Vanguard Russell 1000 Value Index Fund ETF Shares (VONV)

VONV
🏛️ 미국 →
89.97
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 82.86 82.86 82.86 82.86 2.6K
09:33 83.03 83.03 82.91 82.96 4.8K
09:35 83.08 83.08 83.08 83.08 0.8K
09:39 83.05 83.05 83.03 83.02 1.0K
09:41 83.03 83.03 83.02 83.02 1.1K
09:42 82.98 82.98 82.98 82.98 0.5K
09:43 82.95 82.95 82.95 82.95 0.1K
09:44 82.97 82.97 82.95 82.96 1.1K
09:46 82.91 82.91 82.91 82.91 0.3K
09:47 82.92 82.92 82.92 82.92 2.4K
09:48 82.92 82.94 82.92 82.94 0.3K
09:49 82.91 82.91 82.91 82.91 0.5K
09:50 82.89 82.89 82.89 82.89 0.3K
09:52 82.91 82.91 82.90 82.90 0.8K
09:53 82.89 82.89 82.89 82.89 0.2K
09:54 82.85 82.85 82.85 82.85 1.3K
09:55 82.93 82.93 82.93 82.93 0.8K
09:56 82.88 82.88 82.88 82.88 0.3K
09:58 82.85 82.85 82.85 82.85 4.1K
10:00 82.75 82.81 82.75 82.81 0.7K
10:01 82.79 82.79 82.79 82.79 4.8K
10:02 82.77 82.77 82.77 82.77 0.9K
10:03 82.73 82.74 82.73 82.74 5.2K
10:05 82.81 82.81 82.81 82.81 0.2K
10:06 82.83 82.83 82.83 82.83 0.5K
10:07 82.82 82.84 82.82 82.84 0.5K
10:08 82.89 82.89 82.89 82.89 0.2K
10:10 82.88 82.88 82.88 82.88 0.3K
10:13 82.89 82.89 82.89 82.89 0.9K
10:14 82.90 82.90 82.87 82.87 3.0K
10:16 82.86 82.86 82.84 82.84 0.5K
10:18 82.86 82.86 82.86 82.86 0.3K
10:20 82.90 82.90 82.90 82.90 8.7K
10:21 82.93 82.93 82.92 82.92 1.8K
10:22 82.91 82.91 82.91 82.91 0.6K
10:24 82.90 82.90 82.90 82.90 0.5K
10:25 82.93 82.93 82.90 82.90 1.5K
10:31 82.95 82.95 82.94 82.94 1.0K
10:32 82.98 82.98 82.98 82.98 0.3K
10:33 82.96 82.96 82.96 82.96 0.2K
10:34 82.95 82.95 82.95 82.95 0.9K
10:35 82.94 82.95 82.94 82.95 2.6K
10:36 82.94 82.94 82.94 82.94 0.4K
10:37 82.89 82.94 82.89 82.94 1.4K
10:39 82.97 82.97 82.97 82.97 0.4K
10:41 82.93 82.93 82.92 82.91 2.1K
10:42 82.89 82.89 82.87 82.87 1.0K
10:43 82.89 82.89 82.89 82.88 0.4K
10:45 82.94 82.96 82.94 82.96 1.4K
10:46 82.98 82.98 82.98 82.98 0.5K
10:47 82.98 83.01 82.98 83.01 9.4K
10:48 83.00 83.00 82.97 82.97 3.0K
10:49 82.97 83.00 82.97 82.99 5.4K
10:50 83.02 83.02 83.02 83.02 0.1K
10:51 83.02 83.02 83.02 83.02 0.3K
10:52 83.04 83.04 83.04 83.04 0.3K
10:53 83.00 83.02 83.00 83.02 0.4K
10:56 83.06 83.06 83.04 83.04 0.5K
10:58 83.10 83.12 83.10 83.12 1.3K
10:59 83.11 83.11 83.11 83.11 0.3K
11:01 83.12 83.13 83.12 83.13 5.4K
