Vanguard Russell 1000 Value Index Fund ETF Shares (VONV)

VONV
🏛️ 미국 →
89.08
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 72.59 72.59 72.59 72.59 22.7K
09:33 72.62 72.69 72.60 72.69 5.0K
09:34 72.71 72.75 72.58 72.58 5.5K
09:35 72.47 72.75 72.47 72.68 1.2K
09:36 72.42 72.42 72.42 72.42 0.8K
09:37 72.43 72.43 72.41 72.41 2.4K
09:38 72.88 72.88 72.88 72.88 0.6K
09:39 72.90 73.04 72.90 73.04 0.9K
09:40 73.10 73.10 73.04 73.09 2.9K
09:41 73.18 73.18 73.18 73.18 0.4K
09:42 73.34 73.34 73.34 73.33 1.1K
09:43 73.23 73.30 73.18 73.18 2.3K
09:44 73.09 73.09 72.86 72.86 0.5K
09:45 72.92 72.92 72.92 72.92 0.2K
09:46 72.75 72.75 72.75 72.75 0.3K
09:47 72.72 72.72 72.58 72.58 1.0K
09:48 72.70 72.74 72.61 72.74 4.4K
09:49 72.72 72.72 72.69 72.70 9.9K
09:50 72.89 72.95 72.85 72.95 8.5K
09:52 73.16 73.16 73.16 73.16 2.2K
09:53 73.14 73.19 73.12 73.19 1.9K
09:54 73.07 73.07 73.07 73.07 0.7K
09:55 73.11 73.16 73.08 73.08 4.9K
09:56 73.21 73.30 73.21 73.30 2.4K
09:57 73.24 73.24 73.19 73.24 2.0K
09:58 73.27 73.27 73.24 73.24 3.2K
09:59 73.20 73.20 73.20 73.19 0.6K
10:00 73.17 73.54 73.17 73.46 2.8K
10:01 73.46 73.46 73.46 73.46 0.1K
10:02 73.45 73.45 73.45 73.45 0.1K
10:03 73.39 73.54 73.39 73.54 3.1K
10:04 73.35 73.38 73.35 73.38 2.8K
10:07 72.86 72.86 72.86 72.86 1.1K
10:08 72.85 72.85 72.85 72.85 1.1K
10:09 72.99 73.00 72.92 72.92 1.8K
10:10 72.85 73.03 72.85 73.03 5.3K
10:11 73.06 73.06 73.00 73.00 0.9K
10:12 73.05 73.10 73.00 73.00 1.4K
10:13 72.78 72.80 72.78 72.80 0.9K
10:14 72.79 72.79 72.65 72.67 4.6K
10:15 72.70 72.81 72.70 72.73 2.2K
10:16 72.70 72.72 72.70 72.72 1.8K
10:17 72.71 72.83 72.70 72.83 10.3K
10:18 72.84 72.84 72.78 72.78 2.0K
10:19 72.79 72.79 72.72 72.72 9.1K
10:20 72.82 72.87 72.80 72.80 0.6K
10:21 72.83 72.83 72.69 72.69 6.0K
10:22 72.52 72.52 72.52 72.52 0.4K
10:23 72.81 72.89 72.81 72.87 3.1K
10:24 72.89 72.89 72.89 72.89 0.3K
10:25 72.79 72.79 72.78 72.78 3.7K
10:26 72.76 72.79 72.75 72.75 4.2K
10:27 72.72 72.72 72.67 72.67 4.5K
10:28 72.68 72.68 72.61 72.61 2.2K
10:29 72.79 72.85 72.79 72.85 1.7K
10:30 72.79 72.82 72.77 72.77 0.7K
10:31 73.06 73.06 73.06 73.06 1.8K
10:32 72.97 73.02 72.97 73.02 1.3K
10:33 73.10 73.12 73.05 73.05 2.2K
10:35 73.05 73.05 73.05 73.05 0.2K
10:36 73.02 73.02 72.99 72.99 1.0K
10:37 72.90 72.98 72.90 72.94 1.4K
10:39 72.88 72.88 72.80 72.80 7.3K
10:40 72.81 72.81 72.81 72.81 1.1K
10:41 72.82 72.82 72.70 72.69 1.9K
10:42 72.78 72.79 72.78 72.79 0.2K
10:43 72.69 72.73 72.69 72.73 1.4K
10:44 72.59 72.59 72.59 72.59 0.5K
10:45 72.63 72.63 72.63 72.63 12.8K
10:46 72.68 72.68 72.68 72.68 0.5K
