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 86.98 86.98 86.98 86.98 3.8K
09:31 87.06 87.06 87.06 87.06 0.4K
09:33 87.03 87.03 87.03 87.03 0.2K
09:34 87.04 87.05 87.04 87.04 2.7K
09:35 87.01 87.01 87.01 87.01 4.6K
09:36 86.97 86.99 86.96 86.99 4.1K
09:37 86.97 87.00 86.97 86.98 7.7K
09:38 86.98 86.98 86.97 86.97 4.2K
09:39 87.00 87.00 86.99 86.99 0.9K
09:40 86.96 86.96 86.94 86.94 0.8K
09:42 86.92 86.92 86.92 86.92 0.1K
09:43 86.94 86.95 86.94 86.94 2.8K
09:44 86.98 86.99 86.98 86.99 1.7K
09:45 86.97 86.97 86.97 86.97 0.4K
09:48 86.98 86.98 86.98 86.98 1.3K
09:49 86.91 86.91 86.89 86.89 7.7K
09:51 86.89 86.90 86.89 86.90 11.9K
09:52 86.90 86.90 86.89 86.89 2.2K
09:53 86.87 86.87 86.87 86.87 1.9K
09:54 86.89 86.90 86.89 86.90 4.3K
09:55 86.90 86.90 86.90 86.90 0.4K
09:56 86.89 86.89 86.87 86.87 3.2K
09:57 86.88 86.89 86.88 86.89 6.5K
09:58 86.91 86.91 86.91 86.91 1.9K
09:59 86.91 86.93 86.91 86.93 3.0K
10:00 86.93 86.93 86.93 86.93 0.1K
10:01 86.92 86.92 86.92 86.92 0.1K
10:02 86.95 86.95 86.93 86.95 5.7K
10:03 86.94 86.94 86.94 86.94 0.1K
10:04 86.95 86.97 86.95 86.97 4.8K
10:05 86.99 87.01 86.99 87.01 0.6K
10:06 87.04 87.04 87.04 87.04 0.3K
10:07 87.02 87.02 87.02 87.02 1.5K
10:11 87.06 87.06 87.05 87.06 6.4K
10:12 87.02 87.02 87.02 87.02 0.6K
10:14 87.00 87.01 87.00 87.01 1.0K
10:16 86.98 86.98 86.98 86.98 1.0K
10:17 86.97 86.97 86.97 86.97 12.4K
10:18 86.98 87.00 86.98 87.00 11.2K
10:19 87.01 87.02 87.01 87.02 3.6K
10:20 87.00 87.01 87.00 87.01 2.8K
10:21 87.02 87.02 87.02 87.02 2.6K
10:22 87.00 87.00 87.00 87.00 0.6K
10:23 86.97 86.98 86.96 86.98 9.8K
10:24 87.00 87.01 87.00 87.01 1.5K
10:25 87.03 87.03 87.03 87.03 0.5K
10:26 87.05 87.05 87.04 87.04 15.4K
10:27 87.07 87.07 87.07 87.07 5.2K
10:28 87.04 87.04 87.03 87.03 0.9K
10:29 87.04 87.04 87.04 87.04 0.2K
10:31 87.02 87.03 87.02 87.03 2.0K
10:32 87.04 87.04 87.04 87.04 0.2K
10:34 87.02 87.02 87.02 87.02 0.3K
10:35 87.01 87.01 87.01 87.01 0.1K
10:36 86.97 86.97 86.97 86.97 1.6K
10:38 87.01 87.02 87.01 87.02 0.7K
10:39 87.04 87.04 87.04 87.04 0.6K
10:41 87.05 87.05 87.05 87.05 0.3K
10:42 87.05 87.05 87.04 87.04 2.4K
10:43 87.02 87.02 87.02 87.02 2.8K
10:46 87.01 87.01 87.01 87.01 0.2K
10:47 87.04 87.04 87.04 87.04 5.5K
10:48 87.04 87.05 87.04 87.05 0.4K