11:02 83.15 83.15 83.15 83.15 11.5K
11:03 83.15 83.15 83.15 83.15 0.2K
11:04 83.16 83.18 83.16 83.17 4.0K
11:05 83.16 83.16 83.13 83.13 4.2K
11:06 83.18 83.18 83.18 83.18 8.3K
11:07 83.20 83.20 83.20 83.20 0.5K
11:09 83.21 83.21 83.21 83.21 1.0K
11:13 83.17 83.17 83.17 83.17 0.3K
11:14 83.11 83.11 83.11 83.11 0.7K
11:15 83.13 83.13 83.13 83.13 6.5K
11:16 83.06 83.06 83.06 83.06 11.1K
11:17 83.07 83.07 83.07 83.07 0.3K
11:18 83.06 83.06 83.06 83.06 0.8K
11:20 83.10 83.10 83.07 83.07 0.5K
11:21 83.07 83.07 83.07 83.07 0.7K
11:22 83.10 83.10 83.10 83.10 1.7K
11:23 83.10 83.10 83.10 83.10 8.5K
11:26 83.20 83.20 83.20 83.20 0.3K
11:27 83.23 83.23 83.23 83.23 0.1K
11:28 83.23 83.23 83.23 83.23 0.6K
11:29 83.23 83.25 83.23 83.25 1.3K
11:31 83.24 83.25 83.23 83.25 2.5K
11:33 83.26 83.26 83.25 83.25 0.5K
11:34 83.26 83.26 83.24 83.24 1.0K
11:35 83.23 83.23 83.23 83.23 2.3K
11:36 83.25 83.25 83.25 83.25 0.4K
11:38 83.28 83.28 83.28 83.28 0.3K
11:39 83.24 83.24 83.24 83.24 0.8K
11:40 83.25 83.25 83.24 83.24 0.8K
11:41 83.21 83.23 83.21 83.23 6.1K
11:42 83.20 83.20 83.20 83.20 0.2K
11:43 83.19 83.20 83.19 83.20 0.8K
11:44 83.22 83.22 83.22 83.22 0.4K
11:46 83.24 83.27 83.24 83.27 1.3K
11:47 83.24 83.24 83.24 83.24 1.5K
11:48 83.28 83.28 83.28 83.28 0.3K
11:50 83.30 83.30 83.30 83.30 3.9K
11:51 83.30 83.30 83.30 83.30 0.4K
11:53 83.33 83.33 83.33 83.33 0.2K
11:54 83.33 83.33 83.32 83.32 0.5K
11:55 83.32 83.33 83.32 83.33 9.2K
11:56 83.31 83.31 83.31 83.31 0.3K
11:57 83.31 83.31 83.31 83.31 0.3K
11:58 83.33 83.33 83.33 83.33 0.3K
12:00 83.34 83.34 83.33 83.33 3.0K
12:01 83.35 83.35 83.34 83.34 9.8K
12:02 83.37 83.37 83.36 83.36 0.5K
12:03 83.36 83.36 83.35 83.35 3.1K
12:04 83.34 83.34 83.34 83.34 0.1K
12:05 83.37 83.37 83.37 83.37 2.1K
12:13 83.36 83.36 83.36 83.36 4.3K
12:14 83.37 83.37 83.37 83.37 0.5K
12:15 83.37 83.37 83.36 83.36 0.4K
12:16 83.36 83.36 83.34 83.34 0.7K
12:17 83.34 83.34 83.34 83.34 0.5K
12:22 83.30 83.30 83.30 83.30 0.4K
12:26 83.34 83.34 83.34 83.34 0.3K
12:27 83.36 83.36 83.35 83.35 2.1K
12:30 83.36 83.36 83.36 83.36 1.2K
12:31 83.35 83.35 83.35 83.35 0.3K
12:32 83.34 83.34 83.34 83.34 0.3K
12:34 83.32 83.32 83.32 83.32 1.0K
12:37 83.30 83.30 83.30 83.30 0.2K
12:39 83.30 83.30 83.29 83.29 0.8K
12:41 83.28 83.28 83.28 83.28 0.2K