10:47 72.83 72.83 72.83 72.83 0.6K
10:48 72.66 72.67 72.66 72.67 1.3K
10:49 72.66 72.66 72.55 72.55 2.4K
10:50 72.57 72.58 72.57 72.58 1.2K
10:51 72.40 72.41 72.39 72.41 4.1K
10:52 72.33 72.33 72.27 72.27 1.3K
10:53 72.24 72.24 72.24 72.24 1.2K
10:54 72.18 72.27 72.18 72.27 2.8K
10:55 72.31 72.34 72.31 72.33 3.8K
10:56 72.23 72.23 72.16 72.16 1.7K
10:57 72.23 72.23 72.23 72.23 0.5K
10:58 72.26 72.26 72.18 72.18 2.8K
10:59 72.13 72.13 72.10 72.10 1.9K
11:00 72.09 72.16 72.09 72.16 5.0K
11:01 72.14 72.16 72.14 72.16 2.0K
11:02 72.22 72.24 72.15 72.15 3.6K
11:04 72.30 72.40 72.30 72.40 1.4K
11:05 72.36 72.52 72.36 72.52 8.4K
11:06 72.58 72.65 72.58 72.65 2.1K
11:07 72.51 72.51 72.51 72.51 1.8K
11:08 72.55 72.55 72.55 72.55 0.1K
11:09 72.55 72.55 72.54 72.54 0.7K
11:10 72.52 72.52 72.52 72.52 0.7K
11:11 72.62 72.62 72.62 72.62 1.0K
11:12 72.60 72.60 72.60 72.60 2.3K
11:13 72.53 72.53 72.53 72.53 0.6K
11:14 72.55 72.55 72.54 72.54 0.5K
11:15 72.57 72.73 72.57 72.72 1.6K
11:16 72.82 72.88 72.81 72.88 1.6K
11:17 72.78 72.78 72.78 72.78 1.2K
11:18 72.76 72.79 72.76 72.79 2.3K
11:19 72.82 72.82 72.82 72.82 0.8K
11:20 72.80 72.86 72.80 72.86 1.8K
11:21 72.92 73.01 72.92 72.93 3.3K
11:22 72.85 72.85 72.85 72.85 0.8K
11:23 72.82 72.86 72.82 72.83 0.8K
11:24 72.89 72.92 72.89 72.92 7.1K
11:25 72.89 72.89 72.89 72.89 1.3K
11:26 72.89 72.89 72.86 72.86 1.0K
11:27 72.91 72.93 72.89 72.89 2.9K
11:28 72.87 72.87 72.87 72.86 0.6K
11:29 72.80 72.80 72.79 72.79 3.5K
11:30 72.76 72.90 72.76 72.90 3.5K
11:31 72.95 72.95 72.92 72.92 2.2K
11:32 72.76 72.79 72.76 72.79 1.6K
11:33 72.73 72.73 72.68 72.70 4.4K
11:34 72.73 72.73 72.72 72.72 0.6K
11:35 72.75 72.75 72.61 72.62 4.5K
11:36 72.68 72.68 72.68 72.68 0.2K
11:37 72.69 72.76 72.69 72.70 2.5K
11:38 72.68 72.68 72.64 72.64 3.0K
11:39 72.63 72.63 72.51 72.52 1.4K
11:40 72.52 72.52 72.52 72.52 0.4K
11:41 72.50 72.50 72.47 72.47 0.8K
11:42 72.45 72.45 72.40 72.43 2.5K
11:43 72.42 72.45 72.42 72.44 1.7K
11:44 72.43 72.43 72.38 72.42 1.0K
11:45 72.51 72.51 72.50 72.50 0.2K
11:46 72.55 72.55 72.55 72.55 0.4K
11:47 72.51 72.77 72.51 72.68 5.9K
11:48 72.70 72.79 72.70 72.79 1.3K
11:49 72.77 72.77 72.77 72.77 0.7K
11:50 72.73 72.73 72.73 72.73 0.6K
11:51 72.73 72.73 72.70 72.70 1.3K
11:52 72.73 72.74 72.73 72.74 0.3K
11:53 72.76 72.76 72.70 72.71 2.4K
11:54 72.63 72.63 72.63 72.63 6.1K
11:56 72.47 72.47 72.47 72.47 1.6K
11:57 72.47 72.47 72.46 72.46 2.2K
11:58 72.46 72.49 72.43 72.43 4.4K
11:59 72.43 72.49 72.43 72.49 3.7K
12:00 72.42 72.42 72.41 72.41 1.5K
12:01 72.38 72.38 72.35 72.35 1.9K
12:02 72.39 72.42 72.39 72.42 2.4K
