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 88.79 88.79 88.79 88.79 3.4K
09:31 88.84 88.87 88.84 88.87 0.5K
09:32 88.93 88.93 88.93 88.93 0.4K
09:33 88.95 88.95 88.95 88.95 0.3K
09:34 88.91 88.91 88.90 88.90 0.4K
09:35 88.92 88.92 88.92 88.92 6.4K
09:36 88.95 88.95 88.95 88.95 1.7K
09:39 89.11 89.11 89.11 89.11 1.1K
09:40 89.05 89.05 89.05 89.05 0.4K
09:41 89.05 89.05 89.00 89.00 2.0K
09:42 89.02 89.02 89.02 89.02 0.8K
09:43 89.01 89.04 89.01 89.04 0.6K
09:45 89.09 89.09 89.09 89.09 1.5K
09:46 89.05 89.05 89.05 89.05 0.6K
09:49 89.07 89.09 89.07 89.09 0.5K
09:50 89.09 89.09 89.09 89.09 0.7K
09:52 88.96 88.96 88.92 88.95 2.3K
09:53 88.95 88.95 88.95 88.95 0.8K
09:54 88.94 88.94 88.94 88.94 1.0K
09:55 88.94 88.94 88.94 88.94 2.1K
09:56 88.95 88.95 88.95 88.95 1.6K
09:57 88.91 88.91 88.91 88.91 0.3K
09:58 88.95 88.95 88.95 88.95 0.3K
09:59 88.98 88.98 88.98 88.98 0.2K
10:00 88.93 88.93 88.93 88.93 0.2K
10:02 88.86 88.86 88.86 88.86 0.8K
10:05 88.88 88.88 88.87 88.87 1.2K
10:09 88.88 88.88 88.86 88.86 0.3K
10:10 88.82 88.82 88.81 88.81 1.4K
10:11 88.81 88.81 88.79 88.79 0.6K
10:13 88.75 88.76 88.75 88.76 2.0K
10:14 88.76 88.76 88.72 88.73 2.1K
10:15 88.72 88.72 88.69 88.69 1.3K
10:16 88.69 88.69 88.69 88.69 0.6K
10:17 88.71 88.71 88.70 88.70 1.3K
10:18 88.68 88.68 88.68 88.68 0.5K
10:19 88.59 88.59 88.59 88.59 0.7K
10:21 88.64 88.64 88.64 88.64 0.3K
10:22 88.62 88.62 88.58 88.58 0.5K
10:23 88.55 88.55 88.55 88.55 8.6K
10:24 88.53 88.53 88.50 88.50 1.9K
10:25 88.50 88.51 88.49 88.51 9.8K
10:26 88.49 88.49 88.49 88.49 2.3K
10:27 88.52 88.52 88.52 88.52 1.2K
10:33 88.34 88.34 88.34 88.34 0.1K
10:34 88.33 88.33 88.33 88.33 0.5K
10:35 88.27 88.27 88.27 88.27 0.5K
10:36 88.25 88.25 88.25 88.25 0.2K
10:37 88.22 88.22 88.22 88.22 0.4K
10:40 88.22 88.22 88.22 88.22 0.9K
10:47 88.18 88.18 88.18 88.18 0.2K
10:48 88.18 88.18 88.18 88.18 0.3K
10:49 88.14 88.14 88.14 88.14 0.7K
10:52 88.18 88.18 88.18 88.18 0.6K
10:53 88.21 88.21 88.21 88.21 0.2K
10:56 88.23 88.23 88.23 88.23 0.3K
11:00 88.10 88.16 88.10 88.16 6.3K
11:04 88.16 88.17 88.16 88.17 0.3K
11:05 88.21 88.21 88.21 88.21 5.5K
11:06 88.18 88.21 88.18 88.21 14.2K
11:07 88.20 88.20 88.19 88.19 0.5K
11:09 88.11 88.11 88.11 88.10 0.2K
11:10 88.08 88.08 88.07 88.07 1.6K
11:11 88.10 88.13 88.10 88.13 0.7K
11:12 88.12 88.12 88.12 88.12 0.1K
11:13 88.22 88.22 88.22 88.22 0.2K
11:14 88.20 88.20 88.20 88.20 0.2K
11:16 88.22 88.22 88.22 88.22 0.1K
11:17 88.23 88.23 88.19 88.21 1.3K
11:18 88.23 88.23 88.23 88.23 0.3K
11:19 88.22 88.22 88.22 88.22 0.1K
11:21 88.25 88.25 88.25 88.25 0.4K
11:22 88.29 88.29 88.29 88.29 0.3K
11:24 88.28 88.28 88.28 88.28 0.3K
