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 84.64 84.64 84.64 84.64 2.1K
09:31 84.76 84.76 84.76 84.76 0.4K
09:32 84.76 84.76 84.76 84.76 0.2K
09:33 84.72 84.72 84.72 84.72 0.7K
09:35 84.65 84.65 84.65 84.65 0.2K
09:36 84.73 84.73 84.73 84.73 0.6K
09:40 84.62 84.62 84.62 84.62 0.2K
09:41 84.65 84.65 84.65 84.65 2.2K
09:43 84.64 84.64 84.60 84.60 0.3K
09:45 84.68 84.68 84.68 84.68 0.2K
09:46 84.70 84.70 84.70 84.70 0.3K
09:47 84.73 84.73 84.73 84.73 0.7K
09:54 84.68 84.69 84.68 84.69 2.1K
09:55 84.64 84.64 84.64 84.64 0.5K
09:56 84.71 84.71 84.71 84.71 0.9K
09:58 84.68 84.69 84.68 84.69 2.4K
09:59 84.67 84.72 84.67 84.72 3.0K
10:03 84.66 84.66 84.66 84.66 0.4K
10:06 84.62 84.62 84.62 84.62 0.6K
10:07 84.67 84.67 84.67 84.67 0.2K
10:08 84.64 84.64 84.63 84.63 0.3K
10:09 84.60 84.60 84.60 84.60 0.7K
10:12 84.62 84.62 84.61 84.61 4.7K
10:13 84.56 84.56 84.56 84.56 0.7K
10:15 84.55 84.55 84.55 84.55 1.0K
10:16 84.55 84.55 84.55 84.55 1.4K
10:17 84.59 84.59 84.59 84.59 29.9K
10:18 84.59 84.61 84.59 84.61 0.3K
10:21 84.58 84.58 84.58 84.58 1.9K
10:24 84.54 84.54 84.54 84.54 6.7K
10:25 84.54 84.54 84.54 84.54 0.9K
10:26 84.54 84.54 84.54 84.54 0.4K
10:27 84.55 84.55 84.55 84.55 0.8K
10:28 84.55 84.55 84.55 84.55 0.7K
10:29 84.54 84.54 84.54 84.54 1.8K
10:30 84.51 84.51 84.51 84.51 0.2K
10:31 84.52 84.52 84.52 84.52 0.9K
10:32 84.53 84.53 84.53 84.53 1.2K
10:33 84.55 84.55 84.55 84.55 0.8K
10:34 84.54 84.54 84.54 84.54 0.3K
10:36 84.54 84.55 84.54 84.55 1.8K
10:37 84.54 84.54 84.54 84.54 0.9K
10:38 84.54 84.54 84.53 84.53 8.7K
10:39 84.52 84.52 84.52 84.52 0.8K
10:42 84.56 84.56 84.55 84.55 50.7K
10:43 84.60 84.60 84.60 84.60 0.5K
10:45 84.64 84.64 84.64 84.64 0.3K
10:46 84.64 84.64 84.64 84.64 0.4K
10:47 84.62 84.62 84.62 84.62 0.3K
10:49 84.63 84.65 84.63 84.65 10.5K
10:50 84.66 84.66 84.66 84.66 2.3K
10:51 84.68 84.71 84.68 84.69 1.5K
10:53 84.72 84.72 84.72 84.72 0.2K
10:54 84.73 84.74 84.72 84.74 4.4K
10:55 84.74 84.74 84.74 84.74 0.4K
10:56 84.74 84.74 84.74 84.74 1.6K
10:58 84.74 84.74 84.74 84.74 0.4K
10:59 84.74 84.74 84.74 84.74 2.1K
11:00 84.76 84.79 84.75 84.79 19.5K
11:01 84.83 84.83 84.83 84.83 1.0K
11:04 84.79 84.81 84.79 84.81 9.2K
11:05 84.81 84.81 84.81 84.81 0.1K
11:06 84.82 84.82 84.82 84.82 1.3K
11:08 84.86 84.86 84.82 84.82 0.7K
11:11 84.85 84.85 84.79 84.79 3.8K
11:12 84.80 84.81 84.80 84.81 1.3K
