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 76.02 76.16 76.02 76.16 3.9K
09:32 75.64 75.64 75.55 75.55 0.3K
09:33 75.50 75.59 75.50 75.59 0.3K
09:35 75.67 75.67 75.67 75.67 0.2K
09:38 75.46 75.76 75.46 75.76 0.6K
09:39 75.89 75.89 75.89 75.89 0.3K
09:40 75.78 75.78 75.78 75.78 0.2K
09:41 75.60 75.60 75.55 75.55 0.7K
09:42 75.64 75.64 75.64 75.64 0.2K
09:43 75.90 75.90 75.90 75.90 1.1K
09:44 75.91 75.91 75.91 75.91 0.5K
09:46 76.24 76.24 76.20 76.20 1.3K
09:47 76.22 76.22 76.22 76.22 0.4K
09:48 76.23 76.23 76.23 76.23 0.2K
09:49 76.19 76.28 76.19 76.28 0.2K
09:50 76.15 76.15 76.15 76.15 4.1K
09:51 76.14 76.16 76.12 76.16 0.5K
09:52 76.17 76.17 76.17 76.17 0.3K
09:53 76.15 76.24 76.15 76.24 0.7K
09:55 76.20 76.20 76.15 76.15 2.9K
09:57 76.34 76.34 76.25 76.25 1.0K
09:59 76.07 76.07 76.03 76.03 1.1K
10:00 75.87 75.87 75.85 75.85 1.3K
10:01 75.86 75.94 75.86 75.94 0.5K
10:02 75.93 75.93 75.93 75.93 1.0K
10:04 75.89 75.89 75.89 75.89 0.1K
10:05 76.02 76.02 76.02 76.02 0.6K
10:06 76.02 76.02 76.02 76.02 0.1K
10:07 76.09 76.31 76.09 76.31 1.5K
10:08 76.39 76.39 76.25 76.25 2.8K
10:09 76.16 76.23 76.13 76.21 1.5K
10:10 76.22 76.22 76.22 76.22 0.1K
10:11 76.09 76.09 76.01 76.01 1.9K
10:12 75.97 75.99 75.90 75.99 2.8K
10:13 76.13 76.13 76.13 76.13 1.2K
10:14 76.10 76.10 76.10 76.10 0.2K
10:15 76.21 76.21 76.21 76.21 0.2K
10:16 76.09 76.09 76.09 76.09 0.8K
10:17 76.11 76.11 75.99 75.99 0.5K
10:18 76.05 76.05 76.05 76.05 0.3K
10:19 75.93 75.96 75.78 75.78 5.5K
10:20 75.80 75.80 75.79 75.79 1.2K
10:23 75.53 75.53 75.42 75.47 1.0K
10:24 75.63 75.63 75.63 75.63 2.3K
10:25 75.66 75.66 75.66 75.66 4.2K
10:26 75.57 75.59 75.57 75.59 0.5K
10:28 75.51 75.51 75.48 75.47 2.4K
10:29 75.44 75.46 75.44 75.46 0.6K
10:30 75.54 75.54 75.54 75.54 0.9K
10:31 75.55 75.58 75.55 75.58 3.4K
10:32 75.66 75.68 75.63 75.63 0.9K
10:34 75.81 75.81 75.79 75.79 3.0K
10:35 75.90 75.90 75.90 75.90 1.0K
10:36 75.89 75.89 75.89 75.89 0.2K
10:37 75.85 75.88 75.85 75.88 2.9K
10:39 75.81 75.81 75.81 75.81 1.3K
10:41 75.86 75.86 75.86 75.86 0.3K
10:42 75.89 75.89 75.89 75.89 0.3K
10:43 75.80 75.84 75.80 75.81 132.0K
10:44 75.81 75.86 75.81 75.86 1.7K
10:45 76.03 76.03 76.01 76.01 0.3K
10:46 76.04 76.04 75.98 75.98 0.2K
10:47 76.00 76.00 76.00 76.00 0.7K
10:51 75.89 75.89 75.89 75.89 0.1K
10:52 75.83 75.83 75.83 75.83 0.4K
10:53 75.82 75.82 75.75 75.75 0.7K
10:54 75.77 75.83 75.77 75.83 0.6K
10:55 75.83 75.83 75.81 75.81 11.4K
10:56 75.84 75.87 75.76 75.87 21.9K
10:57 75.83 75.83 75.83 75.83 0.4K
10:58 75.78 75.78 75.74 75.74 2.0K
10:59 75.69 75.69 75.69 75.69 0.3K
11:00 75.73 76.25 75.73 75.94 6.5K
11:01 75.80 75.80 75.80 75.80 0.1K
11:03 75.80 75.80 75.66 75.66 4.9K
