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 85.94 86.01 85.94 86.01 2.8K
09:33 86.15 86.16 86.15 86.16 0.5K
09:34 86.20 86.20 86.20 86.20 0.2K
09:35 86.21 86.21 86.18 86.18 3.1K
09:38 86.28 86.28 86.28 86.28 0.6K
09:39 86.31 86.32 86.31 86.32 1.1K
09:40 86.30 86.32 86.30 86.31 3.0K
09:43 86.39 86.39 86.39 86.39 0.5K
09:44 86.38 86.40 86.38 86.39 11.0K
09:45 86.40 86.41 86.40 86.41 4.5K
09:46 86.42 86.42 86.41 86.41 17.6K
09:48 86.42 86.43 86.42 86.43 2.9K
09:49 86.41 86.44 86.41 86.44 6.2K
09:50 86.44 86.45 86.44 86.44 2.6K
09:51 86.43 86.46 86.43 86.46 4.1K
09:52 86.46 86.46 86.44 86.44 1.1K
09:53 86.41 86.41 86.37 86.38 4.9K
09:54 86.36 86.36 86.35 86.36 5.1K
09:55 86.39 86.42 86.39 86.42 3.4K
09:56 86.40 86.40 86.40 86.40 3.3K
09:57 86.43 86.44 86.41 86.41 9.5K
09:58 86.39 86.40 86.33 86.35 14.3K
09:59 86.34 86.34 86.34 86.34 0.4K
10:00 86.34 86.34 86.28 86.29 11.8K
10:01 86.33 86.33 86.33 86.33 1.8K
10:02 86.27 86.27 86.26 86.26 4.7K
10:03 86.26 86.26 86.26 86.26 0.3K
10:04 86.27 86.29 86.26 86.29 9.3K
10:05 86.29 86.29 86.29 86.29 0.2K
10:06 86.28 86.28 86.28 86.28 0.3K
10:08 86.29 86.29 86.29 86.29 2.6K
10:09 86.28 86.28 86.28 86.28 0.1K
10:10 86.26 86.26 86.26 86.26 0.5K
10:11 86.21 86.21 86.21 86.21 1.7K
10:12 86.18 86.18 86.12 86.12 2.3K
10:13 86.16 86.16 86.16 86.16 0.3K
10:14 86.19 86.22 86.19 86.22 3.0K
10:15 86.22 86.22 86.21 86.21 3.5K
10:16 86.22 86.22 86.22 86.22 0.4K
10:17 86.22 86.23 86.22 86.23 10.8K
10:18 86.23 86.23 86.23 86.23 1.7K
10:19 86.23 86.24 86.23 86.24 2.4K
10:20 86.26 86.26 86.26 86.26 0.3K
10:21 86.23 86.23 86.23 86.23 0.2K
10:22 86.23 86.23 86.21 86.23 8.1K
10:23 86.23 86.25 86.23 86.25 1.0K
10:24 86.29 86.29 86.29 86.29 0.6K
10:25 86.28 86.28 86.28 86.28 2.3K
10:28 86.31 86.31 86.31 86.31 0.7K
10:29 86.33 86.33 86.33 86.33 0.1K
10:30 86.30 86.30 86.30 86.30 1.2K
10:31 86.33 86.33 86.33 86.33 0.2K
10:32 86.34 86.34 86.34 86.34 1.0K
10:36 86.41 86.41 86.41 86.41 2.8K
10:37 86.38 86.38 86.38 86.38 0.9K
10:38 86.36 86.36 86.36 86.36 0.7K
10:41 86.28 86.28 86.28 86.28 0.7K
10:44 86.33 86.33 86.33 86.33 0.1K
10:45 86.31 86.31 86.30 86.30 1.1K
10:47 86.27 86.27 86.27 86.27 0.5K
10:50 86.31 86.34 86.31 86.34 0.9K
10:51 86.33 86.33 86.33 86.33 0.8K
10:53 86.24 86.24 86.24 86.24 0.3K
10:54 86.27 86.27 86.27 86.27 0.5K
10:55 86.28 86.28 86.28 86.28 0.4K
10:58 86.35 86.37 86.35 86.37 11.5K
10:59 86.37 86.37 86.35 86.35 6.2K
11:00 86.35 86.35 86.33 86.35 4.7K
11:01 86.35 86.35 86.32 86.33 4.9K
