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 84.58 84.80 84.58 84.80 21.4K
09:32 84.95 84.95 84.80 84.80 1.7K
09:33 84.90 84.92 84.90 84.92 1.5K
09:38 85.01 85.02 84.98 84.98 0.9K
09:42 85.08 85.08 85.04 85.04 1.2K
09:44 84.96 84.96 84.96 84.96 0.5K
09:45 84.95 85.04 84.95 85.04 0.5K
09:46 84.96 84.96 84.96 84.96 0.3K
09:47 84.90 84.91 84.90 84.91 0.4K
09:48 84.90 84.90 84.90 84.90 1.6K
09:50 84.90 84.90 84.90 84.90 0.8K
09:54 84.94 84.94 84.94 84.94 0.3K
09:55 84.96 84.96 84.96 84.95 1.2K
10:01 85.00 85.00 85.00 85.00 0.5K
10:02 85.03 85.03 85.03 85.03 0.1K
10:03 85.00 85.00 84.98 84.98 0.4K
10:04 84.97 84.97 84.97 84.97 0.5K
10:05 84.99 84.99 84.96 84.96 0.3K
10:06 84.95 84.95 84.95 84.95 0.3K
10:08 85.05 85.05 84.94 84.94 1.6K
10:11 84.92 84.92 84.92 84.92 0.2K
10:12 84.90 84.90 84.90 84.90 0.2K
10:13 84.90 84.91 84.90 84.91 6.1K
10:14 84.94 84.95 84.94 84.94 1.1K
10:17 84.92 84.92 84.87 84.87 5.3K
10:18 84.92 84.92 84.92 84.92 5.2K
10:19 84.92 84.92 84.92 84.92 0.3K
10:20 84.99 84.99 84.99 84.99 0.4K
10:21 84.96 85.01 84.96 85.01 3.2K
10:22 84.96 84.97 84.96 84.97 24.9K
10:24 85.02 85.06 85.02 85.06 2.7K
10:25 85.04 85.04 85.00 85.00 2.0K
10:26 84.98 84.98 84.98 84.98 0.3K
10:27 84.96 85.00 84.96 85.00 6.6K
10:28 85.01 85.01 85.01 85.01 0.8K
10:29 85.03 85.03 85.03 85.03 0.4K
10:30 85.01 85.01 84.97 84.97 1.4K
10:31 84.94 84.94 84.94 84.94 0.3K
10:33 84.94 84.95 84.94 84.95 2.3K
10:34 84.91 84.91 84.89 84.89 6.3K
10:35 84.88 84.88 84.88 84.88 0.1K
10:36 84.85 84.85 84.85 84.85 0.2K
10:37 84.87 84.87 84.87 84.87 0.1K
10:38 84.87 84.87 84.84 84.84 1.5K
10:40 84.84 84.84 84.84 84.84 0.5K
10:42 84.84 84.84 84.84 84.84 0.7K
10:49 84.82 84.82 84.80 84.80 3.6K
10:50 84.83 84.83 84.83 84.82 0.1K
10:51 84.82 84.82 84.82 84.82 0.3K
10:54 84.84 84.84 84.84 84.84 1.1K
10:55 84.81 84.81 84.81 84.81 0.5K
10:56 84.82 84.82 84.82 84.82 0.9K
10:58 84.79 84.79 84.79 84.79 7.5K
10:59 84.83 84.83 84.83 84.83 0.2K
11:00 84.78 84.78 84.77 84.77 7.8K
11:01 84.78 84.78 84.77 84.77 1.1K
11:03 84.76 84.76 84.76 84.76 0.1K
11:04 84.74 84.74 84.74 84.74 0.5K
11:05 84.77 84.77 84.77 84.77 3.1K
11:07 84.74 84.74 84.74 84.74 0.4K
11:08 84.78 84.78 84.78 84.78 1.3K
11:09 84.78 84.78 84.78 84.78 2.7K
11:10 84.77 84.80 84.77 84.80 2.2K
11:11 84.79 84.80 84.79 84.80 1.3K
11:12 84.78 84.78 84.78 84.78 1.0K
11:13 84.77 84.78 84.76 84.78 2.1K
11:14 84.79 84.84 84.79 84.83 3.8K
11:15 84.84 84.85 84.84 84.85 0.8K
11:16 84.84 84.85 84.84 84.85 1.6K
11:17 84.85 84.85 84.83 84.83 3.8K
11:18 84.84 84.88 84.84 84.88 2.0K
11:20 84.89 84.89 84.88 84.88 1.6K
11:21 84.87 84.87 84.84 84.84 2.1K
