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 85.96 85.96 85.88 85.88 2.8K
09:33 86.00 86.00 86.00 86.00 0.8K
09:35 86.09 86.09 86.08 86.08 1.6K
09:36 86.11 86.11 86.11 86.11 3.8K
09:38 86.14 86.17 86.14 86.17 2.0K
09:44 86.01 86.01 85.92 85.93 2.8K
09:45 85.92 85.93 85.92 85.93 1.2K
09:46 85.96 85.98 85.95 85.98 4.1K
09:48 85.94 85.94 85.94 85.94 1.9K
09:49 85.92 85.98 85.92 85.98 2.8K
09:50 85.92 85.92 85.92 85.92 1.8K
09:51 85.94 85.94 85.94 85.94 0.9K
09:57 86.01 86.01 86.00 86.00 7.2K
09:59 86.03 86.03 86.03 86.03 0.6K
10:00 86.05 86.05 86.05 86.05 0.1K
10:01 86.05 86.05 86.05 86.05 0.6K
10:02 86.11 86.15 86.11 86.15 2.5K
10:03 86.19 86.19 86.19 86.19 0.2K
10:04 86.22 86.22 86.22 86.22 0.2K
10:06 86.24 86.26 86.24 86.26 1.7K
10:08 86.30 86.31 86.30 86.31 7.8K
10:09 86.28 86.28 86.28 86.28 0.9K
10:10 86.27 86.27 86.27 86.27 1.8K
10:12 86.26 86.26 86.26 86.26 0.4K
10:15 86.33 86.33 86.33 86.33 0.8K
10:16 86.30 86.31 86.30 86.31 0.3K
10:18 86.31 86.31 86.31 86.31 1.5K
10:19 86.28 86.28 86.28 86.28 0.7K
10:21 86.29 86.30 86.29 86.30 2.1K
10:23 86.33 86.33 86.33 86.33 1.0K
10:25 86.33 86.33 86.33 86.33 2.8K
10:28 86.33 86.34 86.33 86.34 1.1K
10:29 86.31 86.31 86.31 86.31 1.2K
10:30 86.30 86.30 86.30 86.30 0.1K
10:31 86.28 86.28 86.24 86.24 0.9K
10:32 86.22 86.22 86.21 86.21 1.8K
10:33 86.23 86.23 86.23 86.23 2.1K
10:34 86.20 86.20 86.20 86.20 1.7K
10:39 86.18 86.18 86.18 86.18 0.4K
10:41 86.22 86.22 86.22 86.22 0.5K
10:42 86.25 86.25 86.25 86.25 1.2K
10:46 86.37 86.37 86.37 86.37 1.1K
10:47 86.38 86.38 86.38 86.38 0.6K
10:49 86.42 86.42 86.42 86.42 0.3K
10:51 86.45 86.46 86.45 86.46 0.5K
10:52 86.48 86.48 86.47 86.47 2.3K
10:53 86.46 86.46 86.44 86.44 0.7K
10:54 86.45 86.45 86.44 86.44 4.8K
10:55 86.44 86.44 86.44 86.44 0.9K
10:56 86.37 86.37 86.37 86.37 0.6K
10:58 86.38 86.41 86.38 86.41 4.0K
11:03 86.46 86.46 86.46 86.46 0.8K
11:06 86.48 86.48 86.48 86.48 0.4K
11:07 86.48 86.50 86.48 86.50 1.9K
11:08 86.47 86.47 86.46 86.46 4.8K
11:10 86.43 86.45 86.43 86.45 1.2K
11:13 86.45 86.45 86.45 86.45 0.3K
11:15 86.45 86.45 86.45 86.45 0.5K
11:16 86.44 86.44 86.44 86.44 5.7K
11:18 86.45 86.46 86.45 86.46 1.5K
11:19 86.42 86.42 86.42 86.42 0.3K
11:20 86.44 86.44 86.44 86.44 0.8K
11:21 86.41 86.41 86.41 86.41 1.8K
11:22 86.40 86.41 86.38 86.38 1.2K
11:23 86.38 86.39 86.38 86.39 0.8K
11:24 86.40 86.40 86.40 86.40 1.1K
11:26 86.38 86.39 86.38 86.39 0.6K
11:27 86.40 86.40 86.40 86.40 0.1K
11:28 86.38 86.38 86.38 86.38 0.2K
11:30 86.40 86.41 86.40 86.41 1.2K
11:31 86.44 86.45 86.40 86.40 2.9K
11:32 86.43 86.43 86.43 86.43 0.8K
11:35 86.43 86.43 86.43 86.43 0.2K
11:36 86.44 86.45 86.42 86.42 3.4K
11:38 86.45 86.45 86.44 86.44 1.9K
11:40 86.41 86.41 86.40 86.40 1.5K
11:41 86.41 86.41 86.41 86.41 0.7K
11:42 86.39 86.39 86.39 86.39 0.2K
11:43 86.40 86.40 86.40 86.40 0.2K
11:45 86.41 86.41 86.40 86.40 0.6K