11:13 84.78 84.82 84.78 84.82 5.2K
11:14 84.83 84.83 84.83 84.83 0.6K
11:15 84.85 84.86 84.85 84.86 1.7K
11:16 84.87 84.87 84.85 84.85 2.9K
11:17 84.85 84.85 84.83 84.83 4.0K
11:18 84.83 84.83 84.83 84.83 0.7K
11:19 84.90 84.90 84.89 84.89 3.1K
11:23 84.96 84.98 84.96 84.98 1.4K
11:25 84.94 84.94 84.94 84.94 0.4K
11:26 84.91 84.92 84.91 84.92 1.4K
11:27 84.90 84.90 84.90 84.90 40.5K
11:28 84.89 84.89 84.88 84.88 0.6K
11:29 84.89 84.89 84.88 84.88 1.0K
11:30 84.88 84.88 84.88 84.88 0.2K
11:31 84.88 84.88 84.88 84.88 7.9K
11:32 84.88 84.88 84.85 84.87 4.1K
11:33 84.89 84.89 84.89 84.89 0.4K
11:36 84.86 84.87 84.85 84.85 3.6K
11:37 84.86 84.86 84.86 84.86 0.2K
11:38 84.87 84.87 84.87 84.87 0.1K
11:39 84.86 84.86 84.86 84.86 0.5K
11:40 84.86 84.86 84.86 84.86 0.2K
11:41 84.85 84.85 84.84 84.84 0.5K
11:43 84.84 84.84 84.82 84.82 1.5K
11:45 84.88 84.90 84.88 84.90 3.5K
11:46 84.90 84.91 84.88 84.88 1.3K
11:47 84.88 84.88 84.88 84.88 3.0K
11:50 84.88 84.88 84.88 84.88 0.4K
11:55 84.87 84.87 84.86 84.86 2.2K
11:56 84.87 84.87 84.87 84.87 0.2K
11:57 84.88 84.88 84.88 84.88 0.7K
11:58 84.85 84.85 84.85 84.85 0.4K
11:59 84.88 84.88 84.88 84.88 0.1K
12:00 84.86 84.86 84.86 84.86 2.9K
12:02 84.88 84.88 84.88 84.88 0.2K
12:03 84.90 84.90 84.90 84.90 0.2K
12:04 84.91 84.92 84.90 84.92 5.3K
12:05 84.90 84.91 84.90 84.91 0.9K
12:07 84.91 84.91 84.91 84.91 0.9K
12:10 84.92 84.92 84.92 84.92 0.6K
12:12 84.95 84.95 84.93 84.93 2.4K
12:13 84.97 84.97 84.95 84.95 0.4K
12:15 84.96 84.96 84.96 84.96 0.4K
12:16 84.93 84.95 84.93 84.95 2.2K
12:19 84.94 84.94 84.94 84.94 3.2K
12:20 84.93 84.93 84.93 84.93 0.3K
12:21 84.93 84.93 84.92 84.92 1.8K
12:22 84.93 84.93 84.93 84.93 1.1K
12:23 84.93 84.93 84.93 84.93 0.3K
12:24 84.93 84.96 84.93 84.96 0.5K
12:25 84.95 84.95 84.95 84.95 0.6K
12:26 84.97 84.97 84.97 84.97 0.3K
12:28 84.98 84.98 84.98 84.98 1.4K
12:30 84.98 84.98 84.98 84.98 1.0K
12:33 84.98 84.98 84.98 84.98 0.5K
12:34 85.01 85.01 85.00 85.00 1.2K
12:35 85.00 85.01 84.99 85.00 6.0K
12:36 85.02 85.02 85.02 85.02 0.1K
12:37 85.01 85.01 85.01 85.01 0.3K
12:40 84.98 84.98 84.98 84.98 0.4K
12:41 84.99 84.99 84.99 84.99 0.7K
12:43 85.00 85.00 85.00 85.00 0.8K
12:44 85.00 85.01 85.00 85.01 2.2K
12:45 85.02 85.02 85.02 85.02 0.4K
12:46 85.03 85.03 85.02 85.02 0.8K
12:47 85.03 85.03 85.01 85.01 1.2K
12:49 85.03 85.03 85.03 85.03 0.2K
