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 86.19 86.25 86.19 86.21 6.4K
09:31 86.21 86.26 86.21 86.26 0.7K
09:32 86.25 86.25 86.24 86.24 4.1K
09:33 86.24 86.25 86.24 86.25 1.1K
09:35 86.20 86.20 86.20 86.20 0.9K
09:38 86.18 86.18 86.18 86.18 0.3K
09:39 86.17 86.17 86.17 86.17 0.1K
09:40 86.16 86.16 86.16 86.16 0.2K
09:44 86.09 86.09 86.09 86.09 0.2K
09:45 86.14 86.14 86.13 86.13 1.0K
09:46 86.13 86.13 86.13 86.13 2.1K
09:48 86.15 86.15 86.15 86.15 1.7K
09:49 86.15 86.15 86.15 86.15 0.4K
09:50 86.13 86.13 86.13 86.13 0.1K
09:51 86.15 86.15 86.15 86.15 2.4K
09:52 86.15 86.15 86.15 86.15 3.9K
09:53 86.18 86.21 86.18 86.21 0.6K
09:54 86.24 86.24 86.24 86.24 1.8K
09:55 86.24 86.24 86.24 86.24 0.8K
10:00 86.33 86.34 86.33 86.34 0.8K
10:01 86.31 86.31 86.31 86.31 4.4K
10:02 86.35 86.35 86.35 86.35 0.5K
10:03 86.35 86.35 86.35 86.35 3.1K
10:04 86.36 86.36 86.36 86.36 0.5K
10:05 86.37 86.37 86.37 86.37 2.6K
10:06 86.32 86.32 86.32 86.32 0.5K
10:07 86.32 86.33 86.32 86.33 0.6K
10:08 86.33 86.33 86.32 86.32 0.5K
10:09 86.29 86.29 86.29 86.29 1.2K
10:10 86.26 86.26 86.23 86.23 6.8K
10:11 86.24 86.24 86.24 86.24 0.8K
10:12 86.26 86.26 86.26 86.26 3.9K
10:16 86.22 86.22 86.22 86.22 5.6K
10:17 86.23 86.23 86.23 86.23 0.2K
10:19 86.22 86.25 86.22 86.25 4.3K
10:20 86.25 86.26 86.25 86.26 5.6K
10:21 86.29 86.29 86.29 86.29 2.1K
10:22 86.32 86.32 86.32 86.32 4.6K
10:26 86.39 86.39 86.39 86.39 2.9K
10:29 86.36 86.36 86.36 86.36 2.6K
10:31 86.39 86.40 86.39 86.40 0.6K
10:33 86.33 86.33 86.33 86.33 0.3K
10:34 86.29 86.29 86.29 86.29 0.1K
10:35 86.34 86.34 86.34 86.34 1.9K
10:38 86.33 86.33 86.33 86.33 1.8K
10:39 86.32 86.32 86.32 86.32 0.7K
10:40 86.34 86.34 86.34 86.34 0.4K
10:42 86.36 86.36 86.36 86.36 0.7K
10:45 86.34 86.34 86.34 86.34 0.3K
10:46 86.37 86.37 86.37 86.37 0.3K
10:47 86.38 86.38 86.34 86.34 1.2K
10:50 86.36 86.36 86.36 86.36 0.2K
10:51 86.37 86.37 86.37 86.37 1.8K
10:52 86.36 86.36 86.34 86.34 0.7K
10:53 86.32 86.32 86.32 86.32 1.1K
10:57 86.37 86.37 86.37 86.37 0.4K
10:59 86.40 86.41 86.39 86.40 6.7K
11:00 86.40 86.40 86.40 86.40 0.3K
11:02 86.40 86.40 86.40 86.40 0.7K
11:05 86.40 86.40 86.40 86.40 7.8K
11:08 86.43 86.43 86.43 86.43 0.5K
11:09 86.45 86.45 86.45 86.45 1.3K
