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 84.02 84.02 84.02 84.02 3.4K
09:31 83.81 83.81 83.81 83.81 0.7K
09:32 83.60 83.60 83.60 83.60 0.7K
09:33 83.62 83.62 83.62 83.62 1.2K
09:35 83.64 83.67 83.64 83.67 0.8K
09:36 83.59 83.59 83.59 83.59 0.8K
09:38 83.59 83.61 83.59 83.61 0.3K
09:39 83.61 83.64 83.61 83.64 1.8K
09:40 83.58 83.65 83.58 83.65 1.3K
09:41 83.63 83.71 83.63 83.71 1.4K
09:42 83.71 83.71 83.64 83.64 2.2K
09:43 83.64 83.65 83.53 83.53 0.7K
09:44 83.58 83.58 83.51 83.53 2.7K
09:46 83.48 83.48 83.44 83.44 1.8K
09:47 83.49 83.49 83.49 83.49 4.1K
09:48 83.49 83.49 83.49 83.49 0.3K
09:49 83.44 83.44 83.44 83.44 0.7K
09:50 83.40 83.40 83.35 83.37 0.8K
09:51 83.39 83.39 83.39 83.39 0.2K
09:52 83.40 83.40 83.40 83.40 0.5K
09:54 83.25 83.25 83.25 83.25 0.2K
09:56 83.25 83.25 83.25 83.25 0.1K
09:57 83.24 83.24 83.19 83.19 4.6K
10:00 83.07 83.10 83.07 83.10 0.4K
10:01 83.13 83.15 83.13 83.14 1.1K
10:02 83.16 83.16 83.16 83.16 0.3K
10:03 83.11 83.11 83.11 83.11 0.3K
10:04 83.11 83.12 83.11 83.12 0.8K
10:06 83.14 83.14 83.07 83.07 2.3K
10:08 83.07 83.07 83.07 83.07 1.7K
10:09 83.03 83.03 83.03 83.03 0.1K
10:10 82.98 82.98 82.98 82.98 0.7K
10:11 82.93 82.93 82.93 82.93 0.1K
10:12 82.98 82.98 82.94 82.94 0.2K
10:13 82.97 82.97 82.95 82.95 0.7K
10:14 82.97 82.97 82.94 82.94 1.9K
10:15 82.95 82.95 82.93 82.93 1.7K
10:16 82.89 82.89 82.89 82.89 1.5K
10:18 82.84 82.87 82.84 82.87 0.3K
10:19 82.86 82.86 82.86 82.86 0.5K
10:20 82.88 82.90 82.88 82.90 2.6K
10:22 82.84 82.84 82.84 82.84 1.7K
10:23 82.93 82.93 82.93 82.93 0.2K
10:25 82.94 82.94 82.93 82.93 0.6K
10:26 82.91 82.92 82.91 82.92 0.4K
10:27 82.96 83.07 82.96 83.07 0.4K
10:29 83.14 83.14 83.14 83.14 0.6K
10:30 83.13 83.13 83.13 83.13 1.3K
10:31 83.14 83.14 83.13 83.13 1.8K
10:33 83.10 83.13 83.10 83.13 1.1K
10:34 83.12 83.12 83.12 83.12 0.1K
10:35 83.14 83.14 83.14 83.14 0.7K
10:36 83.14 83.14 83.14 83.14 0.5K
10:37 83.05 83.14 83.05 83.14 2.7K
10:38 83.05 83.08 83.05 83.08 0.4K
10:39 83.10 83.10 83.10 83.10 0.2K
10:40 83.02 83.02 83.02 83.02 0.6K
10:41 83.04 83.04 83.04 83.04 0.7K
10:44 83.01 83.01 83.01 83.01 0.4K
10:46 82.95 82.95 82.87 82.87 0.8K
10:47 82.80 82.84 82.80 82.84 1.3K
10:49 82.98 82.98 82.97 82.97 1.4K
10:51 82.83 82.83 82.77 82.77 2.5K
10:56 82.84 82.84 82.81 82.81 1.5K
10:57 82.79 82.79 82.79 82.79 0.3K
10:58 82.80 82.81 82.78 82.78 8.9K
10:59 82.81 82.81 82.81 82.81 0.5K
11:00 82.83 82.84 82.83 82.84 0.7K
11:01 82.79 82.79 82.79 82.79 0.2K
11:02 82.82 82.82 82.80 82.80 2.1K
11:03 82.87 82.87 82.87 82.87 0.2K
11:04 82.88 82.88 82.81 82.81 0.6K
11:05 82.79 82.79 82.79 82.79 0.4K