12:03 72.55 72.55 72.52 72.52 2.4K
12:04 72.48 72.50 72.46 72.46 0.5K
12:05 72.44 72.47 72.44 72.47 1.2K
12:06 72.57 72.57 72.57 72.57 0.5K
12:07 72.58 72.58 72.58 72.58 0.6K
12:08 72.62 72.62 72.62 72.61 3.4K
12:09 72.66 72.72 72.66 72.68 26.9K
12:10 72.65 72.68 72.65 72.68 0.9K
12:11 72.77 72.77 72.77 72.77 0.1K
12:12 72.79 72.83 72.79 72.83 1.0K
12:13 72.94 72.94 72.91 72.91 8.4K
12:14 72.99 73.00 72.99 73.00 4.1K
12:15 72.97 72.99 72.97 72.99 1.5K
12:16 72.94 72.94 72.94 72.94 0.1K
12:17 73.01 73.01 73.01 73.01 0.2K
12:18 72.99 73.02 72.99 73.02 2.8K
12:19 72.97 72.99 72.97 72.99 4.8K
12:20 72.97 72.97 72.97 72.97 0.1K
12:21 73.00 73.00 72.96 72.96 1.6K
12:23 72.92 72.95 72.92 72.95 0.8K
12:24 72.97 72.97 72.96 72.96 0.2K
12:25 72.96 72.96 72.96 72.96 0.7K
12:27 73.04 73.04 73.04 73.04 0.2K
12:28 73.04 73.04 73.04 73.04 1.1K
12:29 72.91 72.92 72.89 72.89 34.7K
12:30 72.86 72.87 72.86 72.87 1.6K
12:31 72.94 72.94 72.91 72.91 1.4K
12:33 72.99 72.99 72.99 72.99 0.1K
12:34 72.95 72.95 72.94 72.94 18.1K
12:36 72.96 72.98 72.96 72.98 0.4K
12:37 72.98 72.98 72.94 72.94 0.7K
12:38 72.95 72.95 72.95 72.95 0.1K
12:39 73.01 73.02 73.01 73.02 1.2K
12:42 73.00 73.00 72.95 72.96 1.3K
12:43 72.89 72.95 72.89 72.95 0.9K
12:44 72.91 72.91 72.91 72.91 0.1K
12:45 72.93 72.93 72.93 72.93 9.9K
12:46 72.92 72.98 72.92 72.98 1.2K
12:48 73.00 73.00 72.98 72.98 0.2K
12:49 73.04 73.04 73.04 73.04 0.9K
12:50 73.13 73.19 73.13 73.19 0.8K
12:51 73.18 73.18 73.11 73.11 0.4K
12:52 73.04 73.04 73.04 73.04 0.6K
12:53 73.03 73.03 73.03 73.03 0.4K
12:56 73.27 73.27 73.27 73.27 0.6K
12:57 73.28 73.28 73.28 73.28 0.5K
12:58 73.22 73.22 73.19 73.19 0.8K
12:59 73.17 73.17 73.15 73.15 2.9K
13:00 73.13 73.15 73.12 73.12 1.9K
13:01 73.15 73.17 73.15 73.17 3.2K
13:02 73.22 73.67 73.22 73.63 2.8K
13:03 73.59 73.59 73.51 73.51 7.5K
13:04 73.69 73.73 73.69 73.73 0.3K
13:05 73.70 73.70 73.60 73.60 3.6K
13:07 73.34 73.40 73.34 73.40 3.5K
13:09 73.28 73.28 73.22 73.22 0.5K
13:10 73.13 73.13 73.13 73.13 0.2K
13:11 73.14 73.14 73.13 73.13 1.2K
13:12 73.16 73.16 73.15 73.15 0.5K
13:13 73.12 73.12 73.12 73.12 1.3K
13:14 73.09 73.09 73.09 73.09 1.5K
13:15 73.17 73.17 73.17 73.17 0.6K
13:16 73.23 73.24 73.23 73.24 0.5K
13:17 73.27 73.30 73.27 73.29 1.0K
13:18 73.26 73.26 72.82 72.83 13.0K
13:19 72.98 74.32 72.98 74.24 13.7K
13:20 74.37 75.04 74.37 75.04 4.2K
13:22 74.76 75.44 74.76 75.44 0.6K
13:23 75.74 75.94 75.74 75.94 3.9K
13:24 76.18 76.18 76.09 76.09 1.2K
13:25 76.32 76.89 76.32 76.74 4.2K
13:26 76.70 76.88 76.70 76.88 0.4K
13:27 77.41 77.41 77.41 77.41 0.2K
13:28 77.25 77.25 76.78 76.78 0.3K