10:49 86.99 86.99 86.99 86.99 2.7K
10:52 86.98 86.99 86.98 86.99 0.2K
10:53 87.02 87.02 87.02 87.02 1.1K
10:55 87.01 87.01 87.01 87.01 0.1K
10:56 86.98 87.00 86.98 87.00 1.5K
10:57 87.00 87.02 87.00 87.02 0.8K
10:58 87.00 87.00 87.00 87.00 0.1K
10:59 86.99 86.99 86.99 86.99 5.1K
11:00 87.00 87.00 86.97 86.97 0.4K
11:01 86.97 86.98 86.97 86.98 2.6K
11:02 87.00 87.01 87.00 87.01 1.4K
11:03 86.99 86.99 86.97 86.97 1.1K
11:04 86.98 87.00 86.98 87.00 1.2K
11:05 87.01 87.01 87.01 87.01 1.7K
11:06 87.03 87.03 87.03 87.03 2.9K
11:07 87.02 87.02 87.02 87.02 0.2K
11:08 87.03 87.03 87.03 87.03 2.4K
11:12 86.98 86.98 86.98 86.98 0.7K
11:14 86.95 86.95 86.94 86.94 2.3K
11:16 86.98 86.98 86.98 86.98 0.8K
11:18 86.92 86.92 86.92 86.92 2.6K
11:19 86.93 86.93 86.93 86.93 0.6K
11:21 86.94 86.94 86.94 86.94 0.7K
11:22 86.90 86.90 86.90 86.90 0.3K
11:23 86.93 86.93 86.93 86.93 1.0K
11:25 86.96 86.97 86.96 86.97 2.5K
11:26 86.96 86.96 86.96 86.96 0.4K
11:27 86.96 86.96 86.96 86.96 1.6K
11:32 86.97 86.98 86.97 86.98 10.3K
11:33 86.97 86.97 86.96 86.96 7.4K
11:34 86.95 86.95 86.93 86.93 5.9K
11:35 86.94 86.94 86.93 86.94 0.7K
11:36 86.93 86.94 86.93 86.94 0.3K
11:37 86.93 86.93 86.93 86.93 0.2K
11:38 86.90 86.90 86.90 86.90 1.3K
11:41 86.90 86.91 86.90 86.91 0.9K
11:42 86.89 86.89 86.89 86.89 1.0K
11:43 86.88 86.88 86.88 86.88 5.4K
11:45 86.90 86.93 86.90 86.93 2.4K
11:51 86.97 86.98 86.97 86.98 1.8K
11:53 86.95 86.95 86.95 86.95 0.7K
11:54 86.93 87.06 86.93 87.01 8.2K
11:55 87.04 87.04 87.03 87.03 2.8K
11:56 87.19 87.19 87.19 87.19 0.2K
11:57 87.15 87.15 87.15 87.15 0.3K
11:58 87.15 87.15 87.15 87.15 0.5K
11:59 87.13 87.15 87.13 87.15 1.2K
12:00 87.11 87.12 87.11 87.12 0.8K
12:02 87.17 87.17 87.17 87.17 0.8K
12:03 87.21 87.21 87.21 87.21 0.5K
12:04 87.24 87.24 87.24 87.24 0.5K
12:05 87.25 87.25 87.25 87.25 1.1K
12:06 87.25 87.25 87.25 87.25 0.1K
12:07 87.27 87.27 87.25 87.25 2.1K
12:08 87.25 87.25 87.25 87.25 0.2K
12:09 87.19 87.19 87.19 87.19 2.3K
12:13 87.19 87.19 87.19 87.19 0.8K
12:15 87.19 87.19 87.19 87.19 4.7K
12:19 87.20 87.20 87.20 87.20 0.7K
12:20 87.22 87.22 87.22 87.22 0.4K
12:21 87.19 87.19 87.19 87.18 2.3K
12:26 87.16 87.17 87.16 87.17 0.8K
12:27 87.19 87.19 87.18 87.18 0.6K
12:29 87.16 87.19 87.16 87.19 4.0K
12:30 87.17 87.17 87.16 87.16 3.4K