12:44 83.28 83.28 83.28 83.28 0.1K
12:45 83.28 83.28 83.28 83.28 0.1K
12:47 83.29 83.29 83.29 83.29 5.0K
12:48 83.29 83.29 83.29 83.29 1.0K
12:50 83.30 83.30 83.30 83.30 13.1K
12:52 83.27 83.27 83.27 83.27 0.9K
12:57 83.29 83.29 83.29 83.29 0.2K
13:00 83.26 83.26 83.25 83.25 0.3K
13:01 83.25 83.25 83.25 83.25 0.2K
13:02 83.26 83.26 83.26 83.26 0.7K
13:03 83.29 83.29 83.29 83.29 0.1K
13:04 83.28 83.28 83.28 83.28 1.9K
13:09 83.29 83.29 83.29 83.30 3.4K
13:10 83.29 83.29 83.29 83.29 0.6K
13:16 83.30 83.30 83.30 83.30 0.2K
13:18 83.30 83.30 83.30 83.30 0.2K
13:20 83.33 83.33 83.32 83.32 1.2K
13:21 83.33 83.33 83.31 83.33 12.6K
13:24 83.32 83.33 83.32 83.33 0.9K
13:29 83.28 83.28 83.28 83.28 0.5K
13:31 83.27 83.27 83.27 83.27 0.2K
13:32 83.30 83.30 83.30 83.30 0.5K
13:33 83.27 83.27 83.27 83.27 0.5K
13:34 83.27 83.27 83.27 83.27 0.5K
13:36 83.26 83.26 83.26 83.26 0.1K
13:38 83.29 83.29 83.29 83.28 0.8K
13:39 83.26 83.26 83.26 83.26 0.2K
13:40 83.27 83.27 83.27 83.27 0.9K
13:41 83.26 83.26 83.26 83.26 0.1K
13:43 83.28 83.30 83.28 83.28 5.2K
13:44 83.26 83.26 83.26 83.26 0.2K
13:46 83.25 83.25 83.22 83.23 9.8K
13:47 83.24 83.24 83.23 83.23 7.8K
13:49 83.21 83.21 83.21 83.21 0.5K
13:51 83.26 83.26 83.22 83.22 15.7K
13:52 83.27 83.27 83.27 83.27 0.2K
13:54 83.29 83.29 83.29 83.29 0.1K
13:55 83.28 83.28 83.24 83.24 0.8K
13:57 83.17 83.17 83.17 83.17 6.8K
13:58 83.21 83.21 83.21 83.21 1.6K
13:59 83.18 83.18 83.18 83.18 1.5K
14:00 83.19 83.19 83.19 83.19 0.5K
14:02 83.20 83.20 83.20 83.20 0.5K
14:04 83.20 83.22 83.20 83.22 8.1K
14:05 83.21 83.22 83.21 83.21 1.1K
14:06 83.22 83.23 83.22 83.23 1.0K
14:07 83.22 83.22 83.22 83.22 1.3K
14:14 83.24 83.24 83.24 83.24 29.0K
14:15 83.25 83.25 83.24 83.25 2.4K
14:17 83.28 83.28 83.28 83.28 1.1K
14:18 83.26 83.27 83.26 83.27 0.7K
14:19 83.28 83.28 83.28 83.28 0.4K
14:22 83.27 83.27 83.27 83.27 0.8K
14:23 83.24 83.24 83.24 83.24 1.8K
14:24 83.22 83.22 83.22 83.22 0.2K
14:25 83.27 83.27 83.25 83.25 0.8K
14:27 83.31 83.31 83.31 83.31 0.3K
14:28 83.30 83.31 83.30 83.31 9.7K
14:29 83.31 83.32 83.31 83.32 2.6K
14:30 83.31 83.31 83.31 83.31 0.2K
14:31 83.30 83.30 83.30 83.30 0.1K
14:32 83.30 83.30 83.30 83.30 0.3K
14:33 83.29 83.29 83.29 83.29 0.2K
14:35 83.31 83.31 83.31 83.31 0.4K
14:36 83.32 83.32 83.32 83.32 0.5K