11:06 82.77 82.78 82.77 82.78 0.8K
11:07 82.79 82.79 82.78 82.78 0.6K
11:08 82.74 82.74 82.74 82.74 0.7K
11:11 82.76 82.82 82.76 82.82 2.0K
11:13 82.93 82.95 82.91 82.95 2.1K
11:15 82.94 82.94 82.93 82.93 1.3K
11:17 82.90 82.90 82.90 82.90 0.8K
11:18 82.86 82.86 82.86 82.86 0.4K
11:20 82.81 82.81 82.81 82.81 1.2K
11:21 82.81 82.81 82.81 82.81 1.3K
11:22 82.82 82.84 82.80 82.84 1.0K
11:23 82.77 82.77 82.77 82.77 0.8K
11:24 82.72 82.72 82.72 82.72 0.7K
11:25 82.64 82.64 82.64 82.64 0.3K
11:26 82.64 82.69 82.64 82.69 2.4K
11:27 82.70 82.70 82.70 82.70 0.4K
11:29 82.66 82.66 82.65 82.65 1.0K
11:30 82.76 82.78 82.75 82.75 6.9K
11:31 82.73 82.73 82.69 82.69 0.2K
11:32 82.73 82.77 82.73 82.77 0.8K
11:33 82.75 82.75 82.75 82.74 0.8K
11:35 82.70 82.70 82.68 82.68 0.3K
11:36 82.73 82.74 82.71 82.71 0.8K
11:37 82.71 82.71 82.71 82.71 0.1K
11:38 82.69 82.69 82.69 82.69 0.2K
11:39 82.69 82.70 82.69 82.70 0.6K
11:40 82.71 82.71 82.71 82.71 0.2K
11:43 82.83 82.83 82.80 82.80 1.0K
11:45 82.84 82.85 82.84 82.85 1.9K
11:46 82.83 82.83 82.81 82.81 1.9K
11:47 82.83 82.83 82.83 82.83 0.5K
11:48 82.86 82.86 82.86 82.86 2.3K
11:49 82.82 82.85 82.82 82.85 2.9K
11:52 82.81 82.84 82.81 82.84 10.4K
11:53 82.92 82.92 82.92 82.92 0.1K
11:55 82.90 82.94 82.90 82.94 0.7K
11:56 82.93 82.94 82.93 82.94 0.8K
11:58 82.93 82.93 82.93 82.93 0.1K
11:59 82.91 82.91 82.91 82.91 0.4K
12:00 82.92 82.92 82.92 82.92 0.4K
12:01 82.89 82.89 82.89 82.89 0.3K
12:04 83.01 83.01 83.00 83.00 0.3K
12:06 82.94 82.94 82.94 82.94 0.7K
12:08 82.91 82.91 82.91 82.91 2.4K
12:10 83.00 83.00 83.00 83.00 0.6K
12:13 83.01 83.01 83.01 83.01 0.7K
12:15 83.04 83.04 83.04 83.04 1.0K
12:16 83.03 83.03 83.03 83.03 0.2K
12:18 83.05 83.05 83.05 83.05 4.9K
12:19 83.04 83.04 83.04 83.04 0.5K
12:20 83.04 83.04 83.04 83.04 0.8K
12:21 83.09 83.09 83.09 83.09 1.0K
12:23 83.06 83.06 83.05 83.05 2.2K
12:25 83.07 83.08 83.07 83.08 1.2K
12:26 83.12 83.12 83.11 83.11 10.0K
12:27 83.10 83.10 83.10 83.10 0.2K
12:29 83.13 83.13 83.13 83.13 0.5K
12:30 83.12 83.13 83.09 83.09 2.7K
12:31 83.08 83.08 83.08 83.08 0.3K
12:32 83.06 83.13 83.06 83.13 1.2K
12:33 83.09 83.09 83.09 83.09 0.4K
12:34 83.14 83.14 83.14 83.14 5.4K
12:37 83.19 83.19 83.18 83.18 3.0K
12:38 83.16 83.16 83.16 83.16 1.3K
12:40 83.18 83.18 83.18 83.18 0.6K
12:41 83.10 83.15 83.10 83.15 1.4K
12:42 83.09 83.09 83.09 83.09 2.0K
12:44 83.15 83.15 83.12 83.12 4.0K
12:46 83.20 83.20 83.20 83.20 3.3K
12:47 83.18 83.18 83.17 83.17 0.9K
12:48 83.15 83.15 83.15 83.15 0.4K
12:49 83.12 83.15 83.12 83.15 0.3K
12:50 83.06 83.06 83.03 83.03 1.2K
12:51 83.03 83.03 83.03 83.03 0.2K
12:52 83.03 83.03 82.95 82.95 1.4K