11:22 84.86 84.86 84.83 84.83 0.9K
11:23 84.84 84.86 84.84 84.84 0.5K
11:24 84.81 84.87 84.81 84.86 74.1K
11:25 84.84 84.84 84.82 84.83 4.3K
11:26 84.82 84.83 84.82 84.83 1.3K
11:27 84.81 84.83 84.81 84.83 0.6K
11:28 84.80 84.85 84.80 84.85 2.7K
11:30 84.84 84.84 84.84 84.84 0.6K
11:31 84.84 84.87 84.84 84.87 5.0K
11:33 84.86 84.86 84.85 84.85 0.2K
11:34 84.85 84.88 84.85 84.88 16.4K
11:35 84.88 84.89 84.88 84.89 0.8K
11:36 84.88 84.92 84.88 84.92 3.8K
11:37 84.92 84.93 84.92 84.92 24.3K
11:38 84.93 84.93 84.92 84.92 5.0K
11:40 84.87 84.87 84.87 84.87 0.2K
11:41 84.86 84.86 84.86 84.86 0.2K
11:43 84.86 84.86 84.86 84.86 0.4K
11:45 84.88 84.88 84.87 84.87 0.8K
11:46 84.90 84.90 84.88 84.88 1.1K
11:49 84.87 84.87 84.87 84.87 1.1K
11:54 84.82 84.82 84.82 84.82 0.1K
11:56 84.85 84.91 84.85 84.91 3.1K
11:57 84.93 84.93 84.93 84.93 0.4K
11:58 84.88 84.88 84.88 84.88 0.6K
11:59 84.89 84.89 84.87 84.87 1.1K
12:00 84.82 84.87 84.82 84.87 2.3K
12:01 84.89 84.89 84.89 84.89 0.4K
12:02 84.90 84.90 84.90 84.90 0.4K
12:03 84.90 84.90 84.90 84.90 0.4K
12:04 84.88 84.88 84.88 84.88 0.3K
12:05 84.84 84.84 84.84 84.84 0.4K
12:08 84.85 84.86 84.85 84.86 0.5K
12:09 84.89 84.89 84.89 84.89 0.2K
12:10 84.92 84.92 84.92 84.92 0.2K
12:11 84.91 84.93 84.91 84.93 1.3K
12:12 84.91 84.91 84.91 84.91 0.1K
12:13 84.93 84.96 84.93 84.96 1.3K
12:14 84.95 84.95 84.94 84.95 2.7K
12:15 84.98 84.98 84.98 84.98 0.2K
12:16 84.98 84.98 84.93 84.93 0.9K
12:17 84.94 84.94 84.94 84.94 1.3K
12:18 84.93 84.93 84.92 84.92 0.8K
12:20 84.94 84.97 84.94 84.97 0.3K
12:21 84.97 84.97 84.97 84.97 0.3K
12:22 84.99 84.99 84.97 84.98 2.8K
12:24 85.02 85.04 85.02 85.04 0.3K
12:25 85.01 85.02 85.01 85.02 1.5K
12:26 85.05 85.05 85.05 85.05 0.6K
12:27 85.03 85.03 85.03 85.03 0.1K
12:28 85.07 85.07 85.07 85.07 1.0K
12:31 85.07 85.07 85.05 85.05 3.6K
12:32 85.05 85.07 85.05 85.07 0.7K
12:34 85.06 85.06 85.06 85.06 0.2K
12:36 85.09 85.09 85.08 85.08 0.5K
12:37 85.09 85.09 85.09 85.09 1.1K
12:38 85.08 85.08 85.07 85.07 0.8K
12:39 85.07 85.09 85.06 85.06 2.0K
12:40 85.06 85.06 85.06 85.06 0.4K
12:41 85.06 85.06 85.06 85.06 0.1K
12:42 85.08 85.09 85.08 85.09 0.5K
12:44 85.09 85.09 85.06 85.06 0.4K
12:45 85.09 85.09 85.08 85.08 0.8K
12:46 85.06 85.06 85.05 85.06 14.9K
12:47 85.05 85.05 85.04 85.04 1.9K
12:51 84.97 84.98 84.97 84.98 7.8K
12:52 84.98 84.98 84.97 84.97 1.2K
12:53 84.94 84.94 84.94 84.94 0.6K
12:54 84.94 84.95 84.94 84.95 0.6K
12:55 84.97 84.97 84.95 84.96 1.6K
12:56 84.98 84.98 84.97 84.97 3.6K
12:58 84.95 84.95 84.95 84.95 0.6K
12:59 84.92 84.92 84.92 84.92 13.8K
13:00 84.92 84.93 84.92 84.93 0.8K
