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 87.86 87.86 87.86 87.86 7.2K
09:31 87.87 87.87 87.82 87.82 0.3K
09:32 87.89 87.89 87.89 87.89 0.1K
09:35 87.89 87.91 87.89 87.89 0.4K
09:36 87.87 87.87 87.87 87.87 0.2K
09:38 87.91 87.91 87.91 87.91 0.4K
09:40 87.90 87.90 87.90 87.90 0.6K
09:42 87.94 87.95 87.94 87.95 4.1K
09:45 88.04 88.06 88.03 88.03 3.2K
09:46 88.02 88.02 88.00 88.02 0.8K
09:47 87.97 87.97 87.97 87.97 0.4K
09:48 88.00 88.00 88.00 88.00 1.1K
09:49 87.96 87.96 87.95 87.95 1.4K
09:50 87.95 87.95 87.95 87.95 2.2K
09:52 87.97 87.97 87.97 87.97 0.7K
09:53 88.00 88.03 88.00 88.03 2.7K
09:54 88.02 88.02 88.01 88.01 1.5K
09:55 87.96 87.96 87.96 87.96 0.9K
09:56 87.91 87.91 87.91 87.91 0.2K
09:57 87.92 87.92 87.92 87.92 0.6K
09:59 87.92 87.92 87.92 87.92 0.2K
10:00 87.97 87.97 87.97 87.97 5.1K
10:02 87.95 87.95 87.95 87.95 0.8K
10:04 87.96 87.96 87.94 87.94 2.6K
10:07 87.97 87.97 87.97 87.97 2.4K
10:11 87.99 87.99 87.99 87.99 1.0K
10:12 88.00 88.00 88.00 88.00 1.3K
10:19 87.97 87.97 87.96 87.96 1.6K
10:20 87.94 87.94 87.94 87.94 2.1K
10:22 87.93 87.93 87.93 87.93 0.4K
10:23 87.96 87.96 87.96 87.96 0.4K
10:25 87.95 87.95 87.95 87.95 0.3K
10:26 87.96 87.96 87.95 87.95 5.2K
10:27 87.93 87.93 87.92 87.92 0.7K
10:28 87.92 87.92 87.89 87.89 1.7K
10:31 87.93 87.93 87.93 87.93 0.3K
10:32 87.91 87.91 87.89 87.89 0.6K
10:34 87.90 87.91 87.90 87.91 1.0K
10:35 87.90 87.90 87.90 87.90 1.7K
10:36 87.87 87.87 87.87 87.87 0.2K
10:37 87.90 87.90 87.90 87.90 0.3K
10:38 87.88 87.88 87.88 87.88 0.2K
10:39 87.86 87.87 87.86 87.86 1.7K
10:43 87.83 87.83 87.83 87.83 0.7K
10:44 87.84 87.84 87.84 87.84 1.6K
10:46 87.81 87.81 87.81 87.81 1.4K
10:47 87.80 87.80 87.80 87.80 0.7K
10:51 87.82 87.82 87.82 87.82 0.6K
10:53 87.83 87.83 87.83 87.83 0.6K
10:55 87.84 87.84 87.84 87.84 0.1K
10:56 87.85 87.85 87.84 87.84 1.1K
10:57 87.85 87.85 87.85 87.85 0.3K
10:58 87.86 87.86 87.86 87.86 0.2K
10:59 87.87 87.87 87.87 87.87 0.2K
11:01 87.87 87.87 87.87 87.87 1.3K
11:04 87.86 87.86 87.86 87.86 0.2K
11:05 87.85 87.85 87.85 87.85 4.8K
11:06 87.84 87.84 87.84 87.84 0.2K
11:07 87.84 87.84 87.83 87.83 0.9K
11:09 87.83 87.83 87.83 87.83 0.3K
11:10 87.82 87.82 87.81 87.81 1.4K
11:11 87.78 87.78 87.78 87.78 1.5K
11:17 87.80 87.80 87.80 87.80 0.1K
11:18 87.79 87.81 87.79 87.81 0.2K
11:19 87.79 87.79 87.79 87.79 0.1K
11:20 87.82 87.82 87.82 87.82 0.1K
11:22 87.83 87.83 87.83 87.83 0.5K
11:23 87.83 87.83 87.83 87.83 0.4K
11:25 87.82 87.82 87.82 87.82 0.7K
11:26 87.79 87.79 87.79 87.79 0.3K
11:28 87.83 87.83 87.83 87.83 0.1K
11:29 87.81 87.81 87.81 87.81 0.4K
11:30 87.82 87.82 87.81 87.82 2.6K
11:31 87.83 87.84 87.83 87.84 0.4K
11:32 87.86 87.86 87.86 87.86 0.4K
11:33 87.86 87.86 87.86 87.86 0.4K
11:34 87.85 87.85 87.85 87.85 0.6K
11:35 87.85 87.85 87.85 87.85 0.4K
11:36 87.86 87.86 87.86 87.85 9.5K