11:02 86.31 86.32 86.30 86.32 5.6K
11:03 86.30 86.32 86.30 86.32 5.2K
11:04 86.32 86.34 86.32 86.34 5.7K
11:05 86.34 86.34 86.32 86.32 11.0K
11:06 86.31 86.35 86.31 86.35 7.6K
11:07 86.35 86.36 86.35 86.36 7.9K
11:08 86.37 86.38 86.36 86.37 4.7K
11:09 86.37 86.37 86.35 86.36 9.8K
11:10 86.35 86.38 86.35 86.38 12.7K
11:11 86.37 86.37 86.36 86.37 5.4K
11:12 86.35 86.35 86.33 86.35 5.2K
11:13 86.35 86.35 86.32 86.32 5.6K
11:14 86.32 86.32 86.31 86.32 7.6K
11:15 86.31 86.32 86.31 86.32 3.7K
11:16 86.31 86.31 86.29 86.29 5.5K
11:17 86.27 86.29 86.27 86.29 5.8K
11:18 86.29 86.32 86.29 86.31 6.9K
11:19 86.31 86.33 86.31 86.33 14.6K
11:20 86.36 86.37 86.35 86.36 9.5K
11:21 86.37 86.38 86.37 86.38 4.8K
11:22 86.38 86.38 86.36 86.36 6.3K
11:23 86.37 86.38 86.36 86.36 5.8K
11:24 86.36 86.39 86.36 86.39 4.7K
11:25 86.39 86.41 86.39 86.39 6.1K
11:26 86.39 86.39 86.38 86.38 4.5K
11:27 86.39 86.39 86.38 86.38 3.8K
11:28 86.37 86.39 86.37 86.37 6.1K
11:29 86.36 86.36 86.35 86.35 6.1K
11:30 86.34 86.35 86.34 86.35 5.1K
11:31 86.35 86.37 86.35 86.37 6.1K
11:32 86.38 86.38 86.35 86.35 6.2K
11:33 86.37 86.37 86.37 86.37 0.5K
11:34 86.37 86.37 86.37 86.37 1.5K
11:36 86.38 86.38 86.38 86.38 1.5K
11:38 86.35 86.35 86.35 86.35 1.2K
11:39 86.31 86.31 86.29 86.29 0.4K
11:41 86.24 86.25 86.24 86.25 1.8K
11:42 86.26 86.27 86.26 86.27 0.8K
11:45 86.30 86.31 86.30 86.31 6.7K
11:46 86.31 86.31 86.31 86.31 0.9K
11:50 86.33 86.33 86.32 86.32 1.0K
11:51 86.33 86.33 86.33 86.33 0.1K
11:52 86.33 86.33 86.33 86.33 0.8K
11:53 86.33 86.33 86.33 86.33 0.1K
11:54 86.33 86.33 86.33 86.33 1.8K
11:55 86.35 86.35 86.35 86.35 0.2K
11:56 86.36 86.36 86.36 86.36 1.0K
11:59 86.34 86.34 86.34 86.34 0.4K
12:02 86.36 86.36 86.35 86.35 0.4K
12:03 86.35 86.37 86.33 86.33 1.5K
12:05 86.33 86.33 86.32 86.32 1.2K
12:09 86.37 86.37 86.37 86.37 0.5K
12:13 86.34 86.35 86.34 86.35 0.8K
12:14 86.36 86.36 86.36 86.36 1.0K
12:18 86.39 86.39 86.39 86.39 0.8K
12:21 86.39 86.39 86.39 86.39 0.5K
12:22 86.39 86.39 86.39 86.39 0.4K
12:24 86.39 86.39 86.39 86.39 0.3K
12:25 86.39 86.39 86.39 86.39 0.9K
12:26 86.35 86.35 86.35 86.35 0.3K
12:27 86.37 86.37 86.37 86.37 1.3K
12:28 86.33 86.33 86.33 86.33 2.5K
12:29 86.35 86.36 86.35 86.35 0.6K
12:30 86.35 86.35 86.35 86.35 0.3K
12:32 86.39 86.39 86.39 86.39 1.0K
12:34 86.38 86.38 86.38 86.38 0.1K
12:35 86.38 86.39 86.38 86.39 2.4K
12:36 86.39 86.40 86.39 86.40 1.8K
12:37 86.41 86.41 86.41 86.41 1.0K
12:39 86.39 86.39 86.38 86.38 1.2K