11:25 88.28 88.28 88.28 88.28 0.6K
11:26 88.28 88.28 88.28 88.28 0.2K
11:27 88.27 88.27 88.27 88.27 0.9K
11:30 88.32 88.32 88.32 88.32 0.5K
11:31 88.30 88.31 88.30 88.31 2.1K
11:35 88.30 88.35 88.30 88.35 0.7K
11:38 88.35 88.35 88.34 88.34 0.9K
11:39 88.32 88.32 88.32 88.32 0.5K
11:40 88.33 88.37 88.33 88.37 1.7K
11:42 88.37 88.37 88.37 88.37 0.4K
11:43 88.40 88.40 88.39 88.39 1.8K
11:44 88.40 88.40 88.40 88.40 5.9K
11:45 88.40 88.40 88.35 88.35 1.8K
11:46 88.33 88.33 88.33 88.33 0.7K
11:47 88.31 88.34 88.30 88.34 12.6K
11:49 88.34 88.34 88.34 88.34 0.8K
11:50 88.31 88.31 88.31 88.31 0.3K
11:52 88.28 88.28 88.28 88.28 1.3K
11:53 88.30 88.30 88.30 88.30 0.7K
11:54 88.28 88.28 88.28 88.28 0.2K
11:55 88.31 88.31 88.31 88.31 0.3K
11:56 88.32 88.32 88.32 88.32 0.1K
11:57 88.31 88.31 88.31 88.30 2.0K
11:59 88.28 88.28 88.28 88.28 0.3K
12:01 88.31 88.31 88.31 88.31 0.2K
12:02 88.35 88.35 88.34 88.34 0.8K
12:05 88.35 88.35 88.35 88.35 1.6K
12:07 88.35 88.35 88.33 88.33 2.8K
12:10 88.37 88.37 88.37 88.37 1.8K
12:17 88.38 88.38 88.38 88.38 1.4K
12:18 88.32 88.34 88.32 88.34 0.9K
12:19 88.36 88.36 88.36 88.36 0.6K
12:20 88.36 88.36 88.36 88.36 0.2K
12:21 88.34 88.34 88.34 88.34 0.9K
12:26 88.29 88.30 88.29 88.30 1.3K
12:27 88.28 88.28 88.28 88.28 0.3K
12:29 88.26 88.26 88.26 88.26 0.1K
12:30 88.26 88.26 88.26 88.26 1.4K
12:33 88.27 88.27 88.27 88.27 0.8K
12:34 88.27 88.27 88.27 88.26 0.1K
12:36 88.23 88.23 88.23 88.23 0.8K
12:37 88.24 88.24 88.24 88.24 2.0K
12:38 88.22 88.22 88.22 88.22 0.6K
12:39 88.23 88.23 88.23 88.23 0.3K
12:40 88.22 88.24 88.22 88.24 1.4K
12:41 88.25 88.25 88.25 88.25 3.1K
12:44 88.29 88.30 88.29 88.30 0.9K
12:48 88.28 88.28 88.28 88.28 0.4K
12:50 88.25 88.25 88.25 88.25 1.0K
12:57 88.32 88.32 88.32 88.32 0.4K
13:03 88.31 88.31 88.31 88.31 0.3K
13:04 88.29 88.29 88.29 88.29 0.3K
13:05 88.26 88.26 88.25 88.25 0.6K
13:06 88.26 88.26 88.26 88.26 0.1K
13:07 88.25 88.25 88.25 88.25 0.9K
13:16 88.33 88.33 88.33 88.33 0.6K
13:19 88.29 88.30 88.29 88.30 1.0K
13:21 88.31 88.31 88.31 88.31 1.7K
13:22 88.31 88.31 88.31 88.31 0.6K
13:27 88.29 88.29 88.29 88.29 0.7K
13:30 88.25 88.25 88.25 88.25 0.6K
13:31 88.26 88.27 88.26 88.27 0.6K
13:32 88.24 88.24 88.24 88.24 0.3K
13:33 88.26 88.26 88.26 88.26 1.9K
13:37 88.18 88.18 88.18 88.18 4.2K
13:38 88.20 88.20 88.20 88.20 0.3K
13:39 88.20 88.20 88.20 88.20 0.7K
13:41 88.20 88.20 88.20 88.20 0.3K
13:43 88.09 88.09 88.09 88.09 0.9K
13:49 88.16 88.16 88.16 88.16 0.9K
13:50 88.16 88.17 88.16 88.17 2.0K
13:52 88.17 88.17 88.17 88.17 0.6K
13:55 88.17 88.17 88.16 88.16 0.6K
13:57 88.13 88.13 88.12 88.12 2.3K
13:58 88.12 88.12 88.12 88.12 2.5K
