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 72.77 72.77 72.68 72.68 22.0K
09:31 72.44 72.51 72.44 72.51 7.4K
09:32 72.46 72.46 72.46 72.46 0.3K
09:33 72.31 72.43 72.31 72.36 2.8K
09:34 72.37 72.37 72.21 72.26 2.4K
09:35 72.39 72.39 72.19 72.21 1.8K
09:36 72.18 72.28 72.18 72.19 61.9K
09:37 72.02 72.02 72.02 72.02 1.6K
09:38 72.14 72.14 72.14 72.14 0.6K
09:40 72.08 72.12 71.96 71.97 3.5K
09:41 72.00 72.05 72.00 72.05 1.3K
09:42 71.84 71.84 71.76 71.76 0.5K
09:43 71.76 71.76 71.68 71.72 2.9K
09:44 71.77 71.85 71.73 71.85 13.1K
09:45 71.76 71.76 71.76 71.76 0.1K
09:46 71.86 72.11 71.86 72.11 1.5K
09:47 72.23 72.23 72.23 72.23 0.5K
09:48 72.31 72.31 72.31 72.31 0.2K
09:49 72.48 72.48 72.36 72.46 1.0K
09:50 72.32 72.48 72.32 72.48 6.9K
09:51 72.47 72.47 72.47 72.47 13.6K
09:52 72.50 72.50 72.50 72.50 1.9K
09:53 72.66 72.76 72.66 72.76 0.8K
09:54 72.77 72.77 72.74 72.74 0.4K
09:55 72.71 72.71 72.71 72.71 4.2K
09:56 72.76 72.90 72.73 72.90 1.3K
09:57 72.98 73.08 72.98 73.08 4.7K
09:58 73.10 73.14 72.98 73.14 4.4K
09:59 73.20 73.26 73.20 73.24 1.1K
10:00 73.26 73.36 73.26 73.36 3.4K
10:02 73.06 73.06 73.06 73.06 1.7K
10:03 72.98 73.01 72.98 73.01 2.7K
10:04 73.04 73.17 73.04 73.17 1.2K
10:06 73.16 73.28 73.16 73.21 1.1K
10:07 73.13 73.19 72.98 72.98 3.7K
10:08 72.89 72.94 72.89 72.94 0.4K
10:09 72.97 72.97 72.86 72.86 0.9K
10:10 72.88 73.74 72.88 73.74 20.1K
10:11 74.00 74.90 74.00 74.90 16.2K
10:12 74.75 75.10 74.74 75.10 6.8K
10:13 75.08 75.72 75.08 75.72 1.7K
10:14 75.64 75.68 75.43 75.43 15.2K
10:15 75.35 76.30 75.35 76.30 7.4K
10:16 75.87 76.25 75.87 76.25 1.8K
10:17 76.52 76.66 76.52 76.58 109.1K
10:18 76.32 76.32 76.10 76.10 0.8K
10:19 75.94 75.99 75.87 75.87 0.8K
10:20 75.73 75.73 75.32 75.32 1.6K
10:22 74.59 74.61 74.59 74.61 2.8K
10:23 74.30 74.30 74.21 74.21 42.7K
10:24 74.19 74.19 73.92 73.92 1.4K
10:25 73.77 73.96 73.75 73.92 3.6K
10:26 74.05 74.27 74.04 74.12 6.6K
10:27 73.99 74.14 73.99 74.14 0.9K
10:28 74.01 74.01 73.68 73.68 1.8K
10:29 73.66 73.66 73.66 73.66 0.2K
10:30 73.49 73.58 73.49 73.58 2.2K
10:31 73.49 73.67 73.49 73.67 10.0K
10:32 73.78 73.78 73.78 73.78 0.6K
10:33 74.31 74.31 74.11 74.11 4.0K
10:34 74.03 74.03 74.02 74.02 11.2K