12:31 87.13 87.13 87.13 87.13 0.4K
12:32 87.14 87.14 87.14 87.14 1.1K
12:33 87.12 87.12 87.11 87.10 2.2K
12:34 87.10 87.10 87.10 87.10 1.1K
12:35 87.11 87.11 87.11 87.11 0.9K
12:37 87.17 87.17 87.16 87.16 3.6K
12:39 87.15 87.15 87.15 87.15 1.7K
12:46 87.18 87.18 87.18 87.18 0.3K
12:47 87.19 87.19 87.19 87.19 0.4K
12:48 87.16 87.16 87.16 87.16 1.6K
12:50 87.15 87.15 87.15 87.15 1.2K
12:54 87.13 87.13 87.13 87.13 0.2K
12:55 87.13 87.13 87.13 87.13 0.2K
12:56 87.13 87.13 87.13 87.13 1.8K
12:57 87.16 87.16 87.16 87.16 0.3K
12:59 87.13 87.14 87.13 87.13 1.1K
13:01 87.15 87.15 87.13 87.13 1.6K
13:02 87.15 87.16 87.15 87.16 1.8K
13:04 87.19 87.19 87.19 87.19 0.2K
13:06 87.18 87.18 87.17 87.18 0.4K
13:07 87.17 87.17 87.17 87.17 1.8K
13:11 87.17 87.17 87.15 87.15 2.0K
13:12 87.14 87.14 87.13 87.13 1.3K
13:13 87.12 87.12 87.12 87.12 3.5K
13:17 87.13 87.13 87.13 87.13 1.0K
13:18 87.14 87.14 87.14 87.14 1.0K
13:19 87.12 87.12 87.12 87.12 2.4K
13:20 87.13 87.13 87.13 87.13 2.7K
13:24 87.18 87.18 87.18 87.18 0.9K
13:27 87.18 87.18 87.18 87.17 0.5K
13:29 87.19 87.19 87.19 87.19 0.3K
13:30 87.18 87.20 87.18 87.20 4.8K
13:31 87.20 87.20 87.20 87.19 0.3K
13:32 87.21 87.21 87.20 87.20 11.9K
13:33 87.19 87.19 87.19 87.19 0.3K
13:34 87.20 87.20 87.19 87.19 0.7K
13:38 87.21 87.21 87.21 87.21 0.7K
13:40 87.23 87.23 87.23 87.23 1.6K
13:41 87.23 87.23 87.23 87.23 3.1K
13:44 87.26 87.27 87.26 87.27 2.0K
13:46 87.27 87.27 87.27 87.27 0.1K
13:47 87.28 87.28 87.28 87.28 1.8K
13:49 87.27 87.27 87.27 87.27 1.0K
13:50 87.28 87.28 87.22 87.22 5.5K
13:51 87.23 87.23 87.12 87.13 3.5K
13:52 87.17 87.18 87.17 87.18 0.4K
13:53 87.21 87.21 87.21 87.21 1.5K
13:59 87.18 87.18 87.17 87.17 1.6K
14:01 87.16 87.16 87.16 87.16 0.6K
14:02 87.18 87.18 87.18 87.18 0.9K
14:03 87.20 87.20 87.20 87.20 3.5K
14:05 87.21 87.21 87.21 87.21 2.1K
14:07 87.20 87.20 87.20 87.20 0.3K
14:08 87.19 87.19 87.19 87.19 1.6K
14:09 87.19 87.19 87.19 87.19 0.3K
14:10 87.21 87.21 87.21 87.21 0.4K
14:11 87.23 87.23 87.23 87.23 4.0K
14:12 87.23 87.23 87.23 87.23 0.1K
14:13 87.22 87.22 87.22 87.22 0.2K
14:14 87.22 87.24 87.22 87.23 4.4K
14:18 87.20 87.20 87.20 87.20 2.4K
14:19 87.21 87.21 87.20 87.20 2.4K
14:22 87.21 87.22 87.21 87.22 3.6K
14:25 87.22 87.22 87.22 87.22 1.8K
14:26 87.22 87.22 87.22 87.22 1.3K