14:00 88.17 88.17 88.17 88.17 0.7K
14:01 88.17 88.17 88.17 88.17 0.6K
14:04 88.15 88.15 88.15 88.15 0.6K
14:05 88.18 88.18 88.18 88.18 0.2K
14:06 88.15 88.15 88.15 88.15 0.5K
14:07 88.17 88.17 88.17 88.17 0.3K
14:08 88.13 88.13 88.13 88.13 0.5K
14:09 88.14 88.15 88.14 88.15 0.7K
14:10 88.16 88.18 88.16 88.18 1.6K
14:15 88.21 88.21 88.21 88.21 0.2K
14:16 88.22 88.22 88.22 88.22 0.2K
14:17 88.22 88.22 88.22 88.21 0.7K
14:18 88.23 88.23 88.23 88.23 1.3K
14:19 88.24 88.24 88.24 88.24 0.1K
14:20 88.26 88.26 88.26 88.26 0.3K
14:21 88.25 88.25 88.25 88.25 0.9K
14:22 88.26 88.26 88.26 88.26 0.4K
14:23 88.23 88.23 88.23 88.23 0.1K
14:24 88.22 88.22 88.22 88.22 10.3K
14:29 88.21 88.21 88.21 88.21 0.4K
14:32 88.29 88.29 88.29 88.29 0.2K
14:35 88.29 88.29 88.29 88.29 0.8K
14:36 88.30 88.30 88.30 88.30 0.1K
14:39 88.33 88.33 88.33 88.33 1.3K
14:40 88.32 88.32 88.32 88.32 0.4K
14:41 88.34 88.34 88.34 88.34 0.2K
14:43 88.34 88.34 88.34 88.34 0.4K
14:45 88.33 88.34 88.33 88.34 1.0K
14:48 88.34 88.34 88.34 88.34 0.4K
14:50 88.36 88.36 88.36 88.36 0.4K
14:51 88.35 88.35 88.34 88.35 2.0K
14:55 88.35 88.35 88.35 88.35 0.9K
14:56 88.36 88.36 88.36 88.36 0.2K
14:58 88.37 88.37 88.37 88.37 1.4K
15:00 88.37 88.37 88.37 88.37 1.4K
15:01 88.35 88.36 88.34 88.36 5.3K
15:03 88.36 88.37 88.36 88.37 5.1K
15:04 88.37 88.37 88.37 88.37 0.3K
15:05 88.39 88.41 88.39 88.41 0.6K
15:06 88.41 88.41 88.41 88.41 1.6K
15:08 88.43 88.43 88.43 88.43 0.6K
15:12 88.42 88.42 88.42 88.42 0.3K
15:13 88.43 88.43 88.43 88.43 2.0K
15:14 88.42 88.42 88.42 88.42 0.5K
15:15 88.43 88.43 88.43 88.43 0.1K
15:16 88.44 88.49 88.44 88.49 2.4K
15:17 88.49 88.49 88.47 88.47 1.3K
15:18 88.49 88.49 88.49 88.49 0.4K
15:20 88.47 88.49 88.47 88.49 0.6K
15:23 88.50 88.50 88.50 88.50 0.5K
15:25 88.48 88.48 88.48 88.48 1.1K
15:31 88.43 88.43 88.39 88.39 6.8K
15:32 88.40 88.40 88.36 88.38 5.3K
15:34 88.40 88.40 88.40 88.39 0.4K
15:35 88.44 88.44 88.44 88.44 1.0K
15:36 88.46 88.47 88.46 88.47 2.5K
15:38 88.46 88.46 88.46 88.46 2.1K
15:41 88.45 88.45 88.45 88.45 0.2K
15:42 88.46 88.46 88.46 88.46 0.4K
15:43 88.44 88.44 88.44 88.44 0.4K
15:44 88.43 88.44 88.43 88.44 3.4K
15:45 88.43 88.43 88.43 88.43 0.4K
15:46 88.47 88.47 88.47 88.47 0.2K
15:47 88.46 88.46 88.45 88.45 0.8K
15:48 88.47 88.47 88.47 88.47 0.7K
15:50 88.49 88.49 88.41 88.42 6.9K
15:53 88.40 88.40 88.37 88.37 833.8K
15:54 88.41 88.41 88.41 88.41 0.9K
15:55 88.44 88.44 88.44 88.44 0.7K
15:56 88.50 88.50 88.47 88.47 1.3K
15:57 88.42 88.42 88.42 88.42 0.9K
15:58 88.43 88.44 88.43 88.44 0.9K
15:59 88.46 88.49 88.44 88.44 4.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음