11:47 86.45 86.45 86.45 86.45 0.7K
11:49 86.42 86.42 86.42 86.42 0.2K
11:50 86.41 86.41 86.41 86.41 0.7K
11:51 86.44 86.44 86.44 86.44 0.3K
11:54 86.41 86.41 86.40 86.40 1.6K
11:56 86.42 86.42 86.42 86.42 0.6K
11:58 86.45 86.45 86.45 86.45 0.8K
12:02 86.46 86.46 86.46 86.46 1.0K
12:03 86.46 86.46 86.46 86.46 0.8K
12:06 86.47 86.47 86.45 86.45 2.9K
12:07 86.45 86.45 86.45 86.45 0.1K
12:08 86.45 86.45 86.45 86.45 0.3K
12:09 86.45 86.45 86.44 86.44 0.3K
12:10 86.43 86.43 86.43 86.43 0.4K
12:11 86.41 86.41 86.41 86.41 0.1K
12:12 86.41 86.43 86.41 86.43 5.1K
12:13 86.41 86.41 86.41 86.41 0.1K
12:14 86.42 86.42 86.41 86.41 27.6K
12:15 86.42 86.42 86.42 86.42 0.5K
12:16 86.42 86.42 86.42 86.42 0.8K
12:21 86.40 86.40 86.40 86.40 1.6K
12:23 86.44 86.44 86.44 86.44 0.5K
12:24 86.44 86.44 86.44 86.44 0.4K
12:25 86.42 86.42 86.42 86.42 0.2K
12:26 86.42 86.43 86.42 86.43 0.9K
12:29 86.44 86.44 86.43 86.43 0.9K
12:30 86.44 86.45 86.43 86.45 2.0K
12:31 86.46 86.46 86.46 86.46 1.0K
12:32 86.47 86.47 86.47 86.47 0.5K
12:34 86.47 86.47 86.47 86.47 0.3K
12:35 86.46 86.49 86.46 86.48 40.6K
12:36 86.47 86.47 86.45 86.45 3.6K
12:38 86.47 86.47 86.47 86.47 0.3K
12:40 86.45 86.45 86.45 86.45 0.9K
12:42 86.46 86.46 86.46 86.46 2.1K
12:45 86.49 86.49 86.49 86.49 0.7K
12:46 86.47 86.47 86.47 86.47 1.2K
12:48 86.47 86.48 86.47 86.48 1.2K
12:49 86.47 86.47 86.47 86.47 2.1K
12:50 86.46 86.46 86.46 86.46 0.3K
12:51 86.46 86.46 86.46 86.46 1.1K
12:52 86.45 86.45 86.45 86.45 0.6K
12:55 86.47 86.47 86.47 86.47 0.1K
12:57 86.43 86.43 86.43 86.43 0.1K
12:58 86.45 86.45 86.43 86.45 2.0K
12:59 86.43 86.43 86.43 86.43 0.2K
13:00 86.42 86.42 86.42 86.42 0.3K
13:04 86.41 86.41 86.40 86.40 0.4K
13:05 86.43 86.43 86.43 86.43 1.0K
13:06 86.44 86.44 86.44 86.44 0.3K
13:07 86.42 86.42 86.40 86.40 0.7K
13:08 86.40 86.40 86.38 86.38 0.7K
13:09 86.39 86.39 86.39 86.39 0.3K
13:10 86.39 86.40 86.39 86.40 2.1K
13:12 86.41 86.41 86.41 86.41 0.3K
13:15 86.41 86.41 86.41 86.41 2.4K
13:22 86.43 86.43 86.43 86.43 1.3K
13:24 86.45 86.45 86.43 86.44 15.7K
13:26 86.45 86.45 86.45 86.45 1.0K
13:27 86.44 86.44 86.44 86.44 0.4K
13:30 86.46 86.46 86.44 86.44 0.8K
13:31 86.44 86.48 86.44 86.48 1.2K
13:32 86.47 86.48 86.47 86.48 0.7K
13:34 86.48 86.48 86.48 86.48 0.2K
13:36 86.49 86.49 86.49 86.49 0.2K
13:37 86.48 86.48 86.48 86.48 0.6K
13:39 86.48 86.48 86.47 86.47 2.5K
13:40 86.47 86.47 86.47 86.47 0.1K
13:41 86.47 86.47 86.47 86.47 0.6K
13:42 86.48 86.48 86.48 86.48 1.1K
13:44 86.48 86.48 86.48 86.48 1.7K
13:49 86.49 86.49 86.48 86.49 2.6K
13:51 86.49 86.49 86.49 86.49 0.4K
13:52 86.49 86.49 86.49 86.49 0.3K
13:53 86.50 86.50 86.50 86.50 0.9K
13:54 86.51 86.51 86.51 86.51 0.1K
13:56 86.48 86.50 86.48 86.50 0.8K
13:57 86.49 86.49 86.48 86.48 1.1K
14:01 86.52 86.52 86.52 86.52 0.9K
14:02 86.53 86.53 86.53 86.53 0.2K
14:03 86.53 86.53 86.53 86.53 0.4K
