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 88.37 88.38 88.35 88.38 6.5K
09:31 88.35 88.35 88.35 88.35 8.5K
09:32 88.40 88.40 88.40 88.40 0.4K
09:33 88.43 88.43 88.43 88.43 0.1K
09:35 88.41 88.41 88.36 88.36 2.4K
09:36 88.38 88.38 88.38 88.38 2.6K
09:38 88.41 88.42 88.41 88.42 1.1K
09:40 88.43 88.43 88.40 88.40 2.0K
09:41 88.43 88.43 88.43 88.43 0.1K
09:42 88.43 88.45 88.43 88.45 3.7K
09:43 88.45 88.45 88.45 88.45 0.6K
09:44 88.46 88.46 88.46 88.46 1.2K
09:45 88.46 88.46 88.45 88.45 2.4K
09:46 88.41 88.41 88.41 88.41 0.1K
09:47 88.35 88.35 88.35 88.35 1.3K
09:48 88.31 88.31 88.31 88.31 5.3K
09:52 88.33 88.33 88.33 88.33 1.0K
09:53 88.36 88.36 88.36 88.36 3.0K
09:54 88.30 88.30 88.30 88.30 1.9K
09:55 88.30 88.31 88.30 88.31 1.1K
09:56 88.26 88.26 88.26 88.26 3.1K
09:58 88.27 88.27 88.27 88.27 0.3K
09:59 88.26 88.26 88.26 88.26 0.3K
10:00 88.28 88.31 88.24 88.24 2.3K
10:01 88.23 88.23 88.23 88.23 0.1K
10:03 88.21 88.21 88.18 88.18 3.4K
10:05 88.18 88.18 88.18 88.18 2.5K
10:07 88.19 88.21 88.19 88.21 6.9K
10:08 88.21 88.21 88.19 88.21 1.9K
10:09 88.21 88.21 88.20 88.20 0.9K
10:10 88.21 88.21 88.21 88.21 0.2K
10:11 88.20 88.20 88.17 88.17 5.2K
10:12 88.13 88.13 88.13 88.13 1.2K
10:13 88.14 88.14 88.13 88.13 1.3K
10:14 88.14 88.14 88.14 88.14 0.4K
10:15 88.15 88.15 88.14 88.14 1.2K
10:16 88.12 88.17 88.12 88.17 3.2K
10:17 88.16 88.17 88.16 88.17 0.4K
10:18 88.18 88.20 88.18 88.20 2.4K
10:19 88.20 88.20 88.20 88.20 0.7K
10:20 88.21 88.22 88.21 88.22 0.4K
10:21 88.18 88.18 88.18 88.18 2.3K
10:22 88.17 88.17 88.13 88.13 3.5K
10:23 88.15 88.15 88.15 88.15 0.8K
10:25 88.15 88.15 88.15 88.15 1.6K
10:26 88.14 88.14 88.14 88.14 0.7K
10:27 88.16 88.16 88.16 88.16 0.7K
10:29 88.19 88.19 88.19 88.19 0.9K
10:30 88.20 88.20 88.18 88.18 3.7K
10:31 88.18 88.18 88.18 88.18 2.1K
10:32 88.16 88.16 88.16 88.16 0.9K
10:33 88.17 88.17 88.17 88.17 1.9K
10:34 88.17 88.17 88.16 88.16 0.8K
10:35 88.17 88.17 88.17 88.17 0.2K
10:36 88.17 88.17 88.17 88.17 1.9K
10:37 88.15 88.15 88.15 88.15 1.3K
10:38 88.14 88.15 88.14 88.15 7.8K
10:39 88.16 88.16 88.14 88.14 5.6K
10:40 88.13 88.15 88.12 88.13 2.6K
10:41 88.14 88.15 88.14 88.15 1.1K
10:44 88.13 88.15 88.13 88.15 1.1K
10:46 88.12 88.12 88.12 88.12 1.2K
10:47 88.11 88.12 88.11 88.12 0.7K
10:52 88.12 88.12 88.12 88.12 1.0K
10:53 88.14 88.14 88.14 88.14 0.5K