11:04 75.61 75.65 75.61 75.65 1.1K
11:05 75.62 75.62 75.56 75.56 1.4K
11:08 75.56 75.63 75.56 75.63 0.9K
11:09 75.60 75.60 75.60 75.60 1.2K
11:10 75.64 75.64 75.64 75.64 1.8K
11:11 75.60 75.63 75.60 75.63 0.7K
11:12 75.66 75.66 75.66 75.66 8.6K
11:13 75.55 75.58 75.55 75.58 1.4K
11:14 75.51 75.54 75.50 75.52 1.2K
11:15 75.44 75.49 75.44 75.49 2.2K
11:16 75.49 75.52 75.45 75.52 10.4K
11:17 75.49 75.49 75.46 75.47 2.7K
11:18 75.37 75.37 75.37 75.36 0.4K
11:19 75.46 75.46 75.41 75.46 0.6K
11:20 75.43 75.43 75.43 75.43 1.2K
11:21 75.52 75.52 75.52 75.52 0.1K
11:22 75.58 75.58 75.58 75.58 1.1K
11:24 75.39 75.44 75.39 75.44 1.8K
11:27 75.46 75.56 75.46 75.56 0.8K
11:28 75.55 75.59 75.55 75.59 0.8K
11:29 75.57 75.61 75.57 75.61 1.4K
11:30 75.54 75.55 75.54 75.55 0.4K
11:34 75.62 75.69 75.62 75.69 2.8K
11:38 75.84 75.84 75.84 75.84 3.5K
11:39 75.93 75.93 75.93 75.93 0.2K
11:40 75.91 75.91 75.91 75.91 2.2K
11:41 75.76 75.76 75.71 75.71 2.0K
11:43 75.82 75.82 75.82 75.82 0.2K
11:44 75.82 75.82 75.82 75.82 0.6K
11:47 75.91 75.91 75.88 75.88 0.6K
11:48 75.97 75.97 75.97 75.97 1.5K
11:50 75.92 75.92 75.92 75.92 0.4K
11:51 75.89 75.90 75.89 75.90 3.3K
11:52 75.88 75.88 75.88 75.88 0.1K
11:53 75.98 75.98 75.98 75.98 1.0K
11:54 75.96 75.96 75.96 75.96 1.1K
11:56 75.99 76.02 75.99 76.01 6.1K
11:57 76.05 76.05 76.05 76.05 0.2K
11:58 76.11 76.11 76.11 76.11 1.4K
12:01 76.06 76.06 76.06 76.06 18.1K
12:02 75.99 75.99 75.99 75.99 3.6K
12:04 76.11 76.11 76.11 76.11 0.4K
12:05 76.07 76.07 76.07 76.07 0.5K
12:06 76.18 76.18 76.18 76.18 0.1K
12:07 76.20 76.20 76.20 76.19 0.2K
12:09 76.14 76.14 76.12 76.12 0.6K
12:10 76.18 76.18 76.18 76.18 0.2K
12:11 76.24 76.24 76.24 76.24 4.5K
12:12 76.23 76.23 76.23 76.23 0.5K
12:14 76.25 76.25 76.25 76.25 2.0K
12:17 76.34 76.38 76.34 76.38 0.4K
12:18 76.37 76.37 76.37 76.36 0.8K
12:19 76.37 76.37 76.36 76.36 21.0K
12:20 76.38 76.40 76.38 76.38 12.9K
12:22 76.36 76.36 76.36 76.36 0.2K
12:24 76.24 76.24 76.24 76.24 0.7K
12:26 76.14 76.14 76.14 76.14 1.8K
12:28 76.28 76.29 76.28 76.29 0.5K
12:29 76.25 76.25 76.24 76.24 1.6K
12:30 76.26 76.26 76.25 76.25 0.7K
12:31 76.44 76.44 76.44 76.44 1.0K
12:32 76.50 76.52 76.50 76.52 1.1K
12:36 76.66 76.66 76.66 76.66 0.3K
12:37 76.66 76.66 76.66 76.66 0.1K
12:39 76.81 76.81 76.81 76.81 0.2K
12:40 76.75 76.75 76.75 76.75 1.5K
12:41 76.69 76.69 76.69 76.69 0.8K
12:44 76.87 76.87 76.87 76.87 1.2K
12:45 76.72 76.72 76.72 76.72 1.0K
12:47 76.82 76.82 76.82 76.82 0.2K
12:48 76.81 76.91 76.81 76.90 2.6K
12:49 76.93 76.93 76.93 76.93 0.5K
12:50 76.88 76.88 76.88 76.88 0.2K
12:52 76.79 76.86 76.79 76.86 0.8K
12:54 76.84 76.84 76.83 76.83 51.6K
12:55 76.84 76.84 76.84 76.84 0.7K
