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 87.40 87.40 87.40 87.40 2.2K
09:33 87.35 87.35 87.35 87.35 0.3K
09:34 87.45 87.45 87.45 87.45 0.3K
09:35 87.46 87.47 87.46 87.47 3.0K
09:36 87.47 87.49 87.47 87.49 1.1K
09:37 87.49 87.49 87.49 87.49 0.2K
09:38 87.49 87.51 87.49 87.51 1.2K
09:39 87.49 87.49 87.49 87.49 3.4K
09:40 87.47 87.47 87.45 87.46 4.0K
09:41 87.44 87.44 87.43 87.43 2.1K
09:42 87.45 87.45 87.45 87.45 1.8K
09:43 87.50 87.50 87.48 87.48 3.7K
09:44 87.45 87.50 87.45 87.49 13.4K
09:45 87.50 87.56 87.50 87.56 19.4K
09:46 87.54 87.56 87.54 87.56 2.8K
09:47 87.51 87.52 87.51 87.52 2.7K
09:48 87.50 87.50 87.50 87.50 1.5K
09:49 87.51 87.51 87.49 87.49 3.1K
09:50 87.49 87.49 87.48 87.48 1.3K
09:51 87.48 87.48 87.43 87.43 1.3K
09:52 87.46 87.46 87.46 87.46 3.3K
09:53 87.47 87.48 87.42 87.42 11.3K
09:54 87.42 87.42 87.40 87.40 2.7K
09:55 87.38 87.41 87.38 87.40 9.1K
09:56 87.34 87.34 87.31 87.31 4.6K
09:57 87.33 87.33 87.33 87.33 6.6K
09:59 87.28 87.33 87.28 87.32 4.6K
10:00 87.34 87.35 87.34 87.35 1.2K
10:01 87.35 87.36 87.33 87.33 6.2K
10:02 87.34 87.34 87.34 87.34 0.5K
10:03 87.33 87.36 87.33 87.36 3.6K
10:04 87.34 87.34 87.30 87.30 6.2K
10:05 87.29 87.29 87.28 87.29 3.7K
10:06 87.31 87.31 87.31 87.31 2.1K
10:07 87.29 87.29 87.27 87.27 0.6K
10:08 87.28 87.30 87.27 87.30 5.3K
10:09 87.26 87.26 87.26 87.26 0.9K
10:10 87.21 87.22 87.20 87.20 3.6K
10:11 87.26 87.26 87.26 87.26 2.8K
10:12 87.28 87.28 87.28 87.28 2.4K
10:13 87.27 87.31 87.26 87.26 3.0K
10:14 87.27 87.27 87.24 87.24 2.8K
10:16 87.18 87.18 87.13 87.14 2.8K
10:17 87.14 87.14 87.14 87.14 0.6K
10:18 87.17 87.17 87.17 87.17 1.4K
10:19 87.22 87.22 87.22 87.22 2.9K
10:20 87.24 87.24 87.24 87.24 0.1K
10:21 87.22 87.26 87.22 87.26 8.2K
10:22 87.27 87.27 87.26 87.26 1.2K
10:23 87.22 87.22 87.22 87.22 1.7K
10:24 87.19 87.20 87.19 87.20 1.3K
10:25 87.21 87.21 87.19 87.19 2.8K
10:26 87.17 87.17 87.17 87.17 0.5K
10:27 87.16 87.16 87.12 87.13 4.2K
10:28 87.12 87.12 87.12 87.12 3.4K
10:29 87.09 87.09 87.09 87.09 2.9K
10:32 87.08 87.08 87.08 87.08 0.8K
10:35 87.12 87.12 87.12 87.12 0.5K
10:36 87.15 87.15 87.15 87.15 1.2K
10:37 87.14 87.14 87.14 87.14 0.8K
10:38 87.20 87.21 87.20 87.21 1.7K
10:39 87.17 87.17 87.17 87.17 0.7K
10:40 87.15 87.15 87.15 87.15 2.1K
10:41 87.16 87.16 87.12 87.13 1.7K
10:42 87.14 87.14 87.14 87.14 1.2K
10:43 87.12 87.12 87.12 87.12 1.1K
10:45 87.11 87.11 87.11 87.11 1.3K
10:46 87.09 87.09 87.09 87.09 0.2K
10:47 87.11 87.12 87.09 87.12 8.2K
10:48 87.12 87.15 87.12 87.15 1.5K
10:49 87.15 87.15 87.14 87.14 1.9K
10:50 87.13 87.16 87.13 87.13 2.3K
10:52 87.14 87.14 87.14 87.14 0.4K
10:53 87.11 87.11 87.11 87.11 0.5K
10:55 87.12 87.12 87.09 87.09 1.6K
10:56 87.09 87.12 87.09 87.12 2.9K