12:54 83.08 83.08 83.08 83.08 1.4K
12:55 83.08 83.08 83.06 83.06 1.0K
12:56 83.06 83.06 83.03 83.03 2.9K
12:59 82.98 83.00 82.98 83.00 1.3K
13:02 83.04 83.04 83.04 83.04 0.1K
13:03 83.04 83.08 83.04 83.08 0.7K
13:04 83.10 83.10 83.08 83.08 3.4K
13:05 83.10 83.11 83.10 83.11 0.4K
13:07 83.10 83.10 83.10 83.10 1.7K
13:08 83.17 83.23 83.17 83.21 1.0K
13:09 83.26 83.26 83.26 83.26 0.2K
13:10 83.22 83.22 83.22 83.22 0.3K
13:11 83.31 83.31 83.30 83.30 0.3K
13:12 83.30 83.30 83.30 83.30 0.7K
13:13 83.35 83.35 83.35 83.35 0.1K
13:14 83.34 83.34 83.34 83.34 1.1K
13:16 83.25 83.25 83.25 83.25 0.1K
13:17 83.23 83.25 83.23 83.24 1.3K
13:18 83.26 83.26 83.26 83.26 0.7K
13:19 83.28 83.28 83.28 83.28 0.7K
13:21 83.25 83.25 83.25 83.25 0.5K
13:22 83.25 83.25 83.20 83.20 2.6K
13:23 83.20 83.20 83.15 83.19 1.7K
13:26 83.19 83.19 83.19 83.19 0.2K
13:27 83.19 83.19 83.19 83.18 6.0K
13:28 83.15 83.15 83.14 83.14 1.4K
13:29 83.15 83.16 83.15 83.15 3.8K
13:30 83.14 83.14 83.14 83.14 0.2K
13:32 83.13 83.18 83.13 83.18 0.8K
13:33 83.15 83.15 83.15 83.15 0.2K
13:34 83.17 83.17 83.17 83.17 1.0K
13:37 83.14 83.20 83.14 83.20 0.4K
13:38 83.21 83.21 83.20 83.20 0.2K
13:39 83.21 83.23 83.21 83.23 0.6K
13:41 83.25 83.25 83.25 83.25 2.8K
13:42 83.31 83.31 83.31 83.31 0.1K
13:44 83.27 83.27 83.27 83.27 0.9K
13:45 83.29 83.30 83.29 83.29 3.9K
13:46 83.32 83.32 83.32 83.32 0.4K
13:48 83.34 83.34 83.34 83.34 1.3K
13:52 83.36 83.36 83.36 83.36 12.1K
13:53 83.38 83.38 83.38 83.38 8.7K
13:54 83.36 83.36 83.36 83.36 0.3K
13:55 83.36 83.36 83.36 83.36 0.5K
13:56 83.43 83.43 83.43 83.43 1.1K
13:59 83.42 83.42 83.42 83.42 0.4K
14:00 83.41 83.41 83.41 83.41 2.5K
14:01 83.42 83.43 83.42 83.43 0.7K
14:02 83.57 83.58 83.57 83.58 1.8K
14:03 83.54 83.59 83.54 83.59 1.3K
14:06 83.62 83.62 83.62 83.62 2.2K
14:08 83.72 83.73 83.72 83.73 1.3K
14:09 83.70 83.70 83.69 83.69 0.3K
14:10 83.70 83.70 83.70 83.70 0.3K
14:11 83.60 83.63 83.60 83.63 1.4K
14:14 83.62 83.63 83.62 83.63 0.6K
14:15 83.62 83.63 83.62 83.63 1.1K
14:16 83.61 83.64 83.61 83.64 1.5K
14:17 83.62 83.65 83.62 83.65 0.9K
14:18 83.65 83.65 83.65 83.65 1.0K
14:19 83.65 83.66 83.65 83.66 0.8K
14:20 83.65 83.65 83.65 83.65 0.5K
14:21 83.65 83.65 83.65 83.65 0.3K
14:23 83.71 83.72 83.70 83.70 26.7K
14:25 83.70 83.71 83.70 83.70 0.5K
14:26 83.67 83.67 83.59 83.59 2.4K
14:27 83.59 83.59 83.59 83.59 0.5K
14:28 83.51 83.57 83.51 83.56 1.2K
14:29 83.51 83.52 83.51 83.52 0.8K
14:30 83.51 83.51 83.51 83.51 0.6K
14:31 83.51 83.53 83.51 83.53 0.4K
14:32 83.47 83.47 83.47 83.47 0.9K
14:33 83.52 83.52 83.47 83.48 0.6K
14:35 83.50 83.50 83.50 83.50 0.1K
14:36 83.53 83.53 83.53 83.53 1.8K