13:29 76.63 76.63 76.53 76.53 0.5K
13:30 76.32 76.38 76.32 76.38 19.9K
13:31 76.74 76.74 76.69 76.69 0.6K
13:32 76.90 76.90 76.78 76.78 0.3K
13:33 77.20 77.20 77.00 77.00 0.4K
13:34 77.14 77.22 77.14 77.22 0.5K
13:35 77.31 77.31 77.31 77.31 0.3K
13:36 77.78 77.78 77.37 77.37 1.6K
13:37 77.59 77.59 77.42 77.42 0.5K
13:38 77.46 77.46 77.19 77.19 0.5K
13:39 77.16 77.22 76.82 76.82 11.6K
13:43 76.57 76.57 76.57 76.57 0.2K
13:44 76.65 76.65 76.36 76.36 1.4K
13:45 76.76 76.76 76.53 76.53 0.6K
13:46 76.86 77.05 76.86 77.05 2.8K
13:47 76.96 76.96 76.96 76.96 0.2K
13:48 77.11 77.26 77.11 77.26 19.5K
13:49 77.32 77.41 77.20 77.19 5.0K
13:50 77.22 77.22 76.94 76.94 1.9K
13:51 76.93 76.99 76.93 76.99 1.7K
13:52 77.27 77.27 77.27 77.27 0.2K
13:53 76.98 76.98 76.98 76.98 0.1K
13:54 77.06 77.06 77.06 77.06 0.4K
13:55 77.17 77.17 76.95 76.95 1.5K
13:56 77.02 77.34 77.02 77.23 3.7K
13:57 77.35 77.54 77.35 77.54 11.6K
13:58 77.60 77.62 77.60 77.61 1.8K
13:59 77.54 77.71 77.54 77.71 1.5K
14:00 77.80 78.13 77.80 78.13 1.0K
14:01 77.99 78.03 77.91 77.91 7.3K
14:02 77.86 77.93 77.79 77.93 2.0K
14:03 77.89 78.01 77.71 78.01 1.6K
14:04 77.98 77.98 77.88 77.88 0.3K
14:05 77.89 77.89 77.71 77.72 5.0K
14:06 77.67 77.82 77.66 77.66 2.3K
14:07 77.54 77.54 77.54 77.54 0.2K
14:08 77.19 77.30 77.19 77.30 0.6K
14:09 77.28 77.42 77.28 77.42 0.3K
14:10 77.53 77.57 77.45 77.57 21.1K
14:11 77.63 77.76 77.63 77.72 1.9K
14:12 77.72 77.91 77.72 77.91 1.9K
14:13 77.78 77.78 77.78 77.78 0.2K
14:14 77.63 77.63 77.63 77.63 1.8K
14:15 77.67 77.67 77.49 77.49 2.9K
14:16 77.58 77.70 77.58 77.69 0.9K
14:18 77.73 77.99 77.73 77.99 1.8K
14:19 78.06 78.15 77.63 77.63 4.2K
14:20 77.69 77.79 77.59 77.60 15.5K
14:21 77.67 77.68 77.61 77.66 13.4K
14:22 77.63 77.71 77.61 77.69 9.2K
14:23 77.83 77.91 77.82 77.91 6.5K
14:24 78.01 78.01 78.01 78.01 0.4K
14:25 77.93 78.04 77.91 78.04 8.5K
14:26 78.03 78.03 77.92 77.92 5.6K
14:27 77.99 78.22 77.99 78.21 9.3K
14:28 78.24 78.24 78.24 78.24 2.0K
14:29 78.11 78.15 78.11 78.13 3.2K
14:30 78.28 78.28 78.28 78.28 0.2K
14:31 78.30 78.30 78.27 78.27 1.5K
14:32 78.26 78.27 78.26 78.27 0.7K
14:33 78.21 78.21 77.94 77.94 1.9K
14:34 77.82 77.82 77.70 77.80 4.9K
14:35 77.81 77.96 77.79 77.96 2.1K
14:36 77.98 77.98 77.86 77.86 3.8K
14:37 77.87 77.98 77.82 77.98 2.5K
14:38 77.91 77.91 77.91 77.91 1.2K
14:39 77.89 78.00 77.89 77.94 1.4K
14:40 77.82 77.85 77.79 77.79 1.6K
14:41 77.88 77.88 77.69 77.73 1.5K
14:42 77.79 77.79 77.79 77.79 0.9K
14:43 77.50 77.58 77.43 77.58 1.0K
14:44 77.51 77.51 77.51 77.51 0.6K
14:45 77.53 77.57 77.24 77.24 5.0K
14:46 77.21 77.49 77.21 77.49 2.0K