10:35 73.74 73.74 73.56 73.56 1.1K
10:36 73.54 73.54 73.32 73.37 3.4K
10:37 73.36 73.44 73.36 73.37 1.7K
10:38 73.21 73.21 73.21 73.21 0.4K
10:39 73.13 73.13 73.11 73.11 1.3K
10:40 73.06 73.20 73.06 73.20 0.6K
10:41 73.13 73.17 73.04 73.09 1.9K
10:42 73.24 73.32 73.23 73.32 1.4K
10:43 73.19 73.42 73.19 73.42 2.0K
10:44 73.48 73.49 73.38 73.49 3.2K
10:45 73.72 73.72 73.72 73.72 7.5K
10:46 73.91 73.91 73.69 73.69 0.8K
10:47 73.58 73.68 73.58 73.68 45.1K
10:48 73.61 73.80 73.61 73.62 3.7K
10:49 73.79 73.84 73.79 73.83 1.5K
10:51 74.10 74.10 74.10 74.10 0.5K
10:52 74.26 74.26 74.23 74.23 3.5K
10:54 74.81 74.81 74.81 74.81 0.2K
10:55 74.82 74.82 74.65 74.65 0.6K
10:56 74.72 74.73 74.52 74.52 0.7K
10:57 74.62 74.70 74.62 74.70 0.6K
10:58 74.51 74.51 74.51 74.51 0.2K
10:59 74.46 74.61 74.46 74.59 2.1K
11:00 74.47 74.49 74.47 74.49 1.0K
11:01 74.58 74.84 74.58 74.84 2.9K
11:03 74.95 75.07 74.95 75.07 0.8K
11:04 75.04 75.04 74.98 74.98 0.4K
11:05 74.78 74.78 74.61 74.61 0.9K
11:06 74.52 74.60 74.37 74.37 2.6K
11:07 74.31 74.32 74.28 74.28 0.7K
11:08 74.18 74.20 74.18 74.20 2.3K
11:09 74.32 74.32 74.10 74.10 3.2K
11:10 73.99 74.04 73.99 74.04 1.1K
11:11 74.18 74.18 74.18 74.18 0.2K
11:12 74.11 74.11 74.11 74.11 0.3K
11:13 74.27 74.27 74.23 74.23 0.3K
11:14 74.27 74.27 73.37 73.37 2.5K
11:17 73.29 73.29 73.29 73.29 0.7K
11:18 73.27 73.27 73.27 73.27 2.6K
11:19 73.44 73.50 73.44 73.50 96.3K
11:20 73.53 73.77 73.53 73.77 0.9K
11:21 73.65 73.65 73.45 73.45 1.1K
11:22 73.27 73.27 73.27 73.27 0.5K
11:23 73.36 73.36 73.24 73.24 4.7K
11:24 73.09 73.09 73.00 73.00 0.6K
11:25 73.00 73.09 72.99 73.09 0.7K
11:27 73.05 73.05 72.99 72.99 1.7K
11:30 73.09 73.09 73.09 73.09 0.5K
11:31 73.25 73.27 73.25 73.27 1.3K
11:32 73.28 73.28 73.25 73.25 1.4K
11:34 73.37 73.37 73.37 73.37 0.4K
11:35 73.39 73.56 73.39 73.56 3.1K
11:36 73.58 73.58 73.58 73.58 0.6K
11:37 73.62 73.68 73.62 73.68 5.7K
11:38 73.76 73.76 73.76 73.76 0.7K
11:39 73.76 73.76 73.67 73.67 5.0K
11:40 73.61 73.97 73.61 73.97 0.9K
11:41 74.18 74.18 74.18 74.18 0.5K
11:42 74.10 74.17 74.10 74.17 1.8K
11:43 74.12 74.21 74.12 74.20 0.8K
11:44 74.14 74.33 74.14 74.33 1.2K
11:45 74.28 74.28 74.06 74.06 28.6K
11:46 74.07 74.11 74.07 74.11 1.1K