12:56 76.80 76.80 76.80 76.80 0.4K
12:59 76.89 76.89 76.89 76.89 0.6K
13:00 76.82 76.85 76.82 76.82 4.7K
13:01 76.76 76.82 76.75 76.82 1.2K
13:02 76.89 76.95 76.89 76.93 1.4K
13:04 76.97 76.97 76.97 76.97 1.3K
13:07 76.96 76.96 76.96 76.96 0.1K
13:08 76.95 76.95 76.95 76.95 0.6K
13:10 76.84 76.88 76.84 76.88 0.3K
13:11 76.83 76.83 76.83 76.83 1.5K
13:12 76.90 76.92 76.89 76.89 3.6K
13:14 76.85 76.85 76.85 76.85 0.3K
13:15 76.91 76.92 76.86 76.86 3.2K
13:16 76.88 76.93 76.88 76.93 0.5K
13:17 76.85 76.87 76.85 76.86 0.6K
13:19 76.72 76.72 76.70 76.70 0.5K
13:20 76.68 76.74 76.67 76.74 20.2K
13:22 76.96 76.96 76.96 76.96 0.3K
13:23 76.85 76.85 76.83 76.83 0.4K
13:24 76.81 76.81 76.81 76.81 0.1K
13:25 76.74 76.74 76.74 76.74 0.4K
13:27 76.78 76.78 76.75 76.75 25.0K
13:28 76.70 76.70 76.68 76.69 0.5K
13:29 76.62 76.67 76.62 76.67 0.9K
13:30 76.72 76.72 76.72 76.72 0.6K
13:31 76.65 76.65 76.65 76.65 0.4K
13:32 76.62 76.62 76.62 76.62 1.7K
13:33 76.71 76.71 76.65 76.65 0.3K
13:34 76.69 76.70 76.69 76.70 0.6K
13:35 76.67 76.67 76.64 76.64 1.3K
13:36 76.72 76.72 76.70 76.70 3.8K
13:38 76.90 76.90 76.90 76.90 0.2K
13:39 77.10 77.11 77.10 77.11 0.7K
13:40 77.21 77.29 77.21 77.29 0.4K
13:41 77.22 77.25 77.21 77.21 3.6K
13:44 77.58 77.58 77.58 77.58 0.6K
13:45 77.59 77.59 77.59 77.59 1.0K
13:46 77.51 77.51 77.38 77.38 0.7K
13:47 77.38 77.38 77.38 77.38 1.4K
13:49 77.47 77.47 77.43 77.43 0.8K
13:50 77.45 77.45 77.45 77.45 0.1K
13:51 77.47 77.47 77.46 77.46 5.8K
13:52 77.55 77.55 77.48 77.47 0.6K
13:54 77.62 77.67 77.62 77.67 0.6K
13:56 77.59 77.59 77.53 77.53 0.3K
13:57 77.44 77.44 77.44 77.44 0.2K
13:58 77.48 77.48 77.48 77.48 2.1K
13:59 77.39 77.39 77.36 77.38 0.5K
14:00 77.38 77.38 77.38 77.38 0.1K
14:01 77.34 77.34 77.34 77.34 1.1K
14:02 77.43 77.43 77.36 77.36 1.0K
14:03 77.34 77.35 77.34 77.35 0.6K
14:05 77.40 77.40 77.40 77.40 0.4K
14:06 77.31 77.31 77.31 77.31 0.4K
14:07 77.23 77.23 77.23 77.23 0.3K
14:09 77.28 77.28 77.28 77.28 0.2K
14:10 77.22 77.22 77.20 77.20 4.6K
14:11 77.26 77.26 77.26 77.26 0.2K
14:12 77.25 77.25 77.25 77.25 0.3K
14:13 77.22 77.22 77.21 77.21 0.4K
14:14 77.26 77.26 77.26 77.26 0.6K
14:16 77.23 77.23 77.23 77.23 1.2K
14:18 77.10 77.10 77.10 77.10 0.6K
14:19 77.08 77.10 77.08 77.10 1.6K
14:21 77.06 77.07 76.98 77.00 1.9K
14:22 77.09 77.09 77.09 77.09 1.7K
14:25 77.10 77.10 77.10 77.10 1.9K
14:27 77.08 77.08 77.06 77.06 2.9K
14:28 77.09 77.11 77.09 77.11 7.5K
14:29 77.10 77.18 77.10 77.18 21.5K
14:30 77.16 77.21 77.16 77.21 8.2K
14:31 77.16 77.20 77.13 77.13 1.5K
14:32 77.16 77.16 77.16 77.16 0.7K
14:33 77.18 77.19 77.18 77.19 2.5K
14:34 77.11 77.15 77.11 77.15 0.8K
14:35 77.08 77.14 77.08 77.14 2.0K