13:01 84.95 84.95 84.92 84.92 1.8K
13:02 84.90 84.90 84.90 84.90 2.0K
13:04 84.90 84.92 84.90 84.92 3.3K
13:05 84.94 84.94 84.93 84.93 0.2K
13:07 84.93 84.93 84.93 84.93 0.8K
13:08 84.95 84.95 84.95 84.95 0.6K
13:09 84.92 84.92 84.92 84.92 0.1K
13:10 84.90 84.90 84.90 84.90 1.4K
13:11 84.89 84.91 84.89 84.90 1.1K
13:12 84.89 84.89 84.89 84.89 2.0K
13:13 84.88 84.88 84.88 84.88 0.3K
13:15 84.90 84.90 84.90 84.90 0.2K
13:16 84.89 84.89 84.89 84.89 0.4K
13:18 84.91 84.91 84.91 84.91 0.1K
13:19 84.90 84.90 84.89 84.89 2.2K
13:20 84.89 84.89 84.89 84.89 0.2K
13:21 84.88 84.88 84.88 84.88 0.9K
13:22 84.91 84.91 84.91 84.91 0.4K
13:24 84.91 84.91 84.91 84.91 0.1K
13:25 84.92 84.92 84.92 84.92 0.1K
13:26 84.92 84.92 84.92 84.92 0.6K
13:27 84.91 84.91 84.91 84.91 0.3K
13:28 84.90 84.91 84.89 84.89 0.8K
13:29 84.90 84.90 84.90 84.90 0.1K
13:30 84.90 84.94 84.90 84.94 2.1K
13:31 84.95 84.97 84.93 84.97 4.9K
13:32 84.94 84.94 84.93 84.93 0.7K
13:33 84.95 84.95 84.94 84.94 0.6K
13:34 84.96 84.96 84.96 84.96 0.2K
13:35 84.94 84.95 84.92 84.93 10.9K
13:36 84.92 84.92 84.91 84.91 0.9K
13:37 84.89 84.89 84.89 84.89 1.7K
13:38 84.87 84.87 84.87 84.87 0.5K
13:39 84.86 84.88 84.86 84.88 8.1K
13:40 84.88 84.88 84.88 84.88 1.0K
13:41 84.92 84.92 84.92 84.92 0.3K
13:43 84.93 84.95 84.93 84.95 1.3K
13:45 84.96 84.96 84.92 84.92 1.0K
13:48 84.94 84.94 84.94 84.94 0.3K
13:49 84.93 84.95 84.93 84.95 1.7K
13:51 84.94 84.95 84.94 84.95 2.6K
13:52 84.95 84.96 84.95 84.96 1.1K
13:54 84.98 84.99 84.98 84.99 1.0K
13:55 84.97 84.98 84.97 84.98 0.5K
13:56 84.97 84.97 84.96 84.96 3.1K
13:57 84.96 84.96 84.96 84.96 0.2K
13:58 84.93 84.95 84.93 84.94 1.3K
13:59 84.96 84.96 84.96 84.96 0.3K
14:00 84.98 84.98 84.98 84.98 0.4K
14:02 85.04 85.04 85.04 85.04 0.2K
14:03 85.03 85.03 85.03 85.03 1.3K
14:07 85.02 85.02 85.02 85.02 0.7K
14:08 85.00 85.00 85.00 85.00 0.6K
14:11 85.03 85.03 85.01 85.01 2.5K
14:12 85.03 85.03 85.03 85.03 1.4K
14:13 85.01 85.01 85.01 85.01 1.4K
14:14 85.02 85.02 85.02 85.02 1.3K
14:15 85.02 85.04 85.02 85.04 0.7K
14:16 85.05 85.06 85.05 85.06 0.4K
14:17 85.07 85.07 85.07 85.07 0.2K
14:19 85.08 85.08 85.08 85.08 0.5K
14:20 85.10 85.10 85.10 85.10 0.2K
14:21 85.10 85.10 85.10 85.10 0.2K
14:22 85.11 85.11 85.10 85.10 0.6K
14:23 85.11 85.11 85.11 85.11 0.4K
14:24 85.11 85.13 85.11 85.13 0.5K
14:25 85.14 85.17 85.14 85.17 1.5K
14:26 85.17 85.17 85.17 85.17 0.4K
14:27 85.19 85.19 85.19 85.19 1.2K
14:28 85.22 85.22 85.22 85.22 0.1K
14:29 85.23 85.23 85.22 85.22 0.7K
14:30 85.20 85.20 85.19 85.19 0.8K
14:31 85.22 85.23 85.22 85.23 3.7K
14:32 85.23 85.23 85.23 85.23 0.6K