14:28 87.23 87.23 87.23 87.23 0.3K
14:30 87.24 87.24 87.23 87.23 2.8K
14:31 87.24 87.24 87.24 87.24 1.2K
14:34 87.22 87.22 87.22 87.22 1.4K
14:37 87.22 87.22 87.22 87.22 0.5K
14:38 87.22 87.23 87.22 87.22 3.4K
14:44 87.26 87.26 87.26 87.26 1.7K
14:47 87.24 87.25 87.24 87.25 1.1K
14:49 87.24 87.24 87.24 87.24 0.4K
14:50 87.24 87.24 87.23 87.23 0.4K
14:51 87.24 87.24 87.24 87.24 1.9K
14:52 87.23 87.23 87.23 87.23 0.4K
14:54 87.26 87.26 87.26 87.26 1.1K
14:55 87.26 87.26 87.26 87.26 1.2K
14:58 87.21 87.21 87.21 87.21 2.5K
15:00 87.19 87.20 87.19 87.20 2.1K
15:03 87.20 87.21 87.20 87.21 1.3K
15:04 87.21 87.21 87.21 87.21 0.2K
15:05 87.21 87.21 87.21 87.21 1.3K
15:09 87.20 87.21 87.20 87.21 1.0K
15:11 87.21 87.21 87.21 87.21 1.4K
15:12 87.22 87.22 87.22 87.22 0.8K
15:13 87.20 87.21 87.20 87.21 1.0K
15:14 87.21 87.21 87.21 87.21 1.0K
15:15 87.21 87.21 87.21 87.21 0.1K
15:16 87.20 87.20 87.18 87.18 1.1K
15:17 87.20 87.20 87.20 87.20 1.4K
15:18 87.21 87.21 87.21 87.21 1.5K
15:20 87.20 87.20 87.20 87.20 0.2K
15:21 87.21 87.22 87.21 87.22 0.7K
15:23 87.23 87.23 87.23 87.23 1.3K
15:24 87.22 87.22 87.21 87.21 1.9K
15:25 87.22 87.22 87.22 87.22 0.8K
15:26 87.23 87.23 87.22 87.22 0.7K
15:27 87.23 87.23 87.22 87.22 0.7K
15:28 87.24 87.24 87.24 87.24 0.9K
15:29 87.24 87.24 87.24 87.24 3.0K
15:31 87.23 87.24 87.23 87.24 6.0K
15:32 87.23 87.23 87.23 87.23 0.8K
15:33 87.23 87.23 87.22 87.22 6.0K
15:34 87.24 87.24 87.24 87.24 1.0K
15:35 87.24 87.24 87.24 87.24 0.6K
15:36 87.24 87.24 87.24 87.24 0.4K
15:37 87.23 87.23 87.23 87.23 2.0K
15:38 87.25 87.25 87.25 87.24 0.2K
15:39 87.26 87.26 87.26 87.26 1.9K
15:41 87.25 87.25 87.25 87.25 0.1K
15:42 87.24 87.24 87.24 87.24 1.1K
15:43 87.23 87.23 87.23 87.23 0.6K
15:45 87.22 87.22 87.22 87.22 1.3K
15:46 87.26 87.26 87.26 87.26 0.4K
15:48 87.25 87.25 87.25 87.25 3.0K
15:49 87.26 87.26 87.26 87.26 0.9K
15:50 87.27 87.30 87.24 87.30 2.8K
15:51 87.31 87.32 87.31 87.32 1.2K
15:52 87.32 87.33 87.32 87.33 2.9K
15:53 87.33 87.33 87.33 87.33 0.2K
15:54 87.32 87.32 87.31 87.31 1.8K
15:55 87.28 87.30 87.28 87.30 1.1K
15:56 87.31 87.31 87.29 87.29 6.7K
15:57 87.30 87.30 87.29 87.30 1.0K
15:58 87.29 87.29 87.27 87.27 1.4K
15:59 87.29 87.34 87.28 87.34 45.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음