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 77.95 78.03 77.95 78.03 4.0K
09:33 78.01 78.04 78.01 78.04 1.7K
09:34 78.08 78.08 78.08 78.08 6.3K
09:35 77.98 77.98 77.98 77.98 0.1K
09:36 78.13 78.17 78.13 78.17 1.3K
09:37 78.13 78.13 78.13 78.13 0.9K
09:38 78.12 78.14 78.12 78.14 1.5K
09:41 78.07 78.07 78.05 78.07 1.1K
09:42 78.07 78.07 78.07 78.07 4.1K
09:43 78.04 78.04 78.01 78.01 0.9K
09:45 77.99 77.99 77.97 77.97 0.8K
09:46 77.94 78.02 77.94 78.02 0.8K
09:48 77.91 78.00 77.91 78.00 11.3K
09:49 78.01 78.01 78.01 78.01 0.2K
09:50 77.95 77.95 77.95 77.95 0.9K
09:51 77.90 77.91 77.90 77.91 0.7K
09:53 77.80 77.80 77.80 77.80 0.5K
09:54 77.83 77.83 77.83 77.83 0.1K
09:56 77.73 77.83 77.73 77.83 5.1K
09:57 77.88 77.88 77.88 77.88 0.4K
09:58 77.87 77.87 77.87 77.87 0.3K
10:00 77.74 77.74 77.74 77.74 0.9K
10:01 77.73 77.73 77.73 77.73 0.5K
10:02 77.79 77.79 77.79 77.79 1.1K
10:03 77.85 77.85 77.85 77.85 0.4K
10:04 77.86 77.86 77.86 77.86 0.1K
10:06 77.90 77.90 77.89 77.89 2.1K
10:07 77.92 77.92 77.92 77.92 1.1K
10:08 77.91 77.91 77.91 77.91 0.3K
10:09 77.85 77.90 77.85 77.90 2.5K
10:11 77.86 77.86 77.80 77.80 1.9K
10:13 77.80 77.80 77.78 77.78 0.4K
10:14 77.78 77.78 77.78 77.78 0.6K
10:15 77.77 77.77 77.73 77.74 5.9K
10:17 77.67 77.67 77.67 77.67 0.7K
10:19 77.75 77.76 77.74 77.74 11.7K
10:20 77.75 77.80 77.74 77.80 1.8K
10:21 77.80 77.80 77.80 77.80 3.6K
10:22 77.81 77.81 77.80 77.80 0.5K
10:23 77.81 77.81 77.81 77.81 0.7K
10:24 77.80 77.80 77.80 77.80 0.4K
10:25 77.91 77.91 77.90 77.90 1.9K
10:26 77.84 77.84 77.84 77.84 1.2K
10:27 77.81 77.87 77.80 77.87 2.3K
10:29 77.85 77.88 77.85 77.88 3.5K
10:31 77.84 77.84 77.84 77.84 0.5K
10:32 77.91 77.91 77.89 77.89 2.4K
10:38 77.89 77.89 77.89 77.89 0.1K
10:39 77.90 77.94 77.90 77.94 1.9K
10:41 77.94 77.97 77.94 77.97 10.0K
10:42 77.95 77.95 77.95 77.95 0.2K
10:43 77.98 77.98 77.98 77.98 17.7K
10:46 77.98 77.99 77.98 77.99 0.2K
10:48 77.94 77.94 77.93 77.93 1.1K
10:50 77.94 77.94 77.94 77.94 0.7K
10:51 77.94 77.95 77.94 77.95 1.8K
10:52 77.98 77.98 77.98 77.98 0.4K
10:53 77.98 77.98 77.95 77.95 0.8K
10:54 77.95 77.96 77.95 77.96 6.1K
10:55 77.90 77.92 77.90 77.92 0.2K
10:56 77.93 77.95 77.89 77.89 11.7K
10:57 77.90 77.90 77.90 77.90 1.3K
10:59 77.99 77.99 77.99 77.99 0.4K
11:00 78.00 78.05 78.00 78.05 3.4K
11:01 78.02 78.02 78.02 78.02 1.0K
11:05 78.02 78.02 78.00 78.00 2.2K
11:06 78.00 78.01 78.00 78.01 0.6K
11:07 78.01 78.06 78.01 78.06 1.2K
11:08 78.10 78.10 78.10 78.10 0.2K
11:10 78.11 78.11 78.08 78.08 0.4K
11:11 78.09 78.12 78.09 78.12 1.6K
11:12 78.14 78.14 78.12 78.12 0.8K
11:16 78.01 78.01 78.01 78.01 0.1K
11:17 78.06 78.06 78.06 78.06 3.9K
11:18 78.07 78.07 78.07 78.07 0.9K
