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 88.99 89.05 88.99 89.05 5.6K
09:34 89.16 89.17 89.16 89.17 1.5K
09:35 89.19 89.19 89.19 89.19 0.1K
09:37 89.19 89.19 89.19 89.19 0.3K
09:38 89.17 89.17 89.17 89.17 0.1K
09:40 89.18 89.18 89.18 89.18 4.5K
09:43 89.18 89.18 89.14 89.14 1.5K
09:44 89.15 89.15 89.15 89.15 1.3K
09:45 89.13 89.13 89.13 89.13 2.5K
09:46 89.12 89.15 89.12 89.15 1.3K
09:50 89.12 89.12 89.11 89.11 0.3K
09:52 89.09 89.09 89.09 89.09 0.9K
09:54 89.09 89.09 89.09 89.09 1.5K
09:55 89.10 89.10 89.10 89.10 0.2K
09:58 89.03 89.03 89.03 89.03 0.7K
10:01 89.02 89.02 89.02 89.02 1.0K
10:03 89.04 89.04 89.04 89.04 0.2K
10:06 89.03 89.03 89.03 89.03 0.1K
10:07 89.06 89.06 89.06 89.06 0.4K
10:08 89.07 89.07 89.07 89.07 2.2K
10:11 89.09 89.09 89.09 89.09 0.2K
10:14 89.11 89.11 89.10 89.10 2.0K
10:18 89.08 89.08 89.08 89.08 0.3K
10:19 89.08 89.08 89.07 89.07 4.1K
10:21 89.08 89.08 89.08 89.08 2.1K
10:25 89.06 89.06 89.06 89.06 0.7K
10:26 89.05 89.05 89.05 89.05 0.5K
10:27 89.03 89.04 89.03 89.03 8.5K
10:29 89.08 89.08 89.08 89.08 0.4K
10:31 89.08 89.08 89.08 89.08 0.4K
10:32 89.07 89.07 89.07 89.07 1.6K
10:33 89.07 89.07 89.07 89.07 0.1K
10:34 89.05 89.05 89.05 89.05 0.5K
10:35 89.05 89.05 89.05 89.05 0.2K
10:37 89.07 89.10 89.07 89.10 1.0K
10:39 89.10 89.10 89.10 89.10 0.2K
10:40 89.12 89.12 89.12 89.12 1.0K
10:43 89.10 89.10 89.10 89.10 0.8K
10:46 89.12 89.13 89.12 89.13 0.8K
10:47 89.13 89.13 89.13 89.13 0.4K
10:52 89.16 89.17 89.16 89.17 1.1K
10:53 89.16 89.16 89.16 89.16 0.3K
10:54 89.16 89.16 89.16 89.16 1.3K
10:55 89.13 89.13 89.12 89.12 0.6K
11:03 89.10 89.11 89.10 89.11 0.4K
11:04 89.08 89.08 89.08 89.08 0.1K
11:05 89.08 89.09 89.08 89.09 5.1K
11:06 89.09 89.09 89.08 89.08 0.4K
11:07 89.10 89.10 89.10 89.10 4.1K
11:11 89.05 89.05 89.04 89.04 3.2K
11:12 89.03 89.03 89.03 89.03 0.3K
11:13 89.02 89.02 89.02 89.02 0.4K
11:15 88.99 89.00 88.99 89.00 0.7K
11:16 89.03 89.03 89.03 89.03 0.4K
11:19 89.02 89.02 89.02 89.01 0.6K
11:21 89.03 89.03 89.03 89.03 0.7K
11:22 89.03 89.03 89.03 89.03 0.4K
11:24 89.05 89.05 89.05 89.05 3.6K
11:26 89.01 89.01 89.01 89.01 0.4K
11:27 89.00 89.00 89.00 89.00 0.5K
11:28 88.99 88.99 88.98 88.98 0.7K
11:30 89.02 89.02 89.02 89.02 0.3K
11:31 89.02 89.02 89.02 89.02 1.0K
11:32 89.02 89.02 89.02 89.02 1.0K
11:34 88.97 88.97 88.97 88.97 1.4K