12:41 86.35 86.35 86.35 86.35 0.2K
12:42 86.38 86.38 86.38 86.38 0.3K
12:43 86.39 86.39 86.39 86.39 0.3K
12:45 86.39 86.39 86.39 86.39 1.2K
12:47 86.40 86.42 86.40 86.42 0.3K
12:48 86.41 86.41 86.41 86.41 0.5K
12:50 86.41 86.41 86.41 86.41 4.7K
12:51 86.40 86.41 86.40 86.41 0.4K
12:54 86.44 86.44 86.44 86.44 0.5K
12:55 86.43 86.43 86.43 86.43 0.4K
12:59 86.42 86.42 86.42 86.42 0.5K
13:02 86.43 86.43 86.43 86.43 0.1K
13:04 86.41 86.41 86.41 86.41 0.7K
13:06 86.39 86.39 86.39 86.39 0.3K
13:07 86.40 86.40 86.40 86.40 0.5K
13:09 86.39 86.39 86.39 86.39 0.5K
13:16 86.45 86.45 86.45 86.45 0.6K
13:17 86.47 86.47 86.47 86.47 0.4K
13:21 86.48 86.48 86.48 86.48 0.3K
13:22 86.49 86.49 86.49 86.49 0.6K
13:23 86.49 86.49 86.49 86.49 0.8K
13:26 86.50 86.50 86.50 86.50 1.3K
13:28 86.51 86.56 86.51 86.56 2.5K
13:30 86.55 86.56 86.54 86.56 57.7K
13:31 86.55 86.55 86.52 86.52 1.1K
13:32 86.52 86.52 86.52 86.52 0.7K
13:35 86.55 86.55 86.55 86.55 0.4K
13:36 86.56 86.56 86.56 86.56 2.9K
13:37 86.54 86.54 86.54 86.54 1.2K
13:38 86.54 86.54 86.54 86.54 0.4K
13:40 86.53 86.53 86.52 86.52 1.1K
13:41 86.51 86.51 86.51 86.51 0.5K
13:42 86.48 86.50 86.48 86.50 3.3K
13:43 86.52 86.52 86.52 86.52 0.9K
13:44 86.52 86.52 86.52 86.52 0.1K
13:46 86.53 86.53 86.53 86.53 0.5K
13:48 86.52 86.52 86.52 86.52 0.1K
13:50 86.53 86.53 86.53 86.53 0.3K
13:52 86.51 86.51 86.51 86.51 1.4K
13:53 86.51 86.51 86.51 86.51 0.3K
13:55 86.49 86.49 86.49 86.49 0.2K
13:56 86.49 86.49 86.49 86.49 0.4K
13:58 86.47 86.47 86.47 86.47 0.1K
14:00 86.48 86.51 86.48 86.51 7.8K
14:01 86.52 86.52 86.52 86.52 0.3K
14:03 86.55 86.55 86.55 86.55 0.5K
14:04 86.55 86.55 86.55 86.55 1.3K
14:07 86.58 86.58 86.58 86.58 2.1K
14:08 86.58 86.58 86.58 86.58 2.3K
14:09 86.57 86.57 86.57 86.57 0.2K
14:10 86.54 86.54 86.53 86.53 0.6K
14:11 86.52 86.52 86.52 86.52 2.1K
14:12 86.52 86.52 86.52 86.52 0.3K
14:16 86.54 86.54 86.54 86.54 0.5K
14:17 86.56 86.56 86.52 86.52 3.1K
14:18 86.46 86.50 86.46 86.50 2.6K
14:19 86.51 86.51 86.51 86.51 3.3K
14:21 86.51 86.54 86.51 86.54 4.6K
14:22 86.54 86.56 86.54 86.56 0.3K
14:23 86.57 86.57 86.57 86.57 0.2K
14:24 86.57 86.57 86.56 86.56 1.0K
14:25 86.54 86.54 86.54 86.54 0.3K
14:26 86.54 86.54 86.54 86.54 0.9K
14:27 86.53 86.53 86.53 86.53 1.4K
14:31 86.55 86.55 86.55 86.55 1.0K
14:35 86.57 86.57 86.57 86.57 0.4K
14:39 86.62 86.62 86.62 86.62 0.7K
14:40 86.64 86.64 86.63 86.63 5.5K
14:42 86.63 86.63 86.63 86.63 0.4K
14:43 86.62 86.62 86.62 86.62 1.0K