14:47 77.47 77.50 77.36 77.50 7.0K
14:48 77.52 77.69 77.52 77.59 6.2K
14:49 77.64 77.74 77.64 77.71 23.2K
14:50 77.63 77.66 77.53 77.66 1.4K
14:51 77.67 77.70 77.67 77.70 3.5K
14:52 77.72 77.85 77.68 77.71 11.1K
14:53 77.68 77.74 77.42 77.42 2.1K
14:54 77.40 77.48 77.35 77.41 5.1K
14:55 77.39 77.45 77.39 77.40 3.4K
14:56 77.36 77.36 77.30 77.30 0.9K
14:57 77.37 77.42 77.32 77.42 5.8K
14:58 77.42 77.50 77.28 77.28 3.6K
14:59 77.17 77.18 77.17 77.18 1.7K
15:00 77.01 77.08 77.00 77.08 4.9K
15:01 77.20 77.28 77.13 77.28 4.1K
15:02 77.49 77.50 77.43 77.50 9.5K
15:03 77.66 77.66 77.56 77.56 1.7K
15:04 77.57 77.66 77.57 77.66 2.5K
15:05 77.77 77.77 77.72 77.74 1.4K
15:06 77.67 77.68 77.67 77.68 2.1K
15:07 77.75 77.78 77.75 77.78 1.8K
15:08 77.68 77.72 77.68 77.72 7.0K
15:09 77.65 77.70 77.64 77.70 1.1K
15:10 77.76 77.86 77.76 77.86 0.8K
15:11 77.91 77.91 77.91 77.91 0.8K
15:12 77.85 77.85 77.78 77.78 4.4K
15:13 77.85 77.94 77.85 77.86 6.4K
15:14 77.90 77.99 77.90 77.99 3.4K
15:15 77.99 78.03 77.97 77.99 3.1K
15:16 78.01 78.01 77.98 77.98 2.4K
15:17 77.96 77.98 77.81 77.81 7.8K
15:18 77.90 77.90 77.78 77.79 1.9K
15:19 77.82 77.99 77.82 77.94 4.3K
15:20 78.00 78.02 77.98 78.02 1.7K
15:21 78.04 78.15 78.04 78.11 7.0K
15:22 78.10 78.10 77.98 77.98 6.4K
15:23 78.00 78.06 78.00 78.04 14.0K
15:24 78.00 78.08 78.00 78.08 1.2K
15:25 78.09 78.30 78.09 78.30 3.9K
15:26 78.28 78.28 78.18 78.18 4.4K
15:27 78.16 78.16 78.05 78.14 3.0K
15:28 78.28 78.28 78.10 78.10 5.7K
15:29 78.25 78.25 78.19 78.19 2.5K
15:30 78.22 78.27 78.21 78.27 3.3K
15:31 78.46 78.47 78.44 78.44 5.9K
15:32 78.48 78.48 78.46 78.46 1.1K
15:33 78.35 78.35 78.31 78.31 2.3K
15:34 78.29 78.38 78.29 78.38 0.6K
15:35 78.28 78.36 78.28 78.28 18.8K
15:36 78.22 78.22 78.09 78.09 1.0K
15:37 78.11 78.11 78.04 78.09 5.8K
15:38 78.12 78.12 78.04 78.07 1.8K
15:39 78.15 78.15 78.15 78.15 0.2K
15:40 78.17 78.23 78.17 78.23 1.5K
15:41 78.23 78.30 78.23 78.28 2.0K
15:43 78.17 78.27 78.17 78.27 2.9K
15:44 78.18 78.30 78.18 78.30 0.8K
15:45 78.24 78.33 78.24 78.30 1.6K
15:46 78.18 78.21 78.18 78.20 1.2K
15:47 78.15 78.19 78.08 78.19 7.0K
15:48 78.36 78.36 78.34 78.34 0.7K
15:49 78.31 78.35 78.31 78.35 0.5K
15:50 78.46 78.48 78.46 78.48 1.7K
15:51 78.54 78.64 78.54 78.62 1.1K
15:52 78.79 78.82 78.79 78.82 1.5K
15:53 78.70 78.70 78.70 78.69 0.9K
15:54 78.56 78.56 78.42 78.45 6.1K
15:55 78.48 78.52 78.43 78.43 4.1K
15:56 78.33 78.33 78.24 78.24 1.8K
15:57 78.33 78.44 78.33 78.42 4.6K
15:58 78.46 78.46 78.42 78.44 4.3K
15:59 78.52 78.52 78.30 78.30 37.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음