11:38 87.85 87.85 87.85 87.85 1.1K
11:39 87.85 87.86 87.85 87.86 0.4K
11:40 87.87 87.87 87.85 87.85 1.5K
11:42 87.83 87.83 87.83 87.83 1.2K
11:44 87.84 87.84 87.84 87.84 0.3K
11:45 87.86 87.86 87.86 87.86 2.9K
11:46 87.85 87.85 87.85 87.85 0.2K
11:47 87.86 87.86 87.86 87.86 0.4K
11:48 87.85 87.85 87.85 87.85 0.2K
11:50 87.85 87.85 87.85 87.85 0.3K
11:52 87.87 87.87 87.87 87.87 4.8K
11:53 87.88 87.88 87.88 87.88 0.2K
11:54 87.91 87.91 87.91 87.91 0.4K
11:55 87.90 87.90 87.90 87.90 0.1K
11:56 87.91 87.91 87.91 87.91 0.5K
11:58 87.91 87.91 87.89 87.89 0.4K
12:00 87.89 87.90 87.89 87.90 0.9K
12:01 87.92 87.92 87.92 87.92 3.4K
12:02 87.92 87.92 87.92 87.92 0.8K
12:06 87.88 87.88 87.88 87.88 0.5K
12:08 87.90 87.90 87.90 87.90 0.2K
12:09 87.90 87.90 87.90 87.90 0.1K
12:11 87.89 87.89 87.89 87.89 0.3K
12:12 87.90 87.90 87.90 87.90 0.3K
12:13 87.91 87.91 87.91 87.91 0.5K
12:17 87.92 87.92 87.92 87.92 0.4K
12:18 87.91 87.91 87.91 87.91 0.3K
12:19 87.92 87.93 87.92 87.93 0.9K
12:20 87.93 87.93 87.93 87.93 10.7K
12:21 87.92 87.93 87.92 87.93 1.2K
12:22 87.94 87.94 87.94 87.94 2.3K
12:23 87.94 87.94 87.94 87.94 0.4K
12:25 87.88 87.88 87.88 87.88 3.6K
12:26 87.89 87.89 87.89 87.89 0.3K
12:27 87.92 87.92 87.92 87.92 0.5K
12:30 87.93 87.94 87.93 87.94 1.2K
12:31 87.94 87.94 87.92 87.92 1.0K
12:32 87.93 87.93 87.93 87.93 0.3K
12:36 87.94 87.95 87.94 87.95 0.7K
12:37 87.95 87.95 87.95 87.95 0.4K
12:38 87.95 87.95 87.95 87.95 0.3K
12:39 87.95 87.95 87.95 87.95 0.2K
12:40 87.95 87.96 87.95 87.96 0.7K
12:41 87.96 87.96 87.95 87.95 1.8K
12:44 87.98 87.98 87.98 87.98 0.4K
12:45 87.99 87.99 87.99 87.99 0.1K
12:46 88.00 88.00 88.00 88.00 0.8K
12:50 87.97 87.97 87.97 87.97 3.2K
12:51 87.97 87.97 87.96 87.96 0.4K
12:52 87.97 87.97 87.97 87.97 0.6K
12:54 87.96 87.96 87.96 87.96 0.2K
12:55 87.96 87.96 87.94 87.94 1.7K
12:58 87.97 87.97 87.96 87.95 0.8K
12:59 87.95 87.95 87.95 87.95 0.5K
13:00 87.94 87.94 87.94 87.94 1.3K
13:04 87.96 87.97 87.96 87.97 3.2K
13:05 87.96 87.98 87.96 87.98 0.6K
13:06 87.97 87.97 87.97 87.97 0.2K
13:07 87.97 87.97 87.97 87.97 0.3K
13:09 87.95 87.95 87.94 87.94 0.7K
13:10 87.94 87.94 87.94 87.94 0.5K
13:12 87.94 87.94 87.94 87.94 0.6K
13:14 87.96 87.96 87.96 87.96 0.1K
13:15 87.95 87.95 87.95 87.95 0.1K
13:16 87.95 87.95 87.95 87.95 1.4K
13:22 87.95 87.95 87.95 87.95 1.5K
13:25 87.96 87.96 87.96 87.96 1.2K
13:28 88.00 88.00 88.00 88.00 0.4K
13:30 88.01 88.01 88.01 88.01 0.6K
13:36 87.99 87.99 87.99 87.99 0.2K
13:38 87.97 87.97 87.97 87.97 0.7K
13:41 87.97 87.97 87.97 87.97 0.2K
13:43 87.96 87.96 87.96 87.96 0.5K
13:45 87.99 87.99 87.99 87.99 0.1K
13:46 87.98 87.98 87.98 87.98 0.3K
13:48 87.98 87.98 87.98 87.98 0.4K
13:50 87.98 87.98 87.98 87.98 0.5K
13:53 87.98 87.98 87.98 87.98 1.7K
14:00 87.97 87.97 87.97 87.97 0.1K
14:01 87.98 87.98 87.98 87.98 3.5K
