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 82.51 82.58 82.51 82.58 2.1K
09:31 82.47 82.47 82.47 82.47 41.9K
09:36 82.52 82.52 82.52 82.52 0.1K
09:37 82.52 82.52 82.52 82.52 0.2K
09:41 82.54 82.54 82.54 82.54 0.7K
09:45 82.54 82.54 82.54 82.54 0.1K
09:46 82.56 82.56 82.55 82.56 6.8K
09:47 82.63 82.63 82.63 82.63 0.1K
09:48 82.67 82.67 82.67 82.67 0.3K
09:51 82.61 82.61 82.61 82.61 0.4K
09:54 82.68 82.68 82.68 82.68 0.1K
09:55 82.72 82.72 82.71 82.71 0.7K
09:56 82.70 82.70 82.70 82.70 0.5K
09:57 82.68 82.68 82.68 82.68 1.1K
10:00 82.66 82.66 82.66 82.66 0.4K
10:02 82.67 82.67 82.67 82.67 0.5K
10:04 82.66 82.66 82.66 82.66 0.3K
10:05 82.66 82.67 82.66 82.67 1.1K
10:06 82.65 82.65 82.65 82.65 1.5K
10:07 82.66 82.66 82.66 82.66 0.4K
10:08 82.66 82.66 82.66 82.66 0.1K
10:10 82.72 82.72 82.72 82.72 0.9K
10:14 82.68 82.68 82.68 82.68 0.2K
10:15 82.69 82.69 82.69 82.69 0.5K
10:17 82.68 82.68 82.68 82.68 0.1K
10:18 82.70 82.70 82.70 82.70 0.1K
10:19 82.72 82.73 82.72 82.73 14.4K
10:23 82.75 82.75 82.75 82.75 1.3K
10:24 82.76 82.76 82.76 82.76 0.3K
10:25 82.77 82.77 82.76 82.76 0.5K
10:28 82.73 82.73 82.73 82.73 2.0K
10:30 82.73 82.73 82.73 82.73 4.7K
10:34 82.75 82.75 82.75 82.75 0.1K
10:35 82.76 82.76 82.76 82.76 0.3K
10:37 82.73 82.73 82.73 82.73 0.1K
10:38 82.74 82.74 82.74 82.74 0.6K
10:42 82.67 82.67 82.67 82.67 0.5K
10:43 82.71 82.71 82.70 82.70 2.0K
10:46 82.64 82.64 82.64 82.64 2.2K
10:47 82.71 82.71 82.71 82.71 0.2K
10:48 82.69 82.69 82.69 82.69 0.4K
10:49 82.72 82.72 82.70 82.70 0.6K
10:52 82.67 82.67 82.67 82.67 0.4K
10:54 82.67 82.68 82.67 82.68 6.7K
10:55 82.66 82.66 82.66 82.66 0.2K
10:56 82.65 82.67 82.65 82.67 0.2K
10:57 82.69 82.70 82.69 82.70 15.7K
10:58 82.70 82.71 82.70 82.71 2.1K
10:59 82.69 82.69 82.69 82.69 0.1K
11:01 82.71 82.71 82.71 82.71 5.7K
11:02 82.75 82.75 82.75 82.75 1.2K
11:03 82.74 82.74 82.74 82.74 1.3K
11:05 82.71 82.71 82.71 82.71 0.1K
11:06 82.70 82.70 82.70 82.70 0.2K
11:08 82.73 82.73 82.73 82.73 0.1K
11:09 82.72 82.74 82.72 82.74 1.2K
11:12 82.75 82.75 82.75 82.75 4.3K
11:13 82.76 82.76 82.76 82.76 28.7K
11:14 82.77 82.77 82.77 82.77 2.1K
11:16 82.76 82.76 82.76 82.76 0.2K
11:17 82.72 82.72 82.72 82.72 0.6K
11:18 82.68 82.70 82.68 82.70 0.9K
11:19 82.68 82.68 82.68 82.68 0.4K
11:22 82.73 82.74 82.73 82.74 1.1K
11:23 82.73 82.74 82.72 82.72 3.1K
11:29 82.70 82.70 82.70 82.70 1.9K
11:31 82.72 82.72 82.72 82.72 0.7K
11:34 82.76 82.76 82.76 82.76 1.1K
11:35 82.75 82.75 82.73 82.73 1.4K
11:38 82.78 82.78 82.78 82.78 0.3K
11:40 82.77 82.77 82.77 82.77 0.1K
11:41 82.78 82.78 82.78 82.78 11.4K
11:45 82.76 82.78 82.76 82.78 2.1K
11:46 82.76 82.76 82.76 82.76 0.1K
11:47 82.80 82.80 82.80 82.80 0.6K
11:48 82.82 82.82 82.82 82.82 0.3K
11:49 82.82 82.85 82.82 82.85 1.0K
11:51 82.89 82.89 82.89 82.89 3.0K
11:54 82.97 82.97 82.97 82.97 1.2K