11:35 89.00 89.00 89.00 89.00 7.7K
11:36 89.01 89.01 89.01 89.01 10.5K
11:37 89.02 89.02 89.02 89.02 0.5K
11:41 89.02 89.02 89.02 89.02 0.4K
11:44 89.00 89.00 89.00 89.00 0.6K
11:45 89.00 89.00 89.00 89.00 0.4K
11:46 89.00 89.00 88.99 88.99 1.3K
11:47 89.01 89.01 89.00 89.00 0.6K
11:53 88.93 88.93 88.93 88.93 0.4K
11:54 88.92 88.92 88.92 88.92 3.1K
11:55 88.91 88.91 88.91 88.91 0.1K
11:56 88.89 88.89 88.89 88.89 0.5K
12:00 88.85 88.85 88.83 88.83 0.4K
12:01 88.86 88.86 88.85 88.85 4.9K
12:08 88.88 88.88 88.88 88.88 0.9K
12:11 88.86 88.86 88.86 88.86 0.8K
12:12 88.84 88.84 88.84 88.84 0.2K
12:13 88.85 88.85 88.85 88.85 2.0K
12:16 88.80 88.80 88.80 88.80 0.1K
12:19 88.85 88.87 88.85 88.86 1.0K
12:22 88.89 88.92 88.89 88.92 0.8K
12:23 88.93 88.93 88.93 88.93 0.9K
12:26 88.92 88.92 88.92 88.92 0.3K
12:28 88.93 88.93 88.93 88.93 1.5K
12:29 88.92 88.92 88.92 88.92 1.5K
12:31 88.94 88.95 88.94 88.95 2.3K
12:36 88.96 88.96 88.96 88.96 0.2K
12:37 88.96 88.96 88.96 88.96 0.9K
12:38 88.99 88.99 88.99 88.99 1.0K
12:39 88.98 88.98 88.98 88.98 0.7K
12:40 88.97 88.97 88.97 88.97 0.2K
12:42 88.97 88.97 88.96 88.96 2.1K
12:43 88.95 88.95 88.95 88.95 1.2K
12:44 88.97 88.97 88.97 88.97 0.8K
12:50 88.91 88.91 88.91 88.91 0.7K
12:51 88.92 88.92 88.92 88.92 0.2K
12:52 88.92 88.92 88.91 88.91 0.3K
12:53 88.90 88.90 88.90 88.90 0.2K
12:56 88.89 88.90 88.89 88.90 1.0K
13:05 88.89 88.89 88.89 88.89 0.4K
13:08 88.92 88.92 88.92 88.92 0.1K
13:11 88.97 88.97 88.97 88.97 3.2K
13:13 88.98 88.98 88.98 88.98 0.7K
13:15 88.95 88.95 88.95 88.95 1.2K
13:17 88.97 88.97 88.97 88.97 0.1K
13:18 88.97 88.97 88.97 88.97 1.9K
13:25 88.93 88.94 88.93 88.94 2.0K
13:26 88.92 88.92 88.92 88.92 0.1K
13:27 88.92 88.92 88.91 88.92 1.3K
13:28 88.93 88.93 88.93 88.93 0.3K
13:29 88.94 88.94 88.94 88.94 3.2K
13:30 88.94 88.94 88.94 88.94 0.4K
13:33 88.96 88.96 88.96 88.96 0.1K
13:34 88.97 88.97 88.97 88.97 0.7K
13:35 88.98 88.98 88.96 88.96 0.6K
13:37 88.94 88.94 88.92 88.93 1.9K
13:38 88.93 88.93 88.93 88.93 1.8K
13:39 88.92 88.92 88.92 88.92 0.2K
13:42 88.89 88.89 88.89 88.89 0.2K
13:43 88.88 88.88 88.88 88.88 0.1K
13:44 88.88 88.88 88.87 88.87 0.5K
13:46 88.83 88.83 88.83 88.83 0.6K
13:47 88.82 88.82 88.82 88.82 0.5K
13:50 88.81 88.81 88.81 88.81 0.1K
13:51 88.81 88.84 88.81 88.84 0.5K
13:53 88.80 88.80 88.80 88.80 0.3K
13:54 88.81 88.81 88.81 88.81 0.3K