14:03 87.96 87.96 87.96 87.96 0.8K
14:04 87.97 87.97 87.97 87.97 0.1K
14:05 87.95 87.95 87.95 87.95 0.5K
14:06 87.97 87.97 87.96 87.96 0.4K
14:07 87.97 87.97 87.97 87.97 3.0K
14:08 87.98 87.98 87.98 87.98 0.6K
14:09 87.97 87.97 87.97 87.97 0.7K
14:15 87.98 87.98 87.98 87.98 1.1K
14:17 87.96 87.96 87.96 87.96 0.7K
14:18 87.96 87.96 87.96 87.96 0.3K
14:19 87.98 87.98 87.97 87.97 0.8K
14:20 87.98 87.98 87.98 87.98 0.8K
14:21 87.98 87.98 87.98 87.98 0.6K
14:22 87.98 87.98 87.98 87.98 0.7K
14:23 87.98 87.99 87.98 87.99 0.2K
14:25 87.99 87.99 87.99 87.99 1.1K
14:26 87.99 87.99 87.99 87.99 0.1K
14:29 88.00 88.00 88.00 88.00 0.1K
14:30 88.00 88.03 88.00 88.02 1.3K
14:31 88.01 88.02 88.01 88.02 3.2K
14:32 88.02 88.02 88.02 88.02 6.4K
14:33 88.03 88.03 88.03 88.03 0.8K
14:36 88.03 88.03 88.03 88.03 0.5K
14:37 88.02 88.02 88.02 88.02 0.8K
14:39 88.00 88.00 88.00 88.00 0.6K
14:43 88.01 88.01 88.01 88.01 0.3K
14:44 88.01 88.01 88.01 88.01 0.3K
14:46 88.01 88.01 88.01 88.01 0.2K
14:47 88.02 88.02 88.01 88.01 4.9K
14:48 88.01 88.01 88.01 88.01 0.2K
14:49 88.02 88.02 88.01 88.01 1.1K
14:50 88.01 88.01 88.01 88.01 1.0K
14:55 88.03 88.03 88.03 88.03 0.1K
14:56 88.03 88.03 88.03 88.03 0.7K
14:58 88.03 88.03 88.03 88.03 0.5K
14:59 88.04 88.04 88.03 88.03 3.4K
15:01 88.03 88.03 88.03 88.03 0.3K
15:02 88.03 88.03 88.03 88.03 0.1K
15:03 88.01 88.01 88.01 88.01 0.9K
15:04 88.01 88.01 88.01 88.01 0.5K
15:05 88.00 88.00 88.00 88.00 0.2K
15:06 87.99 87.99 87.99 87.99 0.4K
15:07 88.00 88.00 87.99 87.99 0.8K
15:09 88.02 88.02 88.02 88.02 1.1K
15:10 88.03 88.03 88.03 88.03 0.2K
15:12 88.02 88.02 88.02 88.02 0.2K
15:13 88.04 88.04 88.04 88.04 1.6K
15:14 88.04 88.04 88.04 88.04 0.1K
15:15 88.03 88.03 88.03 88.03 0.3K
15:16 88.04 88.04 88.03 88.03 0.8K
15:17 88.03 88.03 88.03 88.02 0.2K
15:18 88.02 88.03 88.02 88.03 1.4K
15:20 88.04 88.04 88.04 88.04 1.2K
15:22 88.09 88.11 88.09 88.11 3.3K
15:23 88.11 88.11 88.11 88.11 0.3K
15:24 88.11 88.11 88.11 88.11 0.3K
15:25 88.10 88.10 88.09 88.09 3.7K
15:26 88.10 88.10 88.10 88.10 0.4K
15:27 88.11 88.11 88.11 88.11 1.1K
15:28 88.11 88.11 88.10 88.10 1.2K
15:30 88.08 88.10 88.08 88.10 2.7K
15:31 88.10 88.10 88.10 88.10 3.1K
15:32 88.13 88.13 88.13 88.13 0.5K
15:33 88.12 88.12 88.09 88.10 5.9K
15:34 88.10 88.10 88.10 88.10 1.4K
15:36 88.08 88.08 88.08 88.08 0.1K
15:37 88.07 88.07 88.07 88.07 1.0K
15:39 88.05 88.05 88.05 88.04 2.5K
15:40 88.05 88.05 88.05 88.05 2.3K
15:43 88.03 88.03 88.03 88.03 1.2K
15:47 88.04 88.04 88.04 88.04 1.3K
15:50 88.04 88.08 88.04 88.08 5.2K
15:51 88.06 88.06 88.06 88.06 0.6K
15:52 88.07 88.07 88.06 88.06 4.1K
15:53 88.08 88.08 88.08 88.08 0.9K
15:54 88.08 88.10 88.08 88.10 8.3K
15:57 88.19 88.19 88.19 88.19 1.0K
15:59 88.15 88.15 88.13 88.13 1.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음