14:36 77.22 77.22 77.22 77.22 0.9K
14:37 77.26 77.26 77.25 77.25 0.7K
14:38 77.18 77.18 77.18 77.18 1.3K
14:40 77.29 77.29 77.29 77.29 0.2K
14:41 77.30 77.30 77.23 77.23 2.6K
14:42 77.26 77.26 77.19 77.23 7.1K
14:43 77.22 77.25 77.20 77.23 1.3K
14:44 77.24 77.24 77.20 77.22 2.7K
14:45 77.26 77.29 77.26 77.29 2.9K
14:46 77.28 77.29 77.28 77.29 0.7K
14:47 77.26 77.26 77.26 77.26 0.5K
14:49 77.31 77.34 77.31 77.34 1.5K
14:50 77.35 77.35 77.32 77.32 36.3K
14:51 77.27 77.27 77.22 77.22 1.4K
14:52 77.17 77.17 77.10 77.17 1.9K
14:54 77.33 77.33 77.33 77.33 0.2K
14:55 77.24 77.24 77.22 77.22 0.6K
14:56 77.21 77.21 77.16 77.16 1.2K
14:57 77.17 77.17 77.12 77.12 0.8K
14:58 77.13 77.13 77.13 77.13 0.6K
14:59 77.12 77.12 77.08 77.08 0.8K
15:00 77.13 77.17 77.13 77.17 0.5K
15:01 77.14 77.14 77.14 77.13 0.3K
15:02 77.18 77.31 77.18 77.31 6.9K
15:03 77.36 77.36 77.34 77.34 1.1K
15:04 77.37 77.37 77.30 77.30 1.1K
15:06 77.26 77.26 77.26 77.26 0.3K
15:07 77.39 77.39 77.39 77.39 0.7K
15:08 77.38 77.38 77.35 77.35 5.8K
15:09 77.39 77.43 77.39 77.41 1.3K
15:11 77.46 77.49 77.46 77.46 1.0K
15:12 77.47 77.49 77.47 77.49 0.9K
15:13 77.50 77.53 77.50 77.53 4.7K
15:14 77.50 77.50 77.48 77.48 1.3K
15:15 77.50 77.51 77.40 77.41 3.4K
15:16 77.42 77.43 77.41 77.41 1.5K
15:17 77.40 77.40 77.37 77.38 2.0K
15:18 77.36 77.42 77.36 77.42 1.1K
15:19 77.45 77.48 77.44 77.44 0.7K
15:20 77.45 77.45 77.42 77.42 3.4K
15:21 77.46 77.47 77.45 77.45 1.2K
15:22 77.47 77.52 77.47 77.49 1.7K
15:23 77.53 77.53 77.53 77.53 0.4K
15:24 77.53 77.53 77.50 77.51 1.8K
15:25 77.48 77.48 77.48 77.48 0.7K
15:26 77.51 77.51 77.46 77.51 2.4K
15:27 77.57 77.57 77.57 77.57 2.0K
15:28 77.48 77.48 77.42 77.42 1.8K
15:29 77.43 77.45 77.40 77.45 22.6K
15:30 77.38 77.46 77.38 77.43 1.8K
15:31 77.44 77.44 77.40 77.40 1.0K
15:32 77.39 77.46 77.35 77.46 3.4K
15:33 77.43 77.49 77.43 77.49 2.3K
15:34 77.49 77.49 77.49 77.49 27.6K
15:36 77.42 77.42 77.38 77.38 0.8K
15:37 77.29 77.29 77.29 77.29 1.7K
15:38 77.31 77.31 77.31 77.31 0.3K
15:39 77.38 77.42 77.37 77.42 3.6K
15:41 77.37 77.44 77.37 77.44 1.5K
15:42 77.45 77.45 77.41 77.41 2.0K
15:43 77.41 77.41 77.40 77.40 0.7K
15:44 77.44 77.45 77.42 77.42 3.2K
15:45 77.43 77.44 77.39 77.39 1.1K
15:46 77.38 77.43 77.38 77.42 1.1K
15:47 77.41 77.41 77.36 77.40 1.2K
15:48 77.46 77.46 77.46 77.46 1.4K
15:50 77.45 77.45 77.39 77.43 1.9K
15:52 77.40 77.40 77.40 77.40 1.1K
15:53 77.37 77.42 77.35 77.41 6.7K
15:54 77.42 77.47 77.41 77.42 4.1K
15:55 77.42 77.42 77.42 77.42 1.4K
15:56 77.41 77.41 77.38 77.41 2.3K
15:57 77.39 77.39 77.33 77.34 2.0K
15:58 77.34 77.34 77.31 77.31 1.8K
15:59 77.32 77.32 77.31 77.32 8.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음