10:58 87.11 87.11 87.11 87.11 0.3K
11:00 87.12 87.14 87.12 87.14 2.1K
11:01 87.10 87.10 87.10 87.10 2.1K
11:02 87.10 87.13 87.10 87.12 2.6K
11:04 87.10 87.10 87.10 87.10 0.7K
11:05 87.14 87.14 87.14 87.14 0.8K
11:06 87.17 87.17 87.17 87.17 3.2K
11:07 87.18 87.18 87.16 87.16 2.4K
11:08 87.16 87.16 87.16 87.16 0.5K
11:09 87.19 87.19 87.19 87.19 0.3K
11:10 87.18 87.18 87.17 87.18 0.7K
11:11 87.16 87.18 87.16 87.18 1.0K
11:14 87.19 87.19 87.19 87.19 0.3K
11:15 87.25 87.30 87.25 87.29 3.4K
11:16 87.29 87.31 87.29 87.31 2.0K
11:17 87.27 87.27 87.27 87.27 0.4K
11:18 87.28 87.28 87.28 87.28 2.2K
11:19 87.25 87.25 87.25 87.25 1.9K
11:20 87.27 87.30 87.27 87.30 3.3K
11:21 87.28 87.28 87.28 87.28 0.1K
11:22 87.28 87.28 87.28 87.28 8.9K
11:23 87.31 87.31 87.30 87.30 0.5K
11:24 87.29 87.32 87.29 87.32 3.6K
11:27 87.38 87.38 87.35 87.35 1.0K
11:29 87.34 87.35 87.34 87.35 4.1K
11:31 87.33 87.33 87.33 87.33 0.5K
11:32 87.32 87.32 87.32 87.32 0.7K
11:33 87.33 87.33 87.33 87.33 0.2K
11:35 87.33 87.33 87.33 87.33 1.4K
11:36 87.30 87.30 87.30 87.30 1.3K
11:38 87.34 87.35 87.34 87.35 2.5K
11:40 87.31 87.31 87.31 87.31 0.8K
11:42 87.31 87.31 87.31 87.30 0.5K
11:43 87.36 87.36 87.36 87.36 1.0K
11:44 87.35 87.35 87.34 87.34 0.5K
11:45 87.33 87.34 87.33 87.34 5.9K
11:46 87.33 87.33 87.30 87.30 3.6K
11:47 87.31 87.31 87.30 87.30 0.2K
11:48 87.30 87.30 87.29 87.30 4.8K
11:49 87.28 87.28 87.28 87.28 1.9K
11:50 87.27 87.27 87.25 87.25 2.7K
11:51 87.26 87.26 87.25 87.25 1.2K
11:52 87.24 87.24 87.23 87.23 2.1K
11:53 87.21 87.21 87.21 87.21 1.6K
11:56 87.18 87.18 87.18 87.18 0.3K
11:58 87.20 87.20 87.20 87.20 0.2K
11:59 87.19 87.21 87.19 87.21 1.4K
12:00 87.21 87.22 87.21 87.22 1.3K
12:01 87.22 87.22 87.20 87.21 1.8K
12:03 87.24 87.24 87.24 87.24 3.1K
12:04 87.23 87.23 87.23 87.23 1.1K
12:05 87.21 87.21 87.21 87.21 1.0K
12:06 87.18 87.18 87.18 87.18 0.5K
12:07 87.19 87.19 87.19 87.19 1.1K
12:08 87.19 87.19 87.17 87.17 0.9K
12:09 87.20 87.20 87.20 87.20 0.8K
12:11 87.23 87.23 87.23 87.23 0.6K
12:12 87.24 87.24 87.24 87.24 1.4K
12:17 87.31 87.31 87.31 87.31 2.4K
12:18 87.30 87.30 87.30 87.30 0.2K
12:19 87.31 87.31 87.30 87.30 1.0K
12:20 87.30 87.30 87.30 87.30 2.2K
12:21 87.33 87.33 87.33 87.33 0.5K
12:22 87.33 87.33 87.33 87.33 0.1K
12:23 87.33 87.33 87.33 87.33 4.7K
12:27 87.37 87.37 87.36 87.36 2.0K
12:29 87.35 87.35 87.35 87.35 0.7K
12:31 87.31 87.34 87.31 87.34 1.1K
12:32 87.33 87.33 87.33 87.33 0.5K
12:33 87.33 87.33 87.33 87.33 0.4K
12:34 87.32 87.32 87.32 87.32 1.4K
12:35 87.34 87.34 87.34 87.34 0.9K
12:36 87.36 87.36 87.31 87.31 3.7K
12:37 87.30 87.30 87.30 87.30 0.2K
12:38 87.31 87.31 87.29 87.30 136.5K
12:39 87.30 87.30 87.30 87.30 0.2K
12:40 87.32 87.32 87.32 87.32 0.4K