11:56 82.90 82.90 82.88 82.88 10.0K
11:58 82.86 82.86 82.86 82.86 0.3K
12:03 82.91 82.91 82.91 82.91 1.1K
12:04 82.91 82.91 82.91 82.91 0.6K
12:08 82.94 82.94 82.94 82.94 0.3K
12:09 82.91 82.91 82.90 82.90 0.5K
12:10 82.91 82.92 82.91 82.92 2.1K
12:11 82.92 82.92 82.90 82.90 2.8K
12:12 82.88 82.88 82.87 82.88 5.2K
12:14 82.86 82.86 82.83 82.83 1.6K
12:16 82.83 82.83 82.83 82.83 0.2K
12:18 82.85 82.85 82.85 82.85 1.4K
12:19 82.86 82.86 82.86 82.86 0.1K
12:20 82.82 82.83 82.82 82.83 0.7K
12:21 82.84 82.85 82.84 82.85 1.6K
12:23 82.86 82.87 82.86 82.87 0.3K
12:24 82.83 82.83 82.83 82.83 0.3K
12:25 82.84 82.84 82.82 82.82 1.3K
12:27 82.84 82.85 82.83 82.83 1.0K
12:28 82.84 82.84 82.84 82.84 0.3K
12:29 82.86 82.87 82.86 82.87 0.6K
12:33 82.83 82.83 82.83 82.83 2.4K
12:34 82.83 82.83 82.82 82.83 1.0K
12:35 82.86 82.86 82.86 82.86 0.4K
12:37 82.84 82.84 82.84 82.84 0.2K
12:38 82.84 82.84 82.84 82.84 0.3K
12:39 82.85 82.85 82.84 82.84 5.9K
12:44 82.87 82.87 82.86 82.86 1.8K
12:45 82.88 82.89 82.88 82.89 3.1K
12:50 82.89 82.89 82.89 82.89 2.2K
12:51 82.88 82.88 82.88 82.88 0.7K
12:53 82.89 82.89 82.89 82.89 1.0K
12:58 82.83 82.83 82.83 82.83 0.5K
13:00 82.83 82.83 82.83 82.83 0.8K
13:03 82.77 82.78 82.77 82.78 0.6K
13:05 82.75 82.75 82.75 82.75 0.1K
13:06 82.73 82.73 82.73 82.73 0.2K
13:08 82.72 82.72 82.72 82.72 0.2K
13:09 82.74 82.74 82.74 82.74 0.3K
13:12 82.70 82.70 82.70 82.70 3.8K
13:15 82.69 82.69 82.68 82.68 32.6K
13:16 82.67 82.67 82.65 82.65 0.3K
13:17 82.67 82.67 82.67 82.67 0.2K
13:18 82.67 82.67 82.67 82.67 0.9K
13:19 82.69 82.69 82.69 82.69 0.1K
13:20 82.69 82.69 82.69 82.69 2.2K
13:21 82.69 82.69 82.67 82.67 0.7K
13:22 82.69 82.69 82.69 82.69 0.2K
13:23 82.68 82.68 82.68 82.68 0.1K
13:24 82.66 82.66 82.66 82.66 0.8K
13:32 82.61 82.61 82.61 82.61 5.2K
13:34 82.63 82.64 82.63 82.64 0.3K
13:35 82.64 82.65 82.64 82.65 1.0K
13:37 82.69 82.69 82.69 82.69 0.3K
13:38 82.72 82.72 82.71 82.71 1.0K
13:39 82.73 82.73 82.73 82.73 0.6K
13:41 82.72 82.72 82.72 82.72 1.0K
13:42 82.70 82.70 82.70 82.70 0.1K
13:43 82.70 82.70 82.70 82.70 0.3K
13:47 82.58 82.58 82.58 82.58 0.2K
13:48 82.57 82.57 82.57 82.57 7.5K
13:52 82.57 82.58 82.57 82.58 0.5K
13:55 82.58 82.58 82.58 82.58 0.2K
13:58 82.59 82.59 82.59 82.59 2.7K
14:00 82.50 82.66 82.50 82.66 1.1K
14:01 82.74 82.74 82.65 82.65 1.3K
14:02 82.65 82.67 82.65 82.67 0.3K
14:03 82.77 82.77 82.77 82.77 0.6K
14:04 82.70 82.70 82.70 82.70 0.7K
14:06 82.62 82.63 82.61 82.61 5.3K
14:07 82.70 82.70 82.70 82.70 3.2K
14:08 82.71 82.71 82.71 82.71 4.3K
14:09 82.74 82.74 82.74 82.74 0.4K
14:10 82.79 82.79 82.79 82.79 0.1K
14:11 82.83 82.83 82.83 82.83 4.1K
14:12 82.84 82.84 82.83 82.83 0.9K
14:13 82.84 82.86 82.84 82.84 1.1K
14:14 82.79 82.83 82.79 82.83 2.0K
14:16 82.84 82.85 82.82 82.85 5.3K