13:55 88.84 88.84 88.84 88.84 0.5K
13:56 88.82 88.82 88.82 88.82 2.1K
13:58 88.80 88.80 88.80 88.80 0.6K
14:01 88.80 88.80 88.80 88.80 0.3K
14:04 88.79 88.79 88.78 88.78 1.3K
14:08 88.75 88.75 88.75 88.75 4.7K
14:09 88.77 88.77 88.76 88.76 0.7K
14:11 88.74 88.74 88.74 88.74 0.6K
14:13 88.80 88.80 88.80 88.80 0.9K
14:18 88.80 88.80 88.80 88.80 0.5K
14:22 88.79 88.79 88.79 88.79 0.2K
14:24 88.79 88.79 88.79 88.79 0.3K
14:26 88.77 88.77 88.77 88.77 0.7K
14:27 88.79 88.79 88.79 88.78 0.5K
14:30 88.78 88.78 88.77 88.77 0.6K
14:32 88.80 88.80 88.80 88.80 0.4K
14:40 88.83 88.83 88.83 88.83 0.3K
14:45 88.82 88.82 88.82 88.82 0.3K
14:48 88.82 88.82 88.78 88.80 0.8K
14:50 88.80 88.80 88.80 88.80 0.8K
14:56 88.81 88.81 88.81 88.81 0.7K
14:57 88.81 88.81 88.81 88.81 0.4K
14:58 88.81 88.81 88.80 88.80 1.0K
15:00 88.78 88.78 88.78 88.78 0.6K
15:04 88.73 88.73 88.73 88.73 0.7K
15:05 88.73 88.73 88.73 88.73 1.0K
15:09 88.73 88.73 88.73 88.73 0.6K
15:10 88.73 88.74 88.73 88.74 0.6K
15:11 88.75 88.75 88.75 88.75 0.8K
15:12 88.76 88.76 88.76 88.76 1.7K
15:13 88.76 88.76 88.76 88.76 7.3K
15:14 88.73 88.73 88.73 88.73 2.3K
15:15 88.75 88.75 88.74 88.74 2.4K
15:16 88.75 88.75 88.75 88.75 1.1K
15:17 88.75 88.75 88.75 88.75 0.8K
15:18 88.76 88.76 88.76 88.76 0.2K
15:19 88.76 88.77 88.76 88.76 1.1K
15:21 88.77 88.77 88.77 88.77 0.7K
15:22 88.77 88.77 88.77 88.77 2.4K
15:24 88.76 88.76 88.75 88.75 0.7K
15:25 88.75 88.75 88.75 88.75 1.3K
15:29 88.77 88.77 88.77 88.77 0.9K
15:31 88.78 88.78 88.78 88.78 0.4K
15:32 88.79 88.79 88.79 88.79 1.3K
15:33 88.76 88.79 88.76 88.79 1.7K
15:34 88.79 88.80 88.79 88.80 4.0K
15:36 88.76 88.76 88.76 88.76 0.7K
15:37 88.77 88.77 88.77 88.77 1.7K
15:38 88.77 88.77 88.77 88.77 0.3K
15:39 88.76 88.76 88.76 88.76 1.3K
15:40 88.82 88.82 88.80 88.80 1.1K
15:42 88.80 88.80 88.78 88.78 1.3K
15:44 88.79 88.79 88.79 88.79 1.3K
15:45 88.79 88.79 88.79 88.79 2.5K
15:47 88.82 88.82 88.82 88.82 0.2K
15:48 88.81 88.81 88.81 88.81 0.9K
15:49 88.81 88.81 88.81 88.81 0.3K
15:50 88.83 88.83 88.80 88.80 1.3K
15:51 88.80 88.80 88.80 88.80 1.0K
15:53 88.80 88.83 88.80 88.83 0.4K
15:54 88.81 88.81 88.81 88.81 0.2K
15:55 88.78 88.78 88.78 88.78 1.2K
15:56 88.76 88.76 88.76 88.76 2.6K
15:57 88.76 88.77 88.76 88.77 3.7K
15:59 88.78 88.78 88.76 88.76 3.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음