12:51 85.03 85.03 85.03 85.03 0.6K
12:53 85.05 85.05 85.03 85.03 356.4K
12:55 85.03 85.03 85.02 85.02 1.0K
12:56 85.05 85.05 85.05 85.05 0.5K
12:57 85.06 85.06 85.06 85.06 0.8K
12:59 85.05 85.05 85.05 85.05 0.4K
13:01 85.08 85.08 85.08 85.08 0.7K
13:03 85.06 85.06 85.06 85.06 0.4K
13:04 85.07 85.07 85.07 85.07 1.5K
13:07 85.08 85.08 85.08 85.08 0.5K
13:10 85.09 85.09 85.08 85.08 0.5K
13:11 85.08 85.08 85.08 85.08 2.5K
13:12 85.07 85.07 85.07 85.07 11.3K
13:13 85.11 85.11 85.11 85.11 0.6K
13:14 85.11 85.11 85.11 85.11 0.3K
13:15 85.10 85.10 85.10 85.10 1.0K
13:16 85.12 85.12 85.12 85.12 0.2K
13:17 85.09 85.10 85.09 85.10 1.3K
13:18 85.09 85.09 85.09 85.09 0.3K
13:20 85.09 85.12 85.09 85.12 12.9K
13:21 85.08 85.08 85.08 85.08 2.6K
13:24 85.08 85.08 85.08 85.08 0.3K
13:26 85.08 85.08 85.08 85.08 5.6K
13:28 85.05 85.05 85.05 85.05 1.4K
13:29 85.05 85.06 85.05 85.06 0.8K
13:30 85.07 85.07 85.07 85.07 0.4K
13:31 85.08 85.08 85.08 85.08 1.4K
13:32 85.06 85.06 85.06 85.06 0.8K
13:33 85.06 85.06 85.06 85.06 0.5K
13:36 85.05 85.05 85.05 85.05 0.7K
13:39 85.01 85.01 85.01 85.01 0.3K
13:40 85.00 85.00 85.00 85.00 3.2K
13:41 85.01 85.01 85.01 85.01 0.9K
13:43 84.99 85.00 84.99 85.00 0.9K
13:44 85.01 85.01 85.01 85.01 0.6K
13:45 85.00 85.00 85.00 85.00 0.2K
13:48 84.99 84.99 84.99 84.99 30.0K
13:49 85.00 85.00 85.00 85.00 0.3K
13:51 85.01 85.01 85.01 85.01 0.4K
13:54 85.02 85.02 85.02 85.02 0.1K
13:55 85.02 85.02 85.02 85.02 0.4K
13:58 85.02 85.02 85.02 85.02 0.1K
13:59 85.00 85.00 85.00 85.00 0.2K
14:00 85.01 85.01 85.01 85.01 0.2K
14:01 85.00 85.00 85.00 85.00 0.4K
14:02 84.99 85.00 84.99 85.00 2.4K
14:04 85.01 85.01 85.01 85.01 3.6K
14:05 84.99 84.99 84.99 84.99 0.9K
14:07 85.01 85.03 85.01 85.01 8.4K
14:08 85.02 85.02 85.02 85.02 0.5K
14:11 85.04 85.04 85.04 85.04 0.7K
14:13 85.03 85.03 85.03 85.03 0.3K
14:15 85.03 85.03 85.03 85.03 3.2K
14:16 85.01 85.02 85.01 85.02 2.8K
14:18 85.01 85.01 85.00 85.00 1.4K
14:19 85.00 85.00 85.00 85.00 0.9K
14:21 84.98 85.01 84.98 85.00 2.1K
14:22 85.00 85.01 85.00 85.01 0.3K
14:23 85.02 85.02 85.02 85.02 3.0K
14:24 85.02 85.02 85.02 85.02 1.1K
14:26 85.03 85.03 85.03 85.03 0.4K
14:27 85.01 85.01 85.01 85.01 0.3K
14:28 85.02 85.02 85.02 85.02 3.7K
14:29 85.01 85.01 85.01 85.01 3.3K
14:33 85.04 85.04 85.04 85.04 0.6K
14:35 85.03 85.03 85.03 85.03 0.8K