11:14 86.43 86.43 86.43 86.43 2.8K
11:15 86.43 86.43 86.42 86.42 3.6K
11:19 86.42 86.42 86.42 86.42 0.4K
11:20 86.43 86.43 86.43 86.43 1.6K
11:32 86.47 86.47 86.47 86.47 0.2K
11:33 86.48 86.48 86.48 86.48 0.9K
11:35 86.48 86.48 86.48 86.48 1.2K
11:36 86.48 86.48 86.48 86.48 0.4K
11:37 86.48 86.48 86.48 86.48 0.1K
11:39 86.49 86.49 86.47 86.47 0.7K
11:45 86.47 86.47 86.47 86.47 0.2K
11:46 86.51 86.51 86.51 86.51 0.7K
11:49 86.48 86.48 86.48 86.48 0.7K
11:51 86.46 86.46 86.46 86.46 0.1K
11:52 86.46 86.46 86.46 86.46 0.2K
11:53 86.46 86.46 86.46 86.46 0.1K
11:55 86.45 86.47 86.45 86.47 2.1K
11:57 86.46 86.46 86.46 86.46 0.5K
11:58 86.47 86.47 86.47 86.47 1.2K
12:01 86.46 86.47 86.46 86.47 13.1K
12:02 86.45 86.45 86.45 86.45 0.1K
12:04 86.46 86.46 86.46 86.46 1.2K
12:05 86.46 86.46 86.46 86.46 2.9K
12:08 86.46 86.46 86.45 86.45 1.3K
12:09 86.45 86.46 86.45 86.46 1.4K
12:13 86.43 86.43 86.42 86.42 1.9K
12:19 86.43 86.43 86.43 86.43 0.6K
12:23 86.48 86.48 86.48 86.48 0.9K
12:27 86.43 86.43 86.43 86.43 1.7K
12:33 86.43 86.43 86.43 86.43 1.0K
12:43 86.41 86.41 86.41 86.41 0.3K
12:45 86.39 86.39 86.39 86.39 0.7K
12:46 86.39 86.39 86.39 86.39 1.9K
12:47 86.40 86.40 86.40 86.40 0.1K
12:49 86.40 86.41 86.40 86.41 1.7K
12:50 86.41 86.41 86.41 86.41 0.4K
12:51 86.42 86.42 86.42 86.42 1.8K
12:52 86.42 86.42 86.42 86.42 0.6K
12:53 86.41 86.41 86.41 86.41 0.3K
12:55 86.40 86.40 86.40 86.40 0.7K
12:56 86.41 86.41 86.41 86.41 0.2K
13:01 86.43 86.43 86.43 86.43 0.6K
13:04 86.43 86.45 86.43 86.45 1.4K
13:06 86.43 86.43 86.43 86.43 0.7K
13:12 86.46 86.46 86.46 86.46 1.7K
13:13 86.46 86.46 86.46 86.46 0.4K
13:17 86.42 86.43 86.42 86.43 0.8K
13:18 86.43 86.43 86.43 86.43 0.2K
13:19 86.43 86.43 86.43 86.43 0.4K
13:21 86.43 86.43 86.43 86.43 0.3K
13:22 86.42 86.42 86.42 86.42 1.3K
13:25 86.43 86.43 86.43 86.43 0.9K
13:26 86.42 86.42 86.42 86.42 0.3K
13:29 86.43 86.43 86.43 86.43 0.2K
13:31 86.43 86.43 86.43 86.43 3.6K
13:35 86.43 86.43 86.43 86.43 0.5K
13:39 86.41 86.41 86.41 86.41 1.2K
13:41 86.40 86.40 86.39 86.39 0.8K
13:48 86.38 86.40 86.38 86.40 1.4K
13:50 86.39 86.39 86.38 86.38 8.9K
13:54 86.37 86.37 86.37 86.37 0.4K
13:56 86.39 86.40 86.39 86.40 0.8K
13:57 86.40 86.40 86.40 86.40 0.3K
13:58 86.40 86.40 86.40 86.40 0.4K