11:22 78.16 78.18 78.16 78.16 10.2K
11:23 78.19 78.19 78.19 78.19 0.7K
11:24 78.21 78.25 78.21 78.24 2.5K
11:25 78.34 78.34 78.33 78.33 1.9K
11:26 78.34 78.34 78.34 78.34 1.7K
11:29 78.32 78.34 78.32 78.34 1.1K
11:30 78.31 78.31 78.27 78.27 1.3K
11:31 78.25 78.25 78.25 78.25 0.3K
11:32 78.25 78.29 78.25 78.27 5.1K
11:34 78.32 78.32 78.32 78.32 1.5K
11:35 78.29 78.31 78.29 78.29 3.2K
11:36 78.31 78.31 78.29 78.29 2.7K
11:37 78.26 78.26 78.26 78.26 0.5K
11:39 78.25 78.28 78.25 78.28 1.9K
11:40 78.26 78.26 78.24 78.24 3.3K
11:41 78.22 78.22 78.22 78.22 0.4K
11:42 78.24 78.24 78.22 78.22 1.1K
11:43 78.22 78.22 78.22 78.22 1.5K
11:44 78.22 78.22 78.20 78.20 2.5K
11:45 78.21 78.21 78.17 78.17 1.5K
11:46 78.16 78.16 78.14 78.14 1.5K
11:47 78.19 78.20 78.19 78.19 1.5K
11:48 78.18 78.18 78.17 78.17 1.3K
11:49 78.16 78.16 78.15 78.15 3.4K
11:50 78.14 78.14 78.13 78.13 1.7K
11:51 78.13 78.17 78.13 78.16 1.5K
11:52 78.15 78.15 78.10 78.10 2.2K
11:53 78.16 78.16 78.12 78.12 2.9K
11:54 78.11 78.11 78.09 78.09 2.5K
11:55 78.08 78.09 78.07 78.09 2.8K
11:56 78.09 78.11 78.09 78.11 1.8K
11:57 78.10 78.10 78.10 78.10 2.7K
11:58 78.06 78.06 78.04 78.04 1.6K
11:59 78.02 78.02 77.99 78.00 2.6K
12:00 78.02 78.02 77.99 78.01 1.4K
12:01 78.01 78.01 77.97 77.98 4.1K
12:02 77.99 77.99 77.97 77.98 1.2K
12:03 77.97 77.97 77.97 77.97 1.2K
12:04 77.99 78.01 77.99 78.00 4.2K
12:05 77.99 77.99 77.99 77.99 2.2K
12:06 77.92 77.93 77.92 77.93 1.4K
12:07 77.91 77.91 77.91 77.91 1.1K
12:08 77.94 77.94 77.94 77.94 0.9K
12:10 77.95 77.99 77.95 77.99 0.8K
12:11 78.00 78.00 77.99 77.99 1.0K
12:13 77.94 77.94 77.94 77.94 0.4K
12:14 77.98 77.98 77.97 77.97 1.9K
12:15 77.97 77.98 77.97 77.98 1.6K
12:16 78.00 78.00 78.00 78.00 1.5K
12:18 77.96 77.96 77.95 77.95 1.5K
12:19 77.95 77.95 77.95 77.95 0.7K
12:20 77.95 77.95 77.95 77.95 0.6K
12:21 77.97 77.97 77.97 77.97 0.5K
12:22 77.94 77.95 77.94 77.95 3.1K
12:23 77.94 77.94 77.93 77.93 0.3K
12:24 77.94 77.98 77.94 77.98 1.0K
12:25 77.99 77.99 77.98 77.99 1.5K
12:26 78.00 78.00 78.00 78.00 1.6K
12:27 77.95 77.95 77.95 77.95 0.4K
12:29 77.96 77.97 77.96 77.97 3.7K
12:31 77.95 77.98 77.95 77.98 1.6K
12:33 78.00 78.00 78.00 78.00 0.9K
12:34 77.99 78.02 77.99 78.02 1.2K
12:35 78.03 78.03 77.96 77.96 3.1K
12:38 77.92 77.92 77.92 77.92 0.9K
12:39 77.88 77.90 77.88 77.90 1.2K
12:40 77.89 77.89 77.86 77.86 1.0K
12:41 77.90 77.90 77.90 77.90 0.2K
12:42 77.90 77.91 77.90 77.91 1.3K
12:43 77.96 77.96 77.96 77.96 0.1K
12:44 77.96 77.96 77.96 77.96 0.6K
12:45 77.94 77.94 77.94 77.94 1.1K
12:46 77.89 77.89 77.89 77.89 0.8K
12:48 77.89 77.89 77.89 77.89 0.2K
12:49 77.90 77.90 77.90 77.90 5.2K
12:50 77.88 77.88 77.88 77.88 0.8K
12:51 77.87 77.88 77.87 77.88 1.7K