11:47 73.92 74.00 73.92 74.00 1.1K
11:48 74.04 74.04 73.98 74.03 6.3K
11:49 74.10 74.18 74.06 74.06 8.2K
11:50 74.20 74.20 74.20 74.20 0.1K
11:51 74.15 74.15 74.03 74.06 5.2K
11:52 73.96 74.03 73.96 74.03 1.5K
11:53 73.96 73.96 73.91 73.91 0.6K
11:54 73.82 73.83 73.81 73.83 1.3K
11:55 73.90 73.90 73.80 73.80 0.5K
11:56 73.76 73.98 73.76 73.98 17.2K
11:57 73.88 73.88 73.88 73.88 4.3K
11:58 73.89 73.89 73.74 73.79 1.5K
11:59 73.77 73.78 73.77 73.78 1.5K
12:00 73.52 73.52 73.52 73.52 0.4K
12:01 73.67 73.67 73.57 73.57 14.7K
12:02 73.59 73.63 73.58 73.63 2.3K
12:03 73.63 73.65 73.54 73.54 1.9K
12:04 73.60 73.69 73.60 73.69 3.3K
12:06 73.57 73.57 73.57 73.57 0.2K
12:07 73.65 73.65 73.58 73.58 0.8K
12:08 73.37 73.47 73.37 73.47 2.4K
12:09 73.42 73.42 73.35 73.38 15.0K
12:10 73.39 73.39 73.26 73.31 5.8K
12:11 73.28 73.48 73.27 73.47 5.6K
12:12 73.42 73.42 73.30 73.30 2.5K
12:13 73.44 73.49 73.44 73.45 6.1K
12:14 73.41 73.41 73.33 73.36 2.8K
12:15 73.38 73.42 73.37 73.42 3.1K
12:16 73.44 73.44 73.37 73.37 1.0K
12:17 73.51 73.51 73.35 73.35 1.4K
12:18 73.30 73.30 73.23 73.29 3.9K
12:19 73.28 73.41 73.28 73.41 2.1K
12:20 73.42 73.42 73.27 73.27 3.7K
12:21 73.40 73.40 73.40 73.40 1.2K
12:22 73.01 73.17 73.01 73.17 4.5K
12:23 73.16 73.16 73.16 73.16 0.3K
12:24 73.24 73.33 73.24 73.33 0.7K
12:25 73.32 73.41 73.32 73.41 2.5K
12:26 73.45 73.45 73.45 73.45 3.2K
12:28 73.53 73.59 73.53 73.59 2.9K
12:29 73.60 73.71 73.60 73.71 2.5K
12:30 73.66 73.66 73.65 73.65 0.5K
12:31 73.78 73.83 73.76 73.83 2.2K
12:32 73.76 73.76 73.75 73.76 1.1K
12:33 73.89 73.89 73.89 73.89 0.2K
12:34 73.80 73.80 73.74 73.80 3.1K
12:35 73.74 73.74 73.66 73.74 2.0K
12:36 73.67 73.69 73.64 73.69 4.5K
12:37 73.74 73.76 73.74 73.76 0.6K
12:38 73.79 73.79 73.73 73.73 0.9K
12:39 73.75 73.75 73.63 73.63 1.4K
12:40 73.60 73.77 73.60 73.77 0.6K
12:41 73.58 73.58 73.54 73.54 1.4K
12:42 73.52 73.52 73.45 73.49 4.5K
12:43 73.50 73.50 73.50 73.50 0.4K
12:44 73.27 73.39 73.27 73.39 4.3K
12:45 73.33 73.33 73.27 73.30 0.9K
12:46 73.22 73.22 73.22 73.22 0.9K
12:47 73.22 73.25 73.22 73.22 2.8K
12:48 73.19 73.27 73.14 73.21 2.9K
12:49 73.18 73.24 73.18 73.24 0.9K
12:50 73.24 73.24 73.17 73.17 3.0K
12:51 73.23 73.35 73.23 73.24 10.2K