10:55 88.15 88.15 88.15 88.14 1.2K
10:56 88.14 88.14 88.14 88.14 0.5K
10:58 88.16 88.16 88.16 88.16 1.0K
10:59 88.17 88.17 88.17 88.17 0.2K
11:00 88.16 88.16 88.13 88.13 8.8K
11:01 88.12 88.13 88.12 88.13 2.3K
11:02 88.13 88.13 88.12 88.13 1.9K
11:03 88.10 88.11 88.10 88.11 1.3K
11:04 88.11 88.11 88.11 88.11 1.3K
11:05 88.12 88.12 88.12 88.12 1.0K
11:06 88.11 88.11 88.11 88.11 1.1K
11:07 88.10 88.12 88.10 88.12 3.5K
11:08 88.15 88.15 88.15 88.15 0.3K
11:09 88.14 88.16 88.14 88.16 1.9K
11:10 88.13 88.14 88.13 88.14 3.0K
11:11 88.12 88.13 88.12 88.13 1.5K
11:13 88.14 88.15 88.14 88.15 1.3K
11:14 88.16 88.16 88.16 88.16 1.0K
11:17 88.19 88.19 88.19 88.19 0.5K
11:19 88.18 88.18 88.18 88.18 0.4K
11:20 88.17 88.17 88.17 88.17 0.6K
11:22 88.18 88.18 88.18 88.18 0.3K
11:23 88.18 88.18 88.18 88.18 0.3K
11:24 88.17 88.17 88.17 88.17 0.3K
11:27 88.17 88.17 88.17 88.17 0.2K
11:28 88.16 88.17 88.15 88.15 9.5K
11:29 88.15 88.15 88.15 88.15 0.6K
11:30 88.16 88.16 88.14 88.14 2.2K
11:31 88.14 88.15 88.12 88.12 3.5K
11:32 88.11 88.13 88.11 88.13 5.2K
11:33 88.13 88.13 88.13 88.13 0.9K
11:34 88.12 88.12 88.12 88.12 0.4K
11:35 88.11 88.11 88.11 88.11 1.5K
11:36 88.11 88.11 88.11 88.11 0.2K
11:37 88.12 88.12 88.11 88.11 2.3K
11:40 88.11 88.11 88.11 88.11 0.2K
11:41 88.11 88.11 88.10 88.10 1.1K
11:43 88.09 88.09 88.09 88.09 0.7K
11:45 88.10 88.10 88.10 88.10 0.9K
11:47 88.08 88.08 88.07 88.07 5.7K
11:51 88.07 88.07 88.07 88.07 3.1K
11:52 88.07 88.07 88.06 88.06 6.4K
11:53 88.06 88.06 88.05 88.06 9.1K
11:54 88.07 88.08 88.07 88.08 1.9K
11:58 88.12 88.12 88.12 88.12 0.9K
11:59 88.12 88.12 88.12 88.12 0.6K
12:00 88.11 88.11 88.11 88.11 0.8K
12:02 88.13 88.13 88.13 88.13 0.1K
12:03 88.11 88.12 88.10 88.12 3.2K
12:04 88.13 88.13 88.13 88.13 0.3K
12:05 88.12 88.12 88.12 88.12 2.2K
12:07 88.10 88.10 88.10 88.10 2.8K
12:08 88.12 88.12 88.12 88.12 4.0K
12:09 88.10 88.10 88.10 88.10 0.5K
12:12 88.09 88.11 88.09 88.11 2.4K
12:15 88.12 88.12 88.12 88.12 0.6K
12:16 88.12 88.12 88.11 88.11 0.9K
12:18 88.11 88.11 88.11 88.11 4.2K
12:20 88.09 88.09 88.09 88.09 1.0K
12:24 88.14 88.14 88.14 88.14 0.5K
12:25 88.13 88.13 88.13 88.13 0.5K
12:27 88.15 88.15 88.15 88.15 0.2K
12:28 88.13 88.13 88.13 88.13 0.3K
12:31 88.13 88.13 88.13 88.13 0.9K
12:32 88.13 88.14 88.13 88.14 2.4K
12:33 88.16 88.16 88.16 88.16 0.6K
12:34 88.15 88.15 88.15 88.15 0.4K