14:04 86.54 86.54 86.54 86.54 0.6K
14:07 86.56 86.57 86.56 86.57 6.3K
14:08 86.56 86.56 86.56 86.56 0.7K
14:10 86.55 86.55 86.55 86.55 0.7K
14:12 86.54 86.54 86.54 86.54 0.1K
14:13 86.54 86.54 86.53 86.53 3.1K
14:14 86.53 86.53 86.53 86.53 0.8K
14:17 86.56 86.56 86.56 86.56 3.6K
14:19 86.56 86.57 86.56 86.57 6.0K
14:21 86.57 86.57 86.56 86.56 4.3K
14:22 86.56 86.56 86.56 86.56 0.5K
14:23 86.55 86.55 86.55 86.55 0.9K
14:24 86.55 86.55 86.55 86.55 0.1K
14:25 86.55 86.55 86.55 86.55 0.4K
14:26 86.53 86.53 86.53 86.53 0.2K
14:28 86.51 86.51 86.51 86.51 0.6K
14:29 86.50 86.50 86.50 86.50 0.5K
14:30 86.50 86.50 86.50 86.50 0.3K
14:32 86.48 86.48 86.48 86.48 1.7K
14:33 86.48 86.48 86.48 86.48 0.4K
14:35 86.50 86.51 86.50 86.51 0.9K
14:37 86.49 86.49 86.49 86.49 0.4K
14:39 86.49 86.49 86.49 86.49 0.4K
14:40 86.48 86.48 86.48 86.48 0.5K
14:44 86.50 86.50 86.50 86.50 0.1K
14:45 86.51 86.51 86.51 86.50 0.2K
14:46 86.51 86.51 86.51 86.51 0.3K
14:47 86.50 86.50 86.50 86.50 0.6K
14:48 86.49 86.49 86.49 86.49 2.3K
14:49 86.52 86.52 86.52 86.52 0.3K
14:51 86.50 86.50 86.50 86.50 3.3K
14:52 86.50 86.50 86.50 86.50 1.1K
14:58 86.49 86.49 86.49 86.49 0.2K
14:59 86.48 86.49 86.48 86.49 1.4K
15:00 86.49 86.49 86.49 86.49 0.3K
15:01 86.49 86.49 86.48 86.48 1.2K
15:02 86.50 86.50 86.50 86.50 1.3K
15:03 86.51 86.51 86.51 86.51 0.2K
15:04 86.51 86.51 86.51 86.51 1.2K
15:06 86.53 86.55 86.53 86.54 1.9K
15:08 86.53 86.54 86.53 86.54 0.4K
15:09 86.53 86.53 86.53 86.53 1.6K
15:14 86.53 86.53 86.53 86.53 0.2K
15:15 86.54 86.54 86.53 86.54 6.3K
15:17 86.54 86.54 86.54 86.54 0.8K
15:18 86.55 86.55 86.55 86.55 0.9K
15:19 86.57 86.57 86.57 86.57 0.1K
15:20 86.56 86.57 86.56 86.57 1.2K
15:21 86.57 86.57 86.57 86.57 0.9K
15:23 86.57 86.57 86.57 86.57 0.8K
15:25 86.56 86.56 86.55 86.55 0.8K
15:26 86.55 86.55 86.54 86.54 0.3K
15:27 86.54 86.54 86.53 86.54 5.0K
15:30 86.56 86.57 86.56 86.57 1.3K
15:31 86.56 86.56 86.56 86.56 0.2K
15:32 86.57 86.57 86.57 86.57 0.2K
15:33 86.57 86.57 86.57 86.57 2.4K
15:34 86.58 86.58 86.58 86.58 8.1K
15:35 86.57 86.57 86.57 86.57 3.3K
15:36 86.58 86.58 86.58 86.58 0.1K
15:38 86.59 86.59 86.59 86.59 2.0K
15:40 86.58 86.58 86.58 86.58 2.9K
15:41 86.57 86.57 86.57 86.57 0.7K
15:43 86.56 86.56 86.56 86.56 0.2K
15:44 86.55 86.55 86.55 86.55 0.4K
15:45 86.55 86.55 86.55 86.55 0.6K
15:46 86.54 86.54 86.54 86.54 0.1K
15:47 86.53 86.54 86.53 86.54 7.7K
15:48 86.54 86.54 86.54 86.54 0.1K
15:49 86.53 86.54 86.53 86.54 4.4K
15:50 86.52 86.57 86.52 86.57 3.5K
15:51 86.60 86.61 86.60 86.61 2.5K
15:52 86.61 86.61 86.61 86.61 3.5K
15:53 86.58 86.58 86.58 86.58 0.7K
15:54 86.59 86.59 86.59 86.59 0.6K
15:55 86.58 86.58 86.57 86.57 3.1K
15:57 86.60 86.60 86.60 86.60 1.4K
15:58 86.61 86.61 86.61 86.61 1.3K
15:59 86.61 86.63 86.61 86.62 81.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음