12:42 87.30 87.30 87.30 87.30 0.9K
12:43 87.33 87.33 87.33 87.33 0.9K
12:44 87.33 87.35 87.33 87.35 1.0K
12:45 87.36 87.37 87.36 87.37 1.2K
12:47 87.36 87.36 87.36 87.36 0.7K
12:49 87.32 87.32 87.31 87.31 0.4K
12:50 87.29 87.30 87.29 87.30 0.4K
12:52 87.28 87.28 87.28 87.28 0.4K
12:53 87.30 87.30 87.30 87.30 0.3K
12:54 87.29 87.29 87.29 87.29 0.6K
12:55 87.29 87.29 87.28 87.28 9.2K
12:56 87.29 87.29 87.28 87.28 7.8K
12:58 87.28 87.28 87.28 87.28 1.2K
13:00 87.32 87.32 87.32 87.32 1.0K
13:03 87.31 87.31 87.30 87.30 2.2K
13:05 87.32 87.32 87.30 87.30 0.9K
13:06 87.30 87.30 87.30 87.30 0.1K
13:07 87.33 87.33 87.33 87.33 0.8K
13:11 87.33 87.33 87.33 87.33 1.1K
13:12 87.34 87.34 87.34 87.34 0.2K
13:13 87.32 87.32 87.32 87.32 0.3K
13:14 87.30 87.30 87.30 87.30 1.3K
13:17 87.29 87.29 87.29 87.29 0.3K
13:18 87.28 87.33 87.28 87.33 0.7K
13:19 87.33 87.33 87.33 87.33 0.3K
13:20 87.38 87.38 87.37 87.37 1.5K
13:21 87.37 87.37 87.37 87.37 0.7K
13:22 87.36 87.36 87.36 87.36 0.4K
13:23 87.34 87.34 87.34 87.34 3.8K
13:24 87.30 87.30 87.30 87.30 0.7K
13:26 87.27 87.27 87.27 87.27 0.3K
13:27 87.26 87.26 87.26 87.26 0.2K
13:28 87.29 87.29 87.29 87.29 1.9K
13:33 87.36 87.36 87.36 87.36 0.6K
13:34 87.36 87.36 87.36 87.36 0.2K
13:35 87.36 87.36 87.36 87.36 0.6K
13:36 87.36 87.36 87.35 87.35 0.9K
13:37 87.34 87.34 87.34 87.34 0.5K
13:39 87.37 87.37 87.37 87.37 0.6K
13:41 87.38 87.38 87.38 87.38 0.2K
13:43 87.38 87.38 87.38 87.38 0.2K
13:44 87.38 87.38 87.38 87.38 0.2K
13:45 87.41 87.41 87.41 87.41 0.4K
13:46 87.40 87.40 87.40 87.40 0.7K
13:47 87.40 87.40 87.40 87.40 1.6K
13:48 87.39 87.39 87.39 87.39 0.7K
13:52 87.39 87.39 87.39 87.39 0.3K
13:53 87.42 87.42 87.42 87.42 1.5K
13:55 87.38 87.38 87.38 87.38 0.2K
13:56 87.38 87.39 87.38 87.39 0.6K
13:57 87.39 87.40 87.39 87.40 7.3K
13:58 87.38 87.38 87.38 87.38 0.2K
13:59 87.38 87.38 87.38 87.38 0.1K
14:00 87.41 87.41 87.41 87.41 0.2K
14:01 87.39 87.39 87.38 87.38 0.5K
14:02 87.33 87.33 87.32 87.32 2.5K
14:03 87.26 87.26 87.26 87.26 0.6K
14:04 87.29 87.32 87.29 87.29 2.3K
14:05 87.27 87.27 87.23 87.23 1.5K
14:06 87.24 87.24 87.23 87.23 0.9K
14:08 87.24 87.26 87.24 87.26 2.0K
14:10 87.25 87.25 87.24 87.24 0.8K
14:11 87.26 87.26 87.26 87.26 0.2K
14:12 87.22 87.22 87.22 87.22 1.2K
14:13 87.18 87.23 87.18 87.23 7.5K
14:14 87.23 87.23 87.22 87.22 2.0K
14:15 87.20 87.20 87.20 87.20 0.2K
14:16 87.20 87.20 87.20 87.20 1.6K
14:17 87.21 87.21 87.21 87.21 0.6K
14:18 87.23 87.23 87.23 87.23 3.8K
14:19 87.22 87.22 87.18 87.18 2.3K
14:20 87.19 87.22 87.19 87.21 5.1K
14:21 87.19 87.19 87.18 87.18 0.8K
14:22 87.15 87.16 87.14 87.14 3.0K
14:23 87.18 87.22 87.18 87.22 1.8K
14:25 87.22 87.22 87.20 87.20 2.1K
14:27 87.21 87.21 87.21 87.21 0.1K
