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 85.70 85.73 85.70 85.73 7.2K
09:31 85.67 85.67 85.67 85.67 2.4K
09:32 85.74 85.74 85.72 85.72 2.7K
09:33 85.73 85.73 85.73 85.73 0.6K
09:34 85.73 85.73 85.73 85.73 1.4K
09:39 85.62 85.62 85.62 85.62 0.3K
09:41 85.60 85.60 85.60 85.60 3.4K
09:42 85.66 85.66 85.66 85.66 0.1K
09:43 85.64 85.64 85.64 85.64 0.2K
09:46 85.68 85.68 85.68 85.68 3.1K
09:47 85.69 85.72 85.69 85.72 3.8K
09:48 85.72 85.72 85.70 85.70 6.4K
09:49 85.74 85.74 85.73 85.73 4.4K
09:50 85.74 85.74 85.74 85.74 1.6K
09:51 85.79 85.79 85.79 85.79 1.3K
09:53 85.80 85.80 85.80 85.80 0.2K
09:54 85.80 85.80 85.80 85.80 0.3K
09:55 85.80 85.82 85.80 85.82 4.3K
09:56 85.82 85.82 85.82 85.82 3.2K
10:00 85.87 85.89 85.87 85.89 3.0K
10:04 85.97 85.97 85.97 85.97 3.6K
10:05 85.99 85.99 85.98 85.98 0.8K
10:07 86.03 86.03 86.03 86.03 2.0K
10:08 86.03 86.03 86.00 86.00 3.4K
10:09 86.04 86.04 86.04 86.04 0.3K
10:10 86.05 86.05 86.02 86.02 4.7K
10:12 85.98 85.98 85.98 85.98 0.1K
10:13 85.94 85.94 85.94 85.94 0.1K
10:14 85.97 85.97 85.97 85.97 0.5K
10:15 85.93 85.93 85.92 85.92 5.7K
10:20 85.91 85.91 85.91 85.91 0.4K
10:21 85.90 85.90 85.90 85.90 0.2K
10:22 85.87 85.87 85.87 85.87 0.4K
10:23 85.87 85.87 85.87 85.87 0.4K
10:24 85.88 85.88 85.87 85.87 3.8K
10:25 85.88 85.88 85.88 85.88 0.6K
10:28 85.89 85.89 85.89 85.89 0.8K
10:30 85.91 85.95 85.91 85.95 4.3K
10:31 85.95 85.97 85.95 85.97 0.5K
10:33 85.98 85.98 85.97 85.97 0.9K
10:37 86.00 86.00 86.00 86.00 0.2K
10:39 85.99 85.99 85.99 85.99 0.4K
10:41 85.98 85.98 85.98 85.98 1.8K
10:42 85.96 85.96 85.96 85.96 2.4K
10:44 85.94 85.94 85.94 85.94 0.2K
10:48 85.93 85.93 85.93 85.93 0.1K
10:49 85.91 85.91 85.91 85.91 0.2K
10:51 85.87 85.88 85.87 85.88 0.9K
10:55 85.85 85.87 85.85 85.87 3.0K
10:56 85.87 85.87 85.87 85.87 0.3K
11:01 85.81 85.81 85.81 85.81 1.0K
11:04 85.86 85.86 85.86 85.86 4.0K
11:05 85.84 85.84 85.84 85.84 4.2K
11:06 85.85 85.85 85.85 85.85 1.0K
11:07 85.86 85.87 85.86 85.86 0.7K
11:09 85.86 85.86 85.86 85.86 0.2K
11:11 85.83 85.83 85.82 85.82 0.5K
11:12 85.82 85.82 85.82 85.82 0.2K
11:13 85.82 85.83 85.82 85.83 0.3K
11:14 85.82 85.85 85.82 85.85 4.5K
11:16 85.85 85.85 85.85 85.85 4.8K
11:18 85.83 85.83 85.83 85.83 1.0K
11:19 85.81 85.81 85.79 85.79 1.9K
11:21 85.79 85.79 85.79 85.79 0.6K
11:23 85.78 85.78 85.78 85.78 0.5K
11:24 85.78 85.78 85.78 85.78 0.3K
11:25 85.79 85.79 85.79 85.79 5.3K
11:26 85.81 85.81 85.78 85.78 0.9K
11:28 85.82 85.82 85.82 85.82 0.3K
11:29 85.81 85.81 85.81 85.81 0.2K
11:31 85.79 85.79 85.79 85.79 0.6K
11:38 85.76 85.76 85.73 85.73 0.2K
11:40 85.72 85.72 85.72 85.72 1.0K