14:00 86.39 86.39 86.39 86.39 0.2K
14:03 86.40 86.40 86.40 86.40 0.4K
14:05 86.42 86.42 86.42 86.42 0.8K
14:10 86.38 86.38 86.38 86.38 0.1K
14:12 86.38 86.38 86.38 86.38 0.6K
14:13 86.40 86.40 86.40 86.40 1.4K
14:14 86.41 86.41 86.41 86.41 0.5K
14:16 86.38 86.38 86.37 86.37 0.5K
14:19 86.39 86.40 86.39 86.40 0.7K
14:20 86.39 86.40 86.39 86.40 3.1K
14:27 86.39 86.39 86.39 86.39 0.2K
14:30 86.39 86.39 86.39 86.39 0.2K
14:33 86.37 86.37 86.36 86.37 2.3K
14:46 86.33 86.33 86.33 86.33 3.1K
14:47 86.31 86.31 86.31 86.31 1.0K
14:50 86.27 86.27 86.27 86.27 0.3K
14:52 86.27 86.27 86.27 86.27 0.4K
14:54 86.28 86.28 86.28 86.28 0.2K
14:55 86.30 86.30 86.30 86.30 0.3K
14:57 86.25 86.25 86.25 86.25 0.6K
14:59 86.24 86.24 86.23 86.23 3.5K
15:00 86.24 86.24 86.23 86.23 4.6K
15:01 86.24 86.24 86.24 86.24 0.2K
15:02 86.20 86.20 86.20 86.20 1.8K
15:05 86.19 86.20 86.19 86.20 1.2K
15:06 86.21 86.21 86.21 86.21 1.4K
15:08 86.18 86.18 86.18 86.18 1.5K
15:10 86.13 86.13 86.03 86.07 21.9K
15:11 86.08 86.08 86.08 86.08 0.4K
15:12 86.07 86.10 86.07 86.10 1.0K
15:13 86.09 86.09 86.09 86.09 1.5K
15:14 86.12 86.12 86.11 86.11 0.7K
15:15 86.11 86.13 86.11 86.13 1.1K
15:16 86.13 86.13 86.13 86.13 0.3K
15:17 86.14 86.14 86.14 86.14 0.4K
15:18 86.13 86.13 86.13 86.13 0.3K
15:19 86.12 86.13 86.12 86.13 0.9K
15:21 86.14 86.14 86.14 86.14 0.4K
15:23 86.12 86.12 86.12 86.12 0.8K
15:25 86.08 86.09 86.08 86.09 2.0K
15:29 86.08 86.08 86.08 86.08 0.1K
15:30 86.07 86.07 86.07 86.07 0.2K
15:32 86.09 86.09 86.09 86.09 0.6K
15:33 86.06 86.06 86.06 86.06 2.0K
15:36 86.05 86.05 86.02 86.02 0.4K
15:37 86.02 86.02 86.02 86.02 0.9K
15:38 86.03 86.04 86.03 86.04 2.9K
15:42 86.00 86.00 86.00 86.00 8.8K
15:43 85.98 85.99 85.97 85.97 2.2K
15:44 85.96 85.96 85.96 85.96 0.8K
15:45 85.96 85.96 85.95 85.96 1.6K
15:47 85.93 85.93 85.93 85.93 0.4K
15:48 85.94 85.95 85.94 85.95 0.6K
15:49 85.96 85.96 85.95 85.95 1.7K
15:50 85.94 85.96 85.93 85.96 1.5K
15:51 85.98 86.01 85.98 86.00 2.2K
15:52 86.00 86.00 86.00 86.00 2.0K
15:54 85.97 85.97 85.97 85.97 0.3K
15:55 85.98 85.98 85.95 85.95 1.3K
15:56 85.94 85.94 85.94 85.94 0.4K
15:58 85.92 85.92 85.92 85.92 0.1K
15:59 85.92 85.95 85.92 85.95 5.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음