12:38 88.15 88.15 88.15 88.15 0.5K
12:39 88.15 88.15 88.15 88.15 0.5K
12:40 88.15 88.16 88.15 88.16 1.6K
12:45 88.18 88.18 88.18 88.18 0.6K
12:46 88.18 88.18 88.18 88.18 0.1K
12:47 88.18 88.18 88.17 88.17 1.4K
12:50 88.18 88.18 88.18 88.18 0.4K
12:51 88.16 88.16 88.16 88.16 0.5K
12:52 88.16 88.16 88.16 88.16 0.5K
12:54 88.17 88.17 88.17 88.17 0.3K
12:55 88.17 88.17 88.17 88.17 1.0K
12:56 88.17 88.17 88.17 88.17 0.1K
12:57 88.17 88.17 88.17 88.17 1.5K
12:58 88.17 88.17 88.17 88.17 0.2K
12:59 88.17 88.17 88.17 88.17 0.2K
13:00 88.17 88.17 88.17 88.17 0.3K
13:01 88.17 88.17 88.17 88.17 0.5K
13:03 88.15 88.15 88.15 88.15 1.0K
13:04 88.14 88.14 88.12 88.12 3.8K
13:05 88.12 88.12 88.12 88.12 0.1K
13:06 88.12 88.12 88.12 88.12 0.3K
13:07 88.11 88.13 88.11 88.13 1.4K
13:08 88.12 88.12 88.12 88.12 0.6K
13:10 88.14 88.16 88.14 88.16 0.8K
13:11 88.15 88.15 88.15 88.15 0.5K
13:12 88.15 88.15 88.15 88.15 0.3K
13:14 88.15 88.15 88.15 88.15 0.2K
13:15 88.15 88.15 88.15 88.15 0.3K
13:16 88.15 88.15 88.15 88.15 1.4K
13:17 88.15 88.15 88.14 88.14 0.4K
13:19 88.12 88.12 88.12 88.12 0.4K
13:20 88.11 88.11 88.11 88.11 1.3K
13:21 88.13 88.13 88.13 88.13 3.1K
13:24 88.10 88.10 88.10 88.10 0.1K
13:25 88.10 88.10 88.10 88.10 0.2K
13:26 88.11 88.11 88.11 88.11 0.2K
13:27 88.10 88.10 88.10 88.10 0.2K
13:28 88.11 88.11 88.11 88.11 0.8K
13:29 88.11 88.12 88.11 88.12 0.3K
13:30 88.12 88.12 88.12 88.12 1.5K
13:31 88.13 88.13 88.13 88.13 0.5K
13:32 88.11 88.11 88.11 88.11 0.1K
13:34 88.12 88.12 88.12 88.12 0.4K
13:35 88.12 88.12 88.12 88.12 0.9K
13:36 88.12 88.12 88.12 88.12 1.9K
13:38 88.09 88.09 88.09 88.09 0.4K
13:39 88.07 88.07 88.07 88.07 0.1K
13:40 88.05 88.05 88.05 88.05 0.4K
13:41 88.04 88.04 88.04 88.04 0.9K
13:43 88.07 88.07 88.07 88.07 0.5K
13:45 88.09 88.09 88.09 88.09 0.3K
13:46 88.10 88.10 88.10 88.10 0.4K
13:49 88.13 88.13 88.12 88.12 0.5K
13:50 88.11 88.11 88.11 88.11 0.3K
13:53 88.11 88.11 88.11 88.11 2.0K
13:55 88.10 88.10 88.10 88.10 0.7K
13:58 88.10 88.10 88.10 88.10 0.4K
13:59 88.10 88.10 88.10 88.10 0.2K
14:00 88.10 88.10 88.10 88.10 0.2K
14:02 88.08 88.08 88.06 88.06 3.6K
14:04 88.07 88.07 88.07 88.07 0.3K
14:05 88.10 88.10 88.10 88.10 2.2K
14:08 88.09 88.10 88.09 88.10 5.0K
14:13 88.11 88.11 88.11 88.11 0.7K
14:15 88.11 88.11 88.11 88.11 0.3K
14:16 88.10 88.10 88.09 88.09 1.0K