11:44 85.72 85.72 85.71 85.71 1.4K
11:48 85.73 85.73 85.73 85.73 0.3K
11:50 85.73 85.73 85.73 85.73 0.4K
11:53 85.76 85.77 85.76 85.77 0.4K
11:55 85.80 85.83 85.80 85.83 1.0K
11:56 85.84 85.84 85.84 85.84 0.1K
11:57 85.86 85.86 85.85 85.85 1.4K
11:59 85.83 85.83 85.83 85.83 0.8K
12:00 85.83 85.83 85.82 85.82 5.3K
12:01 85.84 85.84 85.84 85.84 0.2K
12:02 85.85 85.85 85.85 85.85 1.9K
12:03 85.86 85.86 85.85 85.85 2.5K
12:10 85.91 85.91 85.91 85.91 0.4K
12:12 85.93 85.93 85.93 85.93 0.5K
12:14 85.94 85.94 85.94 85.94 3.1K
12:15 85.92 85.92 85.92 85.92 0.4K
12:17 85.99 85.99 85.99 85.99 0.8K
12:19 86.00 86.00 86.00 86.00 0.4K
12:23 85.96 85.96 85.96 85.96 1.4K
12:24 85.94 85.95 85.94 85.95 0.8K
12:27 85.91 85.91 85.90 85.90 0.7K
12:28 85.90 85.90 85.90 85.90 1.0K
12:34 85.86 85.86 85.86 85.86 0.2K
12:37 85.88 85.88 85.88 85.88 1.7K
12:42 85.91 85.91 85.91 85.91 1.5K
12:46 85.89 85.89 85.89 85.89 0.3K
12:47 85.88 85.88 85.88 85.88 0.3K
12:48 85.87 85.87 85.87 85.87 0.4K
12:49 85.87 85.87 85.87 85.87 0.4K
12:50 85.85 85.85 85.85 85.85 1.1K
12:51 85.82 85.83 85.82 85.83 0.4K
12:53 85.82 85.82 85.81 85.81 2.3K
12:54 85.80 85.80 85.80 85.80 1.3K
12:55 85.79 85.81 85.79 85.81 0.4K
12:56 85.82 85.82 85.82 85.82 1.1K
12:57 85.82 85.82 85.82 85.82 0.6K
12:58 85.83 85.83 85.83 85.83 0.1K
12:59 85.82 85.82 85.82 85.82 0.7K
13:01 85.78 85.78 85.78 85.78 1.3K
13:02 85.77 85.77 85.77 85.77 0.6K
13:04 85.80 85.80 85.80 85.80 0.9K
13:05 85.81 85.81 85.81 85.81 0.2K
13:07 85.82 85.82 85.82 85.82 4.9K
13:09 85.83 85.84 85.83 85.84 1.5K
13:12 85.81 85.81 85.81 85.81 1.1K
13:14 85.86 85.86 85.86 85.86 1.3K
13:16 85.83 85.83 85.83 85.83 0.5K
13:18 85.82 85.84 85.82 85.84 0.9K
13:22 85.86 85.86 85.86 85.86 1.1K
13:23 85.87 85.87 85.87 85.87 1.2K
13:26 85.87 85.87 85.86 85.86 0.9K
13:29 85.87 85.87 85.87 85.87 0.8K
13:31 85.89 85.89 85.89 85.89 1.1K
13:32 85.88 85.89 85.88 85.89 3.7K
13:35 85.88 85.88 85.88 85.88 0.6K
13:38 85.87 85.87 85.87 85.87 0.2K
13:40 85.87 85.87 85.87 85.87 1.0K
13:41 85.89 85.89 85.89 85.89 0.2K
13:42 85.91 85.91 85.91 85.91 0.4K
13:45 85.88 85.88 85.88 85.88 0.6K
13:47 85.90 85.90 85.90 85.90 0.1K
13:49 85.90 85.90 85.90 85.90 0.7K
13:51 85.90 85.90 85.90 85.90 0.2K
13:53 85.90 85.90 85.90 85.90 0.7K
13:54 85.91 85.91 85.91 85.91 0.2K
13:55 85.91 85.91 85.91 85.91 0.4K
13:57 85.89 85.89 85.89 85.89 0.7K
13:59 85.90 85.90 85.90 85.90 0.7K
14:01 85.90 85.90 85.90 85.90 0.2K
14:02 85.90 85.90 85.90 85.90 0.4K
14:04 85.89 85.89 85.89 85.89 0.4K
14:05 85.89 85.89 85.89 85.89 1.3K
14:07 85.91 85.91 85.91 85.91 0.3K
14:08 85.90 85.90 85.90 85.90 0.2K