14:37 83.52 83.52 83.52 83.52 0.4K
14:41 83.55 83.55 83.55 83.55 0.3K
14:42 83.56 83.56 83.56 83.56 1.5K
14:45 83.58 83.58 83.57 83.58 3.0K
14:46 83.59 83.66 83.59 83.66 2.8K
14:48 83.63 83.63 83.63 83.63 0.4K
14:49 83.63 83.63 83.63 83.63 0.3K
14:51 83.71 83.71 83.71 83.71 0.9K
14:53 83.68 83.68 83.68 83.68 0.9K
14:54 83.67 83.67 83.67 83.67 1.0K
14:57 83.70 83.70 83.69 83.69 9.4K
14:58 83.70 83.70 83.70 83.70 0.3K
14:59 83.74 83.74 83.73 83.73 1.1K
15:00 83.73 83.75 83.73 83.74 0.9K
15:01 83.75 83.77 83.75 83.77 0.7K
15:02 83.77 83.77 83.77 83.77 2.5K
15:03 83.64 83.65 83.64 83.65 0.8K
15:04 83.63 83.63 83.63 83.63 0.5K
15:05 83.62 83.62 83.61 83.61 2.3K
15:06 83.62 83.64 83.59 83.64 1.8K
15:07 83.65 83.65 83.65 83.65 4.1K
15:08 83.65 83.68 83.65 83.65 3.8K
15:10 83.64 83.64 83.63 83.63 0.9K
15:11 83.68 83.68 83.68 83.68 0.9K
15:12 83.66 83.66 83.66 83.66 2.1K
15:13 83.66 83.71 83.66 83.71 2.1K
15:14 83.67 83.67 83.65 83.65 0.9K
15:15 83.70 83.70 83.70 83.70 0.6K
15:16 83.69 83.69 83.65 83.66 2.9K
15:17 83.68 83.74 83.68 83.74 0.7K
15:18 83.76 83.76 83.74 83.74 1.2K
15:19 83.74 83.76 83.74 83.76 1.5K
15:20 83.76 83.80 83.76 83.78 8.9K
15:21 83.82 83.86 83.82 83.86 1.0K
15:22 83.88 83.91 83.88 83.91 1.2K
15:23 83.90 83.96 83.90 83.93 1.3K
15:24 83.97 83.99 83.97 83.99 2.2K
15:25 83.99 83.99 83.93 83.94 1.6K
15:26 83.93 83.94 83.93 83.94 2.5K
15:27 83.91 83.91 83.89 83.89 3.3K
15:28 83.87 83.88 83.80 83.80 4.2K
15:29 83.81 83.82 83.80 83.81 4.7K
15:30 83.76 83.76 83.72 83.72 0.8K
15:31 83.62 83.62 83.54 83.54 0.8K
15:32 83.52 83.52 83.44 83.45 12.6K
15:33 83.44 83.47 83.36 83.36 3.9K
15:34 83.37 83.40 83.37 83.40 4.4K
15:35 83.39 83.44 83.35 83.44 13.6K
15:36 83.43 83.43 83.40 83.42 1.9K
15:37 83.39 83.39 83.37 83.37 1.3K
15:38 83.34 83.38 83.32 83.38 0.7K
15:39 83.33 83.36 83.33 83.36 7.0K
15:40 83.33 83.34 83.27 83.27 7.3K
15:41 83.26 83.27 83.23 83.23 1.0K
15:42 83.17 83.24 83.17 83.20 1.1K
15:43 83.26 83.29 83.26 83.28 2.3K
15:44 83.29 83.31 83.29 83.29 2.9K
15:45 83.36 83.37 83.34 83.34 1.1K
15:46 83.25 83.25 83.20 83.20 0.6K
15:47 83.18 83.18 83.18 83.18 0.8K
15:48 83.14 83.14 83.14 83.14 0.4K
15:49 83.12 83.12 83.10 83.10 1.0K
15:50 83.04 83.04 82.85 82.85 1.0K
15:51 82.84 82.84 82.78 82.78 3.2K
15:52 82.77 82.77 82.67 82.67 1.9K
15:53 82.67 82.77 82.67 82.77 0.6K
15:54 82.81 82.84 82.81 82.84 1.3K
15:55 82.89 82.90 82.88 82.88 2.5K
15:56 82.85 82.86 82.84 82.86 1.8K
15:57 82.85 82.85 82.84 82.85 2.4K
15:58 82.83 82.83 82.81 82.82 3.2K
15:59 82.80 82.85 82.78 82.83 7.3K
16:00 82.87 82.87 82.87 82.87 0.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음