12:54 77.89 77.89 77.88 77.88 1.0K
12:55 77.91 77.91 77.91 77.91 1.4K
12:56 77.89 77.89 77.89 77.89 0.1K
12:57 77.87 77.87 77.87 77.87 1.2K
12:59 77.88 77.89 77.88 77.89 0.7K
13:00 77.88 77.88 77.87 77.87 0.4K
13:02 77.91 77.91 77.91 77.91 1.0K
13:05 77.83 77.86 77.83 77.86 1.2K
13:09 77.90 77.90 77.90 77.90 1.6K
13:11 77.84 77.84 77.84 77.84 0.3K
13:12 77.86 77.86 77.86 77.86 1.1K
13:14 77.90 77.90 77.90 77.90 0.3K
13:15 77.94 77.94 77.94 77.94 1.7K
13:20 78.01 78.01 78.01 78.01 0.2K
13:21 78.03 78.03 78.03 78.03 0.6K
13:23 77.94 77.94 77.93 77.93 0.6K
13:24 77.93 77.93 77.93 77.93 0.2K
13:25 77.92 77.94 77.92 77.93 5.6K
13:26 77.91 77.91 77.91 77.91 0.8K
13:30 77.99 77.99 77.81 77.81 4.2K
13:31 77.82 77.82 77.82 77.82 1.2K
13:32 77.67 77.67 77.67 77.67 0.4K
13:33 77.65 77.65 77.63 77.65 1.2K
13:34 77.61 77.61 77.59 77.59 0.3K
13:35 77.65 77.65 77.65 77.65 0.8K
13:36 77.62 77.62 77.62 77.62 0.1K
13:37 77.61 77.68 77.61 77.68 1.0K
13:38 77.67 77.67 77.62 77.62 1.1K
13:39 77.61 77.61 77.53 77.53 1.4K
13:40 77.50 77.50 77.48 77.48 0.7K
13:41 77.46 77.46 77.38 77.38 9.2K
13:42 77.51 77.51 77.51 77.51 0.5K
13:44 77.48 77.48 77.46 77.46 0.9K
13:46 77.35 77.35 77.33 77.33 13.8K
13:47 77.30 77.30 77.26 77.26 1.3K
13:48 77.28 77.33 77.28 77.33 1.3K
13:49 77.26 77.27 77.26 77.27 0.7K
13:50 77.20 77.20 77.20 77.20 0.1K
13:51 77.25 77.25 77.25 77.25 3.1K
13:52 77.24 77.25 77.24 77.25 0.6K
13:53 77.32 77.32 77.32 77.32 0.1K
13:54 77.22 77.23 77.21 77.21 2.4K
13:55 77.18 77.18 77.18 77.18 0.1K
13:56 77.15 77.16 77.15 77.16 3.4K
13:57 77.10 77.10 77.07 77.07 1.5K
13:58 77.05 77.07 77.05 77.07 0.7K
13:59 77.03 77.04 77.02 77.04 1.1K
14:00 77.06 77.19 77.06 77.16 3.8K
14:01 77.10 77.10 77.10 77.10 1.0K
14:02 77.06 77.16 77.05 77.16 1.3K
14:03 77.18 77.18 77.18 77.18 0.3K
14:04 77.16 77.16 77.16 77.16 0.1K
14:05 77.19 77.21 77.19 77.21 1.1K
14:06 77.25 77.27 77.24 77.26 0.9K
14:07 77.27 77.27 77.27 77.27 0.6K
14:08 77.20 77.20 77.20 77.20 1.1K
14:09 77.18 77.25 77.18 77.25 1.0K
14:10 77.28 77.29 77.28 77.29 1.5K
14:11 77.30 77.32 77.30 77.30 1.0K
14:13 77.29 77.29 77.29 77.29 0.8K
14:14 77.30 77.31 77.30 77.30 2.1K
14:15 77.35 77.35 77.30 77.30 2.7K
14:16 77.26 77.26 77.25 77.25 0.5K
14:17 77.22 77.22 77.22 77.22 1.4K
14:18 77.21 77.21 77.16 77.16 2.3K
14:21 77.27 77.27 77.27 77.27 0.1K
14:22 77.22 77.23 77.22 77.23 2.8K
14:23 77.36 77.36 77.36 77.36 0.5K
14:25 77.31 77.32 77.29 77.32 1.1K
14:26 77.35 77.36 77.34 77.36 3.0K
14:27 77.39 77.40 77.34 77.34 1.8K
14:28 77.40 77.40 77.37 77.37 1.9K
14:29 77.33 77.34 77.33 77.34 0.4K
14:30 77.34 77.34 77.29 77.29 1.3K
14:32 77.29 77.30 77.27 77.30 1.9K
14:34 77.30 77.34 77.30 77.31 1.2K
14:35 77.28 77.28 77.24 77.24 0.6K