14:10 85.89 85.90 85.89 85.90 0.6K
14:12 85.91 85.91 85.90 85.90 0.8K
14:14 85.92 85.92 85.92 85.92 0.2K
14:16 85.91 85.91 85.91 85.91 0.9K
14:17 85.93 85.94 85.93 85.94 0.4K
14:18 85.94 85.94 85.94 85.94 0.3K
14:19 85.93 85.93 85.93 85.93 0.2K
14:20 85.91 85.91 85.90 85.90 0.9K
14:24 85.90 85.90 85.90 85.90 0.2K
14:25 85.89 85.89 85.89 85.89 1.1K
14:27 85.89 85.89 85.89 85.89 0.4K
14:30 85.89 85.89 85.89 85.89 2.8K
14:31 85.89 85.90 85.89 85.90 0.3K
14:34 85.91 85.91 85.91 85.91 0.4K
14:35 85.91 85.91 85.91 85.91 0.4K
14:36 85.90 85.90 85.90 85.90 0.4K
14:38 85.91 85.91 85.91 85.91 1.7K
14:41 85.90 85.90 85.90 85.90 0.1K
14:43 85.90 85.90 85.90 85.90 0.3K
14:44 85.89 85.89 85.89 85.89 0.5K
14:45 85.90 85.90 85.90 85.90 0.1K
14:46 85.90 85.90 85.90 85.90 0.3K
14:47 85.91 85.91 85.91 85.91 0.8K
14:48 85.91 85.91 85.91 85.91 0.6K
14:49 85.92 85.92 85.91 85.91 2.0K
14:50 85.90 85.90 85.90 85.90 1.0K
14:55 85.87 85.87 85.87 85.87 0.4K
14:58 85.88 85.88 85.88 85.88 0.4K
14:59 85.87 85.87 85.87 85.87 0.4K
15:01 85.87 85.87 85.87 85.87 0.5K
15:02 85.88 85.89 85.87 85.87 3.3K
15:03 85.85 85.86 85.85 85.86 3.9K
15:04 85.85 85.85 85.85 85.85 0.3K
15:05 85.84 85.85 85.84 85.85 2.5K
15:08 85.84 85.84 85.84 85.84 0.3K
15:09 85.86 85.86 85.86 85.86 0.4K
15:10 85.87 85.87 85.87 85.87 0.6K
15:12 85.89 85.90 85.89 85.90 0.6K
15:13 85.88 85.89 85.88 85.88 13.9K
15:16 85.90 85.90 85.90 85.90 0.2K
15:18 85.91 85.91 85.91 85.91 0.6K
15:19 85.93 85.93 85.92 85.92 1.1K
15:20 85.94 85.94 85.94 85.94 0.3K
15:22 85.92 85.92 85.92 85.92 0.2K
15:23 85.92 85.92 85.92 85.92 0.2K
15:24 85.93 85.93 85.92 85.92 4.6K
15:27 85.93 85.93 85.93 85.93 5.2K
15:29 85.93 85.93 85.93 85.93 0.2K
15:30 85.92 85.92 85.92 85.92 1.9K
15:31 85.90 85.90 85.90 85.90 1.8K
15:32 85.90 85.90 85.90 85.90 1.3K
15:34 85.88 85.88 85.88 85.88 0.6K
15:35 85.88 85.88 85.88 85.88 0.2K
15:36 85.86 85.86 85.86 85.86 1.8K
15:37 85.85 85.85 85.85 85.85 0.5K
15:39 85.86 85.86 85.86 85.86 1.6K
15:40 85.85 85.86 85.85 85.86 0.9K
15:41 85.85 85.85 85.85 85.85 0.7K
15:42 85.75 85.75 85.75 85.75 1,790.5K
15:43 85.81 85.81 85.81 85.81 0.6K
15:44 85.82 85.82 85.81 85.81 1.5K
15:45 85.77 85.77 85.77 85.77 1.3K
15:46 85.75 85.75 85.75 85.75 5.9K
15:50 85.74 85.77 85.74 85.77 1.0K
15:51 85.75 85.76 85.75 85.76 1.0K
15:52 85.78 85.78 85.77 85.77 0.5K
15:53 85.82 85.82 85.82 85.82 0.6K
15:54 85.81 85.84 85.81 85.84 1.6K
15:55 85.85 85.85 85.85 85.85 0.4K
15:56 85.82 85.82 85.82 85.82 0.6K
15:57 85.84 85.84 85.84 85.84 0.2K
15:58 85.83 85.83 85.83 85.83 0.3K
15:59 85.84 85.84 85.82 85.83 3.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음