14:37 83.34 83.34 83.32 83.32 0.3K
14:38 83.31 83.31 83.31 83.31 1.2K
14:39 83.32 83.32 83.32 83.32 0.4K
14:40 83.32 83.32 83.32 83.32 0.1K
14:41 83.33 83.33 83.33 83.33 0.1K
14:42 83.32 83.32 83.32 83.32 0.5K
14:43 83.31 83.31 83.31 83.31 0.9K
14:46 83.30 83.31 83.30 83.31 0.4K
14:47 83.32 83.32 83.32 83.32 0.3K
14:48 83.30 83.30 83.30 83.30 0.3K
14:50 83.29 83.31 83.29 83.31 3.4K
14:51 83.28 83.28 83.27 83.27 1.3K
14:52 83.28 83.28 83.28 83.28 0.8K
14:53 83.31 83.31 83.31 83.31 0.3K
14:55 83.30 83.30 83.30 83.30 1.9K
14:56 83.33 83.33 83.33 83.33 0.2K
14:57 83.34 83.34 83.34 83.34 0.3K
14:59 83.31 83.32 83.31 83.32 2.0K
15:00 83.30 83.32 83.30 83.32 1.0K
15:02 83.34 83.34 83.34 83.34 0.5K
15:05 83.33 83.33 83.33 83.33 0.4K
15:06 83.34 83.34 83.34 83.34 0.4K
15:07 83.34 83.34 83.34 83.34 0.8K
15:08 83.35 83.35 83.35 83.35 1.4K
15:09 83.34 83.34 83.34 83.34 0.4K
15:11 83.34 83.34 83.33 83.33 0.3K
15:14 83.32 83.32 83.32 83.32 0.4K
15:15 83.31 83.31 83.31 83.31 0.5K
15:17 83.33 83.33 83.31 83.31 33.9K
15:18 83.31 83.32 83.31 83.31 25.8K
15:19 83.31 83.32 83.30 83.32 1.3K
15:20 83.31 83.31 83.31 83.31 0.6K
15:21 83.32 83.34 83.32 83.34 2.3K
15:22 83.33 83.33 83.33 83.33 1.5K
15:23 83.33 83.33 83.32 83.32 2.9K
15:25 83.31 83.31 83.31 83.31 0.7K
15:26 83.30 83.30 83.30 83.30 1.0K
15:28 83.31 83.31 83.30 83.30 10.7K
15:29 83.31 83.31 83.31 83.31 2.2K
15:30 83.35 83.35 83.35 83.35 0.1K
15:31 83.37 83.37 83.37 83.37 4.0K
15:32 83.36 83.39 83.36 83.39 0.4K
15:33 83.37 83.37 83.37 83.37 2.7K
15:34 83.42 83.44 83.42 83.44 0.7K
15:35 83.43 83.43 83.43 83.43 0.6K
15:39 83.48 83.48 83.46 83.46 7.4K
15:40 83.47 83.47 83.47 83.47 16.0K
15:41 83.50 83.51 83.50 83.50 25.9K
15:42 83.53 83.53 83.53 83.53 0.6K
15:43 83.54 83.54 83.54 83.54 1.5K
15:44 83.53 83.53 83.51 83.53 4.4K
15:45 83.53 83.53 83.51 83.51 3.2K
15:46 83.49 83.49 83.49 83.49 0.6K
15:47 83.50 83.50 83.50 83.50 1.5K
15:50 83.54 83.56 83.54 83.56 2.6K
15:51 83.57 83.57 83.56 83.57 20.9K
15:52 83.56 83.56 83.55 83.56 6.7K
15:54 83.56 83.56 83.54 83.54 1.0K
15:55 83.53 83.53 83.53 83.53 1.2K
15:56 83.49 83.49 83.49 83.49 3.0K
15:57 83.49 83.51 83.49 83.50 6.3K
15:59 83.49 83.50 83.47 83.50 22.7K
16:00 83.47 83.47 83.47 83.47 9.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음