50 85.50 6.2K
14:41 85.50 85.50 85.50 85.50 0.1K
14:42 85.47 85.47 85.47 85.47 0.2K
14:43 85.46 85.46 85.46 85.46 0.3K
14:44 85.47 85.47 85.47 85.47 0.2K
14:45 85.46 85.47 85.46 85.47 1.9K
14:46 85.47 85.50 85.47 85.50 0.5K
14:49 85.49 85.50 85.49 85.50 0.7K
14:52 85.44 85.47 85.44 85.47 1.8K
14:54 85.44 85.44 85.44 85.44 0.2K
14:55 85.43 85.43 85.43 85.43 0.7K
14:56 85.38 85.38 85.38 85.38 6.6K
14:57 85.36 85.36 85.36 85.36 3.3K
14:58 85.36 85.37 85.36 85.36 1.1K
14:59 85.37 85.37 85.37 85.37 0.4K
15:00 85.33 85.38 85.33 85.38 0.8K
15:01 85.38 85.38 85.38 85.38 10.3K
15:02 85.40 85.40 85.40 85.40 0.5K
15:03 85.40 85.40 85.37 85.37 0.4K
15:04 85.39 85.39 85.39 85.39 0.5K
15:05 85.38 85.38 85.38 85.38 0.4K
15:07 85.39 85.39 85.39 85.39 0.2K
15:09 85.40 85.40 85.38 85.38 1.5K
15:10 85.38 85.38 85.38 85.38 1.2K
15:12 85.42 85.43 85.42 85.43 1.5K
15:16 85.40 85.40 85.40 85.40 0.5K
15:18 85.44 85.46 85.43 85.46 3.5K
15:19 85.46 85.46 85.46 85.46 2.2K
15:20 85.48 85.48 85.48 85.48 0.5K
15:21 85.46 85.46 85.46 85.46 0.1K
15:22 85.48 85.48 85.48 85.48 0.4K
15:23 85.46 85.46 85.46 85.46 0.7K
15:24 85.45 85.45 85.45 85.45 0.6K
15:25 85.45 85.45 85.42 85.42 0.3K
15:26 85.43 85.43 85.41 85.41 0.6K
15:27 85.40 85.40 85.39 85.39 4.2K
15:28 85.39 85.39 85.39 85.39 0.1K
15:29 85.40 85.40 85.39 85.39 1.9K
15:30 85.39 85.39 85.39 85.39 0.5K
15:31 85.39 85.39 85.39 85.39 0.5K
15:32 85.40 85.40 85.40 85.40 0.6K
15:33 85.40 85.40 85.39 85.39 1.1K
15:34 85.38 85.38 85.38 85.38 0.4K
15:35 85.39 85.39 85.38 85.38 0.4K
15:36 85.38 85.39 85.38 85.38 16.6K
15:37 85.38 85.38 85.38 85.38 1.0K
15:38 85.38 85.38 85.38 85.38 0.2K
15:40 85.40 85.41 85.40 85.40 1.6K
15:41 85.40 85.41 85.40 85.41 0.5K
15:42 85.40 85.41 85.40 85.41 0.8K
15:43 85.42 85.42 85.42 85.42 0.9K
15:44 85.41 85.41 85.39 85.39 0.9K
15:45 85.38 85.38 85.37 85.37 0.4K
15:46 85.36 85.36 85.36 85.36 1.0K
15:48 85.36 85.36 85.36 85.36 2.0K
15:49 85.40 85.41 85.39 85.41 3.2K
15:50 85.42 85.42 85.32 85.32 3.6K
15:52 85.30 85.32 85.30 85.30 1.6K
15:53 85.30 85.31 85.30 85.31 0.4K
15:54 85.29 85.29 85.29 85.29 0.7K
15:55 85.32 85.32 85.30 85.30 1.3K
15:56 85.25 85.25 85.25 85.25 0.7K
15:57 85.25 85.25 85.25 85.25 0.2K
15:58 85.24 85.24 85.22 85.22 1.4K
15:59 85.23 85.24 85.17 85.20 14.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음