12:52 73.21 73.29 73.20 73.29 28.7K
12:53 73.26 73.32 73.26 73.30 35.8K
12:54 73.31 73.39 73.30 73.39 46.2K
12:55 73.40 73.40 73.30 73.31 12.7K
12:56 73.26 73.30 73.21 73.22 2.1K
12:57 73.18 73.25 73.18 73.22 5.2K
12:58 73.03 73.12 73.03 73.12 3.2K
12:59 73.13 73.19 73.08 73.18 7.7K
13:00 73.31 74.02 73.31 74.02 9.2K
13:01 73.86 73.91 73.86 73.89 5.2K
13:02 73.85 73.85 73.61 73.61 7.0K
13:03 73.56 73.56 73.40 73.40 0.8K
13:04 73.38 73.38 73.30 73.36 2.0K
13:05 73.38 73.38 73.38 73.38 15.6K
13:06 73.46 73.46 73.27 73.27 3.8K
13:07 73.24 73.24 73.24 73.24 0.2K
13:08 73.30 73.30 73.30 73.30 0.7K
13:09 73.31 73.35 73.31 73.35 0.6K
13:10 73.44 73.44 73.44 73.44 0.3K
13:11 73.36 73.36 73.30 73.30 1.9K
13:12 73.39 73.53 73.39 73.53 0.6K
13:13 73.60 73.60 73.60 73.60 2.8K
13:14 73.63 73.86 73.62 73.87 7.1K
13:15 73.90 73.96 73.89 73.96 3.3K
13:16 74.08 74.11 74.02 74.04 21.5K
13:17 74.05 74.05 73.99 73.99 0.5K
13:18 74.09 74.09 73.98 73.97 27.0K
13:19 74.04 74.18 74.04 74.11 18.8K
13:20 74.11 74.14 74.07 74.08 1.0K
13:21 74.00 74.00 73.96 74.00 0.8K
13:22 74.01 74.06 74.00 74.01 1.6K
13:23 74.09 74.09 74.09 74.09 0.8K
13:24 74.21 74.21 74.18 74.19 21.7K
13:25 74.17 74.19 74.17 74.18 36.9K
13:26 74.20 74.25 74.20 74.20 0.8K
13:27 74.22 74.22 74.09 74.09 1.7K
13:28 74.14 74.16 74.13 74.16 1.9K
13:29 74.28 74.32 74.28 74.32 0.8K
13:30 74.30 74.34 74.30 74.34 1.6K
13:31 74.30 74.30 74.08 74.08 5.0K
13:32 74.03 74.09 74.03 74.09 5.2K
13:33 74.13 74.15 74.12 74.15 3.3K
13:34 74.25 74.25 74.17 74.22 1.9K
13:35 74.25 74.25 74.15 74.24 3.2K
13:36 74.30 74.46 74.26 74.41 6.6K
13:37 74.48 74.48 74.30 74.30 2.1K
13:38 74.36 74.36 74.36 74.36 0.8K
13:39 74.40 74.51 74.40 74.51 1.4K
13:40 74.41 74.41 74.41 74.41 0.3K
13:41 74.36 74.50 74.35 74.50 33.4K
13:42 74.49 74.59 74.48 74.58 17.5K
13:43 74.56 74.64 74.56 74.57 2.9K
13:44 74.64 74.65 74.64 74.65 1.4K
13:45 74.74 74.78 74.72 74.72 3.2K
13:46 74.53 74.88 74.44 74.86 12.5K
13:47 74.89 74.89 74.79 74.81 2.2K
13:48 74.80 74.87 74.80 74.87 0.6K
13:49 74.91 74.91 74.73 74.73 0.5K
13:50 74.85 74.85 74.85 74.85 0.2K
13:51 74.77 74.82 74.74 74.74 1.9K
13:52 74.74 74.74 74.65 74.72 12.9K
13:53 74.68 74.79 74.68 74.79 1.3K