14:36 85.28 85.28 85.27 85.27 5.5K
14:37 85.27 85.27 85.27 85.27 0.2K
14:38 85.27 85.27 85.25 85.25 0.9K
14:39 85.26 85.29 85.26 85.29 2.4K
14:40 85.30 85.30 85.30 85.30 1.4K
14:41 85.29 85.29 85.29 85.29 0.3K
14:42 85.27 85.27 85.27 85.27 0.7K
14:43 85.27 85.27 85.27 85.27 0.5K
14:44 85.26 85.27 85.26 85.26 4.1K
14:45 85.25 85.26 85.25 85.26 2.2K
14:46 85.24 85.24 85.24 85.24 1.2K
14:48 85.23 85.23 85.21 85.21 1.9K
14:49 85.19 85.19 85.19 85.19 2.5K
14:50 85.18 85.18 85.16 85.16 1.2K
14:51 85.17 85.19 85.17 85.19 1.6K
14:52 85.22 85.22 85.22 85.22 1.3K
14:54 85.21 85.21 85.21 85.21 0.3K
14:55 85.20 85.20 85.20 85.20 0.5K
14:56 85.19 85.19 85.19 85.19 0.2K
14:58 85.21 85.21 85.21 85.21 1.7K
14:59 85.15 85.15 85.15 85.15 0.2K
15:00 85.15 85.17 85.14 85.17 0.9K
15:01 85.19 85.21 85.19 85.20 0.9K
15:02 85.18 85.18 85.18 85.18 13.6K
15:03 85.15 85.15 85.15 85.15 0.1K
15:04 85.15 85.15 85.14 85.14 0.5K
15:05 85.09 85.10 85.09 85.10 3.8K
15:06 85.10 85.10 85.07 85.07 0.5K
15:07 85.06 85.06 85.05 85.06 0.9K
15:08 85.07 85.11 85.07 85.11 4.2K
15:09 85.10 85.10 85.07 85.07 5.1K
15:10 85.11 85.11 85.10 85.10 3.8K
15:11 85.12 85.12 85.12 85.12 0.7K
15:13 85.12 85.12 85.12 85.12 0.6K
15:14 85.10 85.10 85.10 85.10 0.2K
15:15 85.10 85.10 85.09 85.08 1.3K
15:16 85.12 85.13 85.12 85.13 0.6K
15:17 85.15 85.15 85.15 85.15 0.4K
15:18 85.15 85.17 85.15 85.16 0.7K
15:19 85.20 85.22 85.20 85.22 1.1K
15:20 85.21 85.23 85.21 85.23 0.3K
15:21 85.25 85.26 85.25 85.26 1.9K
15:22 85.24 85.25 85.24 85.25 1.3K
15:23 85.25 85.25 85.25 85.25 0.2K
15:25 85.23 85.24 85.23 85.24 0.4K
15:26 85.25 85.25 85.25 85.25 1.5K
15:27 85.26 85.26 85.23 85.23 7.8K
15:28 85.20 85.20 85.20 85.20 0.2K
15:29 85.21 85.21 85.20 85.21 1.7K
15:31 85.18 85.19 85.18 85.19 1.7K
15:33 85.16 85.16 85.16 85.16 1.5K
15:35 85.15 85.15 85.15 85.15 0.2K
15:36 85.16 85.17 85.13 85.13 1.4K
15:39 85.16 85.16 85.16 85.16 1.9K
15:40 85.19 85.19 85.19 85.19 0.4K
15:41 85.22 85.22 85.19 85.21 6.2K
15:42 85.23 85.23 85.23 85.23 0.1K
15:43 85.24 85.24 85.22 85.22 0.9K
15:44 85.23 85.23 85.23 85.23 0.3K
15:45 85.24 85.24 85.24 85.24 0.6K
15:46 85.26 85.27 85.26 85.27 1.4K
15:47 85.24 85.25 85.24 85.25 1.6K
15:48 85.23 85.23 85.23 85.23 0.4K
15:49 85.18 85.20 85.18 85.20 1.9K
15:50 85.22 85.26 85.22 85.26 0.9K
15:51 85.27 85.27 85.27 85.27 1.6K
15:52 85.24 85.24 85.24 85.24 0.4K
15:53 85.21 85.22 85.21 85.22 1.2K
15:54 85.17 85.18 85.16 85.16 1.5K
15:55 85.22 85.24 85.22 85.24 0.7K
15:58 85.31 85.32 85.31 85.32 0.8K
15:59 85.33 85.39 85.33 85.39 4.0K
16:00 85.41 85.41 85.41 85.41 0.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음