14:22 88.04 88.04 88.04 88.04 5.2K
14:26 88.04 88.05 88.04 88.05 5.0K
14:27 88.05 88.05 88.05 88.05 0.6K
14:28 88.05 88.05 88.05 88.05 0.1K
14:29 88.05 88.05 88.05 88.05 1.9K
14:32 88.03 88.04 88.03 88.04 8.9K
14:34 88.03 88.03 88.03 88.03 2.0K
14:40 88.06 88.06 88.06 88.06 6.0K
14:41 88.06 88.06 88.06 88.06 0.6K
14:43 88.06 88.07 88.06 88.07 45.9K
14:45 88.07 88.07 88.07 88.07 0.7K
14:46 88.06 88.06 88.06 88.06 0.1K
14:47 88.08 88.08 88.08 88.08 0.6K
14:48 88.09 88.09 88.09 88.09 0.4K
14:49 88.09 88.09 88.09 88.09 0.4K
14:50 88.09 88.09 88.09 88.09 0.4K
14:53 88.10 88.10 88.10 88.10 3.6K
14:54 88.09 88.09 88.09 88.09 1.0K
14:55 88.09 88.09 88.07 88.07 2.2K
14:59 88.06 88.06 88.06 88.06 0.2K
15:00 88.06 88.06 88.06 88.06 1.9K
15:02 88.05 88.05 88.05 88.05 2.6K
15:03 88.04 88.04 88.04 88.04 0.7K
15:06 88.06 88.06 88.05 88.05 0.9K
15:07 88.03 88.03 88.03 88.03 4.7K
15:10 88.03 88.03 88.03 88.03 0.5K
15:11 88.03 88.03 88.03 88.03 1.2K
15:13 88.04 88.04 88.04 88.04 0.9K
15:15 88.00 88.00 88.00 88.00 0.2K
15:16 87.99 87.99 87.99 87.99 2.1K
15:17 87.98 87.98 87.98 87.98 2.1K
15:18 87.98 88.00 87.98 88.00 1.3K
15:19 87.99 87.99 87.99 87.99 0.6K
15:20 88.00 88.00 88.00 88.00 1.3K
15:21 88.00 88.00 87.99 87.99 1.1K
15:22 87.99 87.99 87.99 87.99 0.2K
15:23 87.99 88.00 87.99 88.00 0.9K
15:25 88.01 88.02 88.01 88.02 1.1K
15:27 88.01 88.01 88.01 88.01 0.3K
15:28 88.02 88.02 88.02 88.01 0.7K
15:29 88.01 88.01 88.00 88.00 2.0K
15:31 88.00 88.00 88.00 88.00 0.5K
15:32 87.99 88.00 87.99 88.00 1.5K
15:33 88.01 88.01 88.01 88.01 1.9K
15:34 88.00 88.01 88.00 88.01 3.9K
15:35 88.01 88.01 88.01 88.01 1.2K
15:36 88.00 88.00 88.00 88.00 0.4K
15:37 88.00 88.01 88.00 88.01 1.0K
15:39 88.01 88.01 88.01 88.01 0.2K
15:40 88.02 88.02 88.02 88.02 0.7K
15:42 88.02 88.02 88.02 88.02 0.7K
15:43 88.00 88.00 87.99 87.99 47.4K
15:44 88.00 88.00 88.00 88.00 1.6K
15:45 87.99 87.99 87.99 87.99 1.1K
15:46 87.99 87.99 87.99 87.99 1.5K
15:49 87.98 87.98 87.98 87.98 0.3K
15:50 87.97 88.01 87.97 88.01 4.2K
15:51 87.98 87.99 87.98 87.99 2.5K
15:52 87.99 88.01 87.99 88.01 1.6K
15:54 88.01 88.02 88.01 88.02 2.8K
15:55 88.02 88.02 88.02 88.02 2.3K
15:56 88.03 88.03 88.03 88.03 4.8K
15:57 88.01 88.01 87.99 87.99 2.9K
15:58 87.98 87.98 87.97 87.97 2.4K
15:59 87.99 87.99 87.92 87.92 39.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음