13:54 74.80 74.80 74.76 74.80 4.5K
13:55 74.74 74.74 74.72 74.72 1.6K
13:56 74.64 74.64 74.63 74.63 1.8K
13:57 74.72 74.73 74.67 74.73 3.3K
13:58 74.89 74.91 74.87 74.87 2.4K
13:59 74.90 74.95 74.88 74.94 2.8K
14:00 74.91 75.06 74.91 75.06 3.4K
14:01 75.00 75.00 74.87 74.87 12.1K
14:03 74.90 74.90 74.82 74.86 8.1K
14:04 74.87 74.99 74.87 74.89 2.7K
14:05 74.83 74.87 74.74 74.74 3.5K
14:06 74.66 74.67 74.52 74.62 15.1K
14:07 74.67 74.81 74.67 74.78 10.7K
14:08 74.83 74.85 74.77 74.78 19.8K
14:09 74.79 74.81 74.79 74.81 11.5K
14:10 74.74 74.98 74.74 74.77 4.9K
14:11 74.76 74.78 74.76 74.78 1.8K
14:12 74.52 74.52 74.52 74.52 5.6K
14:13 74.68 74.73 74.68 74.73 0.8K
14:14 74.70 74.75 74.62 74.62 2.3K
14:15 74.69 74.71 74.63 74.71 6.3K
14:16 74.95 74.95 74.73 74.73 2.5K
14:17 74.81 74.82 74.76 74.81 5.4K
14:18 74.78 74.96 74.78 74.96 0.6K
14:19 74.96 74.96 74.86 74.90 2.3K
14:20 74.99 74.99 74.87 74.87 2.2K
14:21 74.92 74.95 74.84 74.94 4.9K
14:22 75.07 75.12 75.05 75.05 1.4K
14:23 75.03 75.03 74.87 74.87 2.2K
14:24 74.86 74.98 74.86 74.98 1.0K
14:25 74.92 74.92 74.92 74.92 1.3K
14:26 74.72 74.72 74.60 74.60 2.7K
14:27 74.64 74.64 74.61 74.61 1.4K
14:28 74.52 74.54 74.52 74.54 0.7K
14:29 74.55 74.55 74.55 74.55 1.0K
14:30 74.51 74.57 74.48 74.57 2.8K
14:31 74.52 74.58 74.52 74.57 1.4K
14:32 74.50 74.50 74.44 74.45 1.4K
14:33 74.52 74.52 74.52 74.52 0.3K
14:34 74.53 74.53 74.53 74.53 0.2K
14:35 74.52 74.61 74.52 74.61 3.3K
14:36 74.60 74.60 74.50 74.59 3.0K
14:37 74.64 74.71 74.64 74.64 38.5K
14:38 74.65 74.69 74.65 74.69 2.8K
14:39 74.62 74.67 74.62 74.66 1.2K
14:40 74.54 74.60 74.54 74.60 1.9K
14:41 74.65 74.75 74.65 74.74 31.5K
14:42 74.61 74.61 74.61 74.61 0.2K
14:43 74.59 74.65 74.59 74.65 2.4K
14:44 74.66 74.77 74.62 74.62 61.5K
14:45 74.51 74.51 74.43 74.48 5.2K
14:46 74.56 74.63 74.56 74.62 1.8K
14:47 74.65 74.70 74.63 74.66 8.0K
14:48 74.52 74.54 74.40 74.51 2.5K
14:49 74.54 74.59 74.52 74.52 7.0K
14:50 74.47 74.52 74.47 74.51 2.4K
14:51 74.33 74.33 74.31 74.31 2.1K
14:52 74.33 74.35 74.28 74.32 7.1K
14:54 74.35 74.35 74.18 74.19 3.0K
14:55 74.17 74.23 74.07 74.07 4.9K
14:56 74.08 74.11 74.07 74.07 10.7K
14:57 74.13 74.21 74.13 74.21 28.1K
14:58 74.14 74.15 74.12 74.12 2.9K