14:28 87.21 87.22 87.21 87.22 2.3K
14:29 87.22 87.22 87.22 87.22 0.1K
14:31 87.24 87.24 87.24 87.24 0.8K
14:32 87.25 87.25 87.25 87.25 1.4K
14:33 87.25 87.26 87.25 87.26 0.8K
14:34 87.28 87.28 87.28 87.28 1.0K
14:38 87.31 87.31 87.30 87.30 3.4K
14:41 87.31 87.31 87.31 87.31 0.9K
14:43 87.31 87.31 87.31 87.31 0.3K
14:44 87.33 87.33 87.33 87.33 0.4K
14:45 87.33 87.33 87.33 87.33 0.7K
14:46 87.36 87.36 87.36 87.36 0.2K
14:47 87.35 87.36 87.35 87.36 1.0K
14:48 87.39 87.39 87.39 87.39 0.6K
14:50 87.38 87.38 87.36 87.36 0.9K
14:51 87.37 87.37 87.37 87.37 1.2K
14:52 87.37 87.38 87.37 87.38 1.7K
14:53 87.38 87.38 87.38 87.38 0.1K
14:54 87.37 87.37 87.37 87.37 0.5K
14:55 87.38 87.39 87.34 87.34 2.5K
14:57 87.35 87.35 87.35 87.35 1.6K
14:58 87.33 87.34 87.33 87.34 0.8K
14:59 87.35 87.35 87.35 87.35 0.7K
15:00 87.36 87.36 87.36 87.36 0.5K
15:01 87.35 87.36 87.35 87.36 0.6K
15:02 87.35 87.35 87.34 87.35 3.1K
15:03 87.37 87.37 87.37 87.37 0.2K
15:04 87.37 87.38 87.37 87.38 1.5K
15:06 87.41 87.41 87.41 87.41 0.2K
15:07 87.42 87.42 87.42 87.42 0.4K
15:08 87.41 87.41 87.41 87.41 0.5K
15:09 87.42 87.42 87.42 87.42 0.5K
15:10 87.41 87.44 87.41 87.44 1.9K
15:11 87.45 87.45 87.44 87.45 1.4K
15:12 87.47 87.47 87.47 87.47 2.6K
15:13 87.47 87.47 87.47 87.47 1.4K
15:14 87.47 87.47 87.47 87.47 3.4K
15:15 87.48 87.48 87.47 87.47 1.6K
15:16 87.45 87.45 87.45 87.45 0.7K
15:17 87.45 87.46 87.45 87.46 2.5K
15:19 87.47 87.47 87.47 87.47 0.5K
15:20 87.47 87.47 87.47 87.47 0.3K
15:21 87.47 87.47 87.47 87.47 0.8K
15:23 87.47 87.47 87.47 87.47 0.1K
15:24 87.51 87.51 87.51 87.51 0.5K
15:25 87.48 87.48 87.48 87.48 0.8K
15:26 87.48 87.48 87.48 87.48 1.1K
15:27 87.46 87.47 87.45 87.47 1.2K
15:28 87.46 87.46 87.46 87.46 0.2K
15:29 87.46 87.46 87.46 87.46 0.8K
15:30 87.46 87.46 87.46 87.46 2.3K
15:32 87.49 87.49 87.49 87.49 2.0K
15:34 87.52 87.52 87.52 87.52 2.7K
15:35 87.52 87.52 87.52 87.52 0.2K
15:37 87.52 87.52 87.52 87.52 0.6K
15:38 87.52 87.52 87.52 87.52 2.2K
15:39 87.52 87.52 87.52 87.52 0.7K
15:40 87.52 87.53 87.51 87.53 1.5K
15:41 87.53 87.53 87.52 87.52 2.1K
15:42 87.54 87.54 87.54 87.54 0.2K
15:43 87.54 87.54 87.54 87.54 1.3K
15:44 87.53 87.53 87.53 87.53 1.1K
15:46 87.56 87.56 87.56 87.56 1.6K
15:47 87.53 87.53 87.53 87.53 0.8K
15:48 87.54 87.54 87.54 87.54 0.6K
15:49 87.55 87.55 87.55 87.55 1.5K
15:50 87.53 87.53 87.48 87.49 2.5K
15:51 87.48 87.50 87.48 87.50 4.0K
15:52 87.50 87.50 87.49 87.49 0.4K
15:53 87.49 87.49 87.48 87.48 1.1K
15:54 87.51 87.51 87.47 87.47 6.5K
15:55 87.49 87.51 87.49 87.51 1.5K
15:56 87.43 87.43 87.43 87.43 2.8K
15:57 87.40 87.40 87.38 87.40 4.8K
15:58 87.39 87.39 87.36 87.37 2.3K
15:59 87.35 87.39 87.35 87.39 6.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음