14:36 77.28 77.28 77.28 77.28 0.3K
14:37 77.19 77.19 77.18 77.18 0.3K
14:38 77.16 77.16 77.14 77.14 0.9K
14:39 77.15 77.15 77.14 77.14 1.0K
14:40 77.16 77.18 77.16 77.17 403.0K
14:41 77.12 77.13 77.09 77.09 1.3K
14:42 77.11 77.11 77.11 77.11 0.4K
14:43 77.08 77.08 77.08 77.08 0.6K
14:45 77.17 77.17 77.13 77.13 1.8K
14:48 77.14 77.14 77.14 77.14 0.8K
14:50 77.09 77.09 77.09 77.09 0.4K
14:51 77.09 77.09 77.09 77.09 0.2K
14:52 77.10 77.13 77.07 77.07 9.3K
14:53 77.07 77.07 77.06 77.06 11.7K
14:54 77.07 77.07 77.06 77.06 0.7K
14:55 77.06 77.09 77.06 77.07 2.7K
14:56 77.09 77.11 77.09 77.11 1.0K
14:57 77.06 77.09 77.06 77.08 2.3K
14:58 77.05 77.05 77.05 77.05 1.6K
14:59 77.02 77.02 76.98 76.98 4.1K
15:00 77.01 77.01 77.01 77.01 1.3K
15:02 77.04 77.04 76.97 77.00 5.0K
15:03 76.98 76.98 76.98 76.98 0.1K
15:04 76.97 76.97 76.91 76.91 0.9K
15:05 76.93 76.96 76.93 76.96 117.3K
15:06 76.94 76.94 76.89 76.89 3.0K
15:08 76.89 76.89 76.87 76.89 1.2K
15:09 76.86 76.86 76.83 76.83 7.7K
15:10 76.84 76.84 76.76 76.76 2.4K
15:11 76.76 76.77 76.73 76.77 4.8K
15:12 76.81 76.89 76.81 76.89 3.6K
15:13 76.87 76.87 76.87 76.87 1.3K
15:14 76.92 76.92 76.92 76.92 1.2K
15:15 76.85 76.86 76.85 76.86 1.0K
15:16 76.87 76.87 76.85 76.85 1.5K
15:17 76.86 76.86 76.81 76.81 0.5K
15:18 76.76 76.79 76.76 76.79 1.1K
15:19 76.80 76.80 76.77 76.77 0.8K
15:20 76.72 76.75 76.72 76.75 2.8K
15:21 76.72 76.72 76.72 76.72 1.1K
15:22 76.72 76.74 76.70 76.74 1.1K
15:23 76.71 76.75 76.71 76.72 8.1K
15:24 76.69 76.69 76.66 76.66 3.0K
15:25 76.66 76.66 76.65 76.65 1.2K
15:26 76.66 76.67 76.66 76.67 1.4K
15:27 76.67 76.67 76.67 76.67 3.6K
15:28 76.64 76.64 76.64 76.64 0.1K
15:29 76.65 76.67 76.65 76.67 7.0K
15:30 76.67 76.76 76.67 76.76 1.7K
15:31 76.78 76.78 76.78 76.78 0.4K
15:32 76.70 76.74 76.70 76.74 1.0K
15:33 76.84 76.84 76.79 76.79 1.1K
15:34 76.79 76.79 76.79 76.79 0.9K
15:35 76.76 76.76 76.76 76.76 1.0K
15:36 76.78 76.79 76.76 76.77 3.9K
15:37 76.76 76.76 76.76 76.76 3.0K
15:38 76.75 76.75 76.75 76.75 1.5K
15:39 76.77 76.80 76.77 76.80 1.0K
15:40 76.80 76.80 76.79 76.79 1.1K
15:41 76.84 76.85 76.82 76.82 4.6K
15:42 76.88 76.88 76.84 76.86 1.6K
15:43 76.86 76.87 76.86 76.87 0.8K
15:44 76.87 76.87 76.82 76.82 3.2K
15:45 76.85 76.87 76.85 76.87 2.0K
15:47 76.77 76.81 76.76 76.76 2.3K
15:49 76.82 76.82 76.82 76.82 0.5K
15:50 76.85 76.95 76.80 76.95 9.5K
15:51 77.01 77.06 76.99 77.06 2.7K
15:53 77.03 77.05 77.03 77.05 1.0K
15:54 77.10 77.15 77.10 77.11 1.1K
15:55 77.04 77.04 76.99 77.04 4.2K
15:56 77.17 77.18 77.17 77.17 3.0K
15:57 77.20 77.20 77.17 77.17 6.0K
15:58 77.19 77.20 77.19 77.20 1.7K
15:59 77.15 77.15 77.09 77.09 5.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음