14:59 74.16 74.23 74.16 74.19 1.2K
15:00 74.19 74.37 74.19 74.37 1.6K
15:01 74.46 74.46 74.35 74.35 1.1K
15:02 74.31 74.35 74.31 74.35 0.8K
15:03 74.23 74.23 74.23 74.23 1.7K
15:04 74.28 74.28 74.21 74.21 1.4K
15:05 74.24 74.24 74.24 74.24 0.3K
15:06 74.23 74.23 74.16 74.16 30.4K
15:07 74.11 74.23 74.11 74.23 1.9K
15:08 74.22 74.23 74.13 74.13 42.2K
15:09 74.10 74.10 73.99 74.03 2.4K
15:10 73.92 74.05 73.92 73.97 4.5K
15:11 73.93 73.93 73.93 73.93 0.9K
15:12 74.02 74.08 74.01 74.08 8.0K
15:13 74.10 74.13 74.07 74.13 1.1K
15:14 74.03 74.05 74.03 74.05 4.9K
15:15 74.00 74.00 73.89 73.91 13.2K
15:16 73.94 74.02 73.85 73.99 7.2K
15:17 74.09 74.15 74.06 74.06 2.5K
15:18 74.10 74.31 74.10 74.27 6.3K
15:19 74.26 74.29 74.21 74.29 5.4K
15:20 74.18 74.18 74.10 74.10 1.5K
15:21 74.11 74.11 74.10 74.12 7.2K
15:22 74.20 74.23 74.19 74.23 1.1K
15:23 74.09 74.21 74.09 74.11 1,565.3K
15:24 74.14 74.15 74.03 74.06 14.1K
15:25 74.10 74.10 73.92 73.92 9.6K
15:26 73.90 74.05 73.89 73.96 40.8K
15:27 73.93 73.93 73.84 73.91 4.0K
15:28 73.89 73.95 73.89 73.95 3.7K
15:29 73.95 73.95 73.95 73.95 0.3K
15:30 73.87 74.06 73.87 74.02 18.5K
15:31 74.05 74.14 74.05 74.14 5.1K
15:32 74.20 74.26 74.20 74.24 6.6K
15:33 74.42 74.50 74.41 74.50 4.4K
15:34 74.55 74.55 74.47 74.47 0.8K
15:35 74.44 74.49 74.39 74.49 14.3K
15:36 74.47 74.48 74.42 74.43 10.3K
15:37 74.49 74.59 74.49 74.59 4.4K
15:38 74.59 74.59 74.47 74.47 5.8K
15:39 74.51 74.51 74.51 74.51 0.5K
15:40 74.39 74.39 74.16 74.16 3.6K
15:41 74.17 74.17 74.07 74.10 3.3K
15:42 74.07 74.15 74.07 74.09 1.9K
15:43 74.04 74.04 74.03 74.03 10.3K
15:44 73.96 73.98 73.94 73.98 1.6K
15:45 74.02 74.03 73.98 74.02 2.4K
15:46 73.96 73.96 73.89 73.89 7.1K
15:47 73.96 74.01 73.88 73.91 17.9K
15:48 73.88 73.95 73.88 73.95 0.4K
15:49 73.98 74.07 73.98 74.03 5.0K
15:50 73.93 73.99 73.93 73.99 4.1K
15:51 73.91 74.13 73.91 74.13 2.3K
15:52 74.12 74.20 74.12 74.20 1.4K
15:53 74.22 74.25 74.16 74.16 2.4K
15:54 74.15 74.18 74.15 74.18 1.4K
15:55 74.14 74.34 74.14 74.28 17.3K
15:56 74.26 74.30 74.20 74.30 15.2K
15:57 74.22 74.25 74.22 74.25 2.7K
15:58 74.25 74.25 74.23 74.23 5.3K
15:59 74.20 74.35 74.17 74.35 4.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음