14:45 86.60 86.60 86.60 86.60 0.9K
14:47 86.63 86.63 86.61 86.62 0.9K
14:49 86.63 86.63 86.63 86.63 0.3K
14:50 86.63 86.63 86.63 86.63 0.2K
14:51 86.66 86.66 86.65 86.65 0.8K
14:52 86.67 86.69 86.67 86.69 1.1K
14:53 86.70 86.70 86.70 86.70 0.2K
14:55 86.71 86.71 86.71 86.71 0.1K
14:56 86.70 86.70 86.68 86.68 0.8K
14:57 86.66 86.66 86.66 86.66 0.9K
14:58 86.65 86.65 86.65 86.65 1.1K
15:00 86.64 86.65 86.64 86.65 3.5K
15:02 86.67 86.67 86.67 86.67 0.2K
15:03 86.65 86.65 86.65 86.64 0.5K
15:04 86.66 86.66 86.64 86.65 0.9K
15:06 86.64 86.65 86.64 86.65 0.8K
15:08 86.64 86.64 86.64 86.64 1.4K
15:09 86.65 86.65 86.65 86.65 0.1K
15:10 86.64 86.66 86.64 86.66 5.2K
15:11 86.66 86.66 86.63 86.64 5.8K
15:12 86.64 86.65 86.64 86.65 5.8K
15:13 86.64 86.65 86.63 86.63 13.8K
15:14 86.64 86.64 86.63 86.63 5.7K
15:15 86.63 86.64 86.63 86.64 9.4K
15:16 86.64 86.64 86.63 86.64 7.3K
15:17 86.64 86.66 86.64 86.66 6.2K
15:18 86.66 86.66 86.65 86.65 7.5K
15:19 86.65 86.66 86.65 86.66 8.7K
15:20 86.65 86.65 86.65 86.65 4.9K
15:21 86.65 86.67 86.65 86.67 6.6K
15:22 86.67 86.67 86.66 86.67 6.9K
15:23 86.66 86.68 86.66 86.67 7.9K
15:24 86.67 86.67 86.67 86.67 4.1K
15:25 86.67 86.67 86.66 86.67 6.9K
15:26 86.67 86.67 86.66 86.66 3.6K
15:27 86.66 86.67 86.66 86.66 8.7K
15:28 86.66 86.66 86.65 86.66 6.1K
15:29 86.66 86.66 86.66 86.66 4.6K
15:30 86.66 86.66 86.65 86.65 7.7K
15:31 86.64 86.66 86.64 86.65 6.9K
15:32 86.65 86.66 86.65 86.65 12.2K
15:33 86.65 86.66 86.65 86.66 4.9K
15:34 86.67 86.67 86.66 86.67 7.6K
15:35 86.66 86.68 86.66 86.68 5.4K
15:36 86.68 86.69 86.67 86.69 13.4K
15:37 86.69 86.69 86.68 86.69 6.5K
15:38 86.70 86.71 86.70 86.71 8.6K
15:39 86.71 86.72 86.71 86.72 9.0K
15:40 86.72 86.72 86.70 86.71 10.9K
15:41 86.71 86.71 86.71 86.71 6.5K
15:42 86.71 86.71 86.71 86.71 4.9K
15:43 86.71 86.72 86.71 86.72 6.4K
15:44 86.73 86.73 86.72 86.72 6.8K
15:45 86.72 86.74 86.72 86.74 8.7K
15:46 86.74 86.74 86.73 86.73 9.4K
15:47 86.74 86.75 86.74 86.74 5.6K
15:48 86.74 86.75 86.74 86.74 11.5K
15:49 86.74 86.74 86.74 86.74 5.0K
15:50 86.72 86.72 86.69 86.72 10.7K
15:51 86.72 86.72 86.71 86.71 6.8K
15:52 86.71 86.72 86.69 86.69 6.7K
15:53 86.69 86.69 86.67 86.67 8.0K
15:54 86.68 86.69 86.68 86.68 3.9K
15:55 86.68 86.71 86.68 86.71 8.5K
15:56 86.72 86.73 86.72 86.73 9.8K
15:57 86.74 86.77 86.74 86.76 8.3K
15:58 86.76 86.76 86.75 86.75 8.1K
15:59 86.73 86.73 86.69 86.73 871.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음