14:17 82.82 82.82 82.82 82.82 1.1K
14:20 82.80 82.80 82.78 82.78 0.8K
14:21 82.77 82.78 82.77 82.78 5.1K
14:22 82.78 82.78 82.77 82.77 12.6K
14:23 82.81 82.81 82.80 82.80 2.0K
14:25 82.81 82.81 82.81 82.81 3.2K
14:26 82.78 82.78 82.78 82.78 0.1K
14:27 82.77 82.81 82.77 82.81 4.3K
14:28 82.74 82.74 82.71 82.71 1.2K
14:29 82.74 82.74 82.74 82.74 1.0K
14:31 82.87 82.87 82.87 82.87 0.3K
14:34 82.83 82.90 82.83 82.90 1.3K
14:35 82.93 82.93 82.91 82.91 3.2K
14:36 82.88 82.91 82.88 82.91 0.2K
14:37 82.92 82.92 82.92 82.92 0.3K
14:38 82.93 82.93 82.93 82.93 0.6K
14:39 82.86 82.86 82.86 82.86 0.4K
14:40 82.83 82.83 82.83 82.83 3.9K
14:41 82.83 82.89 82.83 82.89 0.5K
14:42 82.96 82.96 82.96 82.96 1.1K
14:43 82.92 82.92 82.92 82.92 2.6K
14:44 82.97 82.97 82.97 82.97 0.7K
14:45 83.04 83.04 83.04 83.04 1.1K
14:49 83.04 83.04 83.04 83.04 0.2K
14:50 83.03 83.03 83.03 83.03 1.6K
14:51 83.02 83.02 83.02 83.02 0.9K
14:52 83.09 83.12 83.09 83.12 1.8K
14:53 83.12 83.17 83.12 83.17 1.4K
14:54 83.15 83.15 83.15 83.15 1.6K
14:56 83.23 83.24 83.23 83.24 1.2K
14:57 83.25 83.25 83.23 83.23 2.0K
14:59 83.18 83.18 83.18 83.18 0.1K
15:00 83.21 83.23 83.18 83.23 1.8K
15:01 83.21 83.21 83.20 83.20 0.2K
15:02 83.19 83.19 83.19 83.19 2.0K
15:03 83.20 83.20 83.20 83.20 0.2K
15:04 83.22 83.22 83.22 83.22 4.2K
15:05 83.24 83.32 83.24 83.32 2.3K
15:06 83.31 83.31 83.31 83.31 0.2K
15:07 83.28 83.28 83.28 83.28 1.7K
15:10 83.40 83.40 83.40 83.40 1.6K
15:11 83.44 83.45 83.44 83.44 3.1K
15:12 83.38 83.38 83.38 83.38 1.9K
15:13 83.33 83.37 83.33 83.33 14.2K
15:14 83.34 83.39 83.34 83.39 9.7K
15:15 83.39 83.39 83.39 83.39 0.1K
15:16 83.41 83.41 83.36 83.36 7.6K
15:17 83.36 83.36 83.35 83.35 1.3K
15:18 83.36 83.38 83.35 83.35 2.4K
15:19 83.33 83.33 83.33 83.33 1.7K
15:20 83.34 83.34 83.26 83.26 1.3K
15:21 83.27 83.27 83.27 83.27 0.5K
15:23 83.20 83.21 83.20 83.20 5.6K
15:26 83.14 83.17 83.14 83.17 0.9K
15:27 83.12 83.12 83.12 83.12 0.9K
15:28 83.07 83.07 83.06 83.06 2.3K
15:29 83.04 83.10 83.04 83.10 1.0K
15:30 83.14 83.14 83.14 83.14 0.1K
15:31 83.17 83.17 83.17 83.17 1.6K
15:33 83.20 83.20 83.20 83.20 0.3K
15:34 83.22 83.23 83.21 83.21 5.0K
15:35 83.15 83.15 83.15 83.15 0.2K
15:36 83.15 83.17 83.15 83.16 1.8K
15:37 83.23 83.23 83.23 83.23 1.1K
15:40 83.22 83.22 83.22 83.22 1.0K
15:41 83.26 83.27 83.26 83.27 7.0K
15:42 83.27 83.27 83.24 83.24 0.9K
15:45 83.31 83.31 83.31 83.31 0.4K
15:46 83.32 83.33 83.29 83.29 0.9K
15:48 83.29 83.29 83.29 83.29 0.8K
15:49 83.29 83.29 83.24 83.27 8.6K
15:50 83.13 83.13 83.12 83.12 2.8K
15:51 83.05 83.06 83.05 83.06 3.6K
15:52 83.11 83.11 83.11 83.11 0.5K
15:54 83.12 83.14 83.12 83.14 2.4K
15:55 83.15 83.15 83.15 83.15 0.2K
15:57 83.11 83.11 83.10 83.10 1.3K
15:58 83.10 83.10 83.09 83.09 0.8K
15:59 83.10 83.12 83.10 83.12 4.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음