14:36 85.03 85.03 85.03 85.03 1.6K
14:37 85.03 85.03 85.01 85.01 0.9K
14:38 85.01 85.01 85.00 85.00 0.8K
14:41 85.01 85.01 85.00 85.00 3.1K
14:42 84.99 84.99 84.98 84.98 1.6K
14:44 85.02 85.02 85.02 85.02 0.4K
14:46 85.01 85.01 85.01 85.01 1.1K
14:47 85.01 85.01 85.01 85.01 0.9K
14:48 85.02 85.02 85.02 85.02 0.1K
14:49 85.02 85.02 85.02 85.02 0.2K
14:50 85.01 85.02 85.01 85.02 3.7K
14:51 85.01 85.02 85.01 85.02 0.3K
14:52 85.02 85.02 85.01 85.01 0.6K
14:53 85.02 85.02 85.02 85.02 0.4K
14:54 85.02 85.03 85.02 85.03 0.9K
14:55 85.02 85.02 85.02 85.02 0.1K
14:57 85.02 85.03 85.01 85.03 2.9K
14:58 85.03 85.03 85.03 85.03 0.2K
14:59 85.02 85.02 85.02 85.02 1.1K
15:01 85.00 85.00 85.00 85.00 0.3K
15:02 84.99 84.99 84.99 84.99 0.3K
15:03 85.00 85.00 85.00 85.00 0.9K
15:04 85.00 85.01 85.00 85.01 1.6K
15:05 85.01 85.01 85.00 85.00 2.0K
15:06 84.99 84.99 84.99 84.99 1.6K
15:07 84.99 84.99 84.99 84.99 1.4K
15:09 85.00 85.00 85.00 85.00 0.7K
15:11 85.01 85.01 85.01 85.01 0.4K
15:12 85.00 85.00 85.00 85.00 0.2K
15:13 85.02 85.03 85.02 85.02 2.1K
15:14 85.03 85.03 85.03 85.03 0.7K
15:15 85.02 85.03 85.02 85.03 0.7K
15:16 85.03 85.03 85.03 85.03 0.1K
15:17 85.04 85.04 85.04 85.04 0.9K
15:19 85.01 85.01 85.01 85.01 0.9K
15:20 85.01 85.01 85.01 85.01 3.1K
15:21 85.02 85.03 85.02 85.03 1.9K
15:22 85.04 85.04 85.02 85.02 3.2K
15:23 85.03 85.03 85.03 85.03 3.5K
15:25 85.02 85.02 85.02 85.02 0.5K
15:27 85.03 85.03 85.03 85.03 1.7K
15:30 85.02 85.02 85.02 85.02 0.1K
15:31 85.00 85.00 85.00 85.00 0.7K
15:33 85.01 85.01 84.99 84.99 19.8K
15:34 84.99 84.99 84.99 84.98 1.1K
15:35 84.98 84.98 84.98 84.98 1.1K
15:36 84.98 84.98 84.98 84.98 0.8K
15:37 84.98 84.98 84.98 84.98 0.8K
15:38 84.98 84.98 84.98 84.98 1.2K
15:39 84.96 84.96 84.96 84.96 0.6K
15:41 84.97 84.97 84.97 84.97 2.5K
15:42 84.98 84.98 84.97 84.97 1.1K
15:43 84.97 84.97 84.97 84.97 0.3K
15:44 84.98 84.98 84.98 84.98 4.0K
15:45 85.00 85.00 85.00 85.00 0.5K
15:46 85.02 85.02 85.02 85.02 0.1K
15:47 85.01 85.02 85.01 85.02 21.8K
15:48 85.02 85.02 85.02 85.02 1.7K
15:49 85.01 85.01 85.01 85.01 1.0K
15:51 85.03 85.05 85.02 85.05 2.4K
15:53 85.04 85.04 85.02 85.02 0.8K
15:54 85.02 85.02 85.02 85.02 0.1K
15:55 85.03 85.06 85.03 85.06 1.0K
15:56 85.08 85.09 85.08 85.09 4.5K
15:59 85.12 85.13 85.11 85.11 6.8K
16:00 85.15 85.15 85.15 85.15 1.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음