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 77.00 77.18 77.00 77.18 4.7K
09:31 77.17 77.17 77.17 77.17 0.2K
09:32 77.11 77.11 77.11 77.11 0.1K
09:33 77.12 77.12 77.12 77.12 0.7K
09:35 77.25 77.26 77.23 77.22 0.9K
09:36 77.31 77.31 77.31 77.31 0.2K
09:38 77.25 77.25 77.24 77.24 0.9K
09:39 77.18 77.18 77.18 77.18 0.1K
09:40 77.22 77.22 77.19 77.19 0.6K
09:43 77.41 77.42 77.41 77.42 1.1K
09:44 77.37 77.37 77.37 77.36 0.1K
09:45 77.37 77.37 77.37 77.37 0.3K
09:46 77.33 77.33 77.26 77.26 1.9K
09:47 77.28 77.30 77.28 77.30 1.8K
09:48 77.31 77.31 77.31 77.31 0.2K
09:49 77.37 77.37 77.37 77.37 1.3K
09:50 77.42 77.42 77.42 77.42 2.0K
09:52 77.35 77.35 77.35 77.35 0.5K
09:53 77.43 77.44 77.43 77.44 1.1K
09:54 77.51 77.51 77.51 77.51 2.4K
09:55 77.48 77.50 77.48 77.50 3.4K
09:56 77.48 77.48 77.46 77.46 0.3K
09:57 77.45 77.45 77.45 77.45 0.1K
09:58 77.41 77.41 77.41 77.41 0.2K
09:59 77.44 77.46 77.44 77.46 0.5K
10:00 77.45 77.51 77.45 77.51 0.3K
10:01 77.53 77.53 77.53 77.53 0.6K
10:02 77.51 77.51 77.51 77.51 0.3K
10:03 77.50 77.50 77.50 77.50 0.4K
10:04 77.58 77.58 77.58 77.58 0.5K
10:06 77.59 77.59 77.57 77.57 3.5K
10:07 77.55 77.55 77.43 77.43 1.0K
10:08 77.45 77.48 77.45 77.48 1.7K
10:09 77.39 77.39 77.39 77.39 0.1K
10:10 77.43 77.43 77.43 77.43 3.5K
10:11 77.50 77.50 77.46 77.46 11.8K
10:13 77.47 77.47 77.47 77.47 0.1K
10:14 77.42 77.42 77.41 77.41 0.3K
10:16 77.39 77.39 77.39 77.39 0.5K
10:17 77.36 77.36 77.36 77.36 0.4K
10:18 77.29 77.29 77.29 77.29 0.5K
10:20 77.25 77.26 77.25 77.26 0.8K
10:22 77.28 77.30 77.28 77.30 1.2K
10:24 77.28 77.28 77.28 77.28 1.3K
10:27 77.29 77.29 77.28 77.28 3.6K
10:30 77.20 77.22 77.20 77.20 1.2K
10:31 77.17 77.20 77.17 77.19 1.6K
10:34 77.22 77.22 77.22 77.22 0.9K
10:36 77.13 77.13 77.11 77.11 3.1K
10:37 77.13 77.13 77.13 77.13 0.1K
10:38 77.10 77.10 77.10 77.10 0.6K
10:39 77.06 77.06 77.06 77.06 2.6K
10:40 77.07 77.11 77.07 77.11 1.3K
10:41 77.19 77.19 77.19 77.19 0.8K
10:42 77.18 77.18 77.18 77.18 10.5K
10:43 77.16 77.19 77.16 77.19 0.3K
10:44 77.23 77.23 77.23 77.23 0.3K
10:45 77.20 77.20 77.20 77.20 0.2K
10:46 77.28 77.28 77.28 77.28 0.8K
10:48 77.24 77.24 77.24 77.24 1.1K
10:51 77.27 77.27 77.20 77.20 0.4K
10:52 77.24 77.24 77.22 77.22 11.5K
10:53 77.23 77.23 77.23 77.23 0.5K
10:55 77.28 77.28 77.25 77.26 2.1K
10:57 77.26 77.26 77.26 77.26 2.1K
10:59 77.23 77.23 77.23 77.23 0.5K
11:00 77.21 77.21 77.21 77.21 0.6K
11:01 77.29 77.29 77.29 77.29 0.5K
11:03 77.29 77.29 77.28 77.28 1.5K
11:08 77.53 77.58 77.53 77.58 3.9K
11:09 77.55 77.55 77.52 77.52 0.8K
11:10 77.49 77.49 77.49 77.49 0.7K
11:11 77.52 77.54 77.52 77.54 0.7K
11:12 77.54 77.57 77.54 77.57 0.4K
11:13 77.62 77.62 77.62 77.62 1.1K
11:14 77.63 77.63 77.63 77.63 0.1K
11:16 77.58 77.58 77.58 77.58 0.3K
11:17 77.58 77.62 77.58 77.62 0.8K
11:18 77.63 77.69 77.63 77.69 0.7K
11:20 77.64 77.64 77.64 77.64 0.1K
11:21 77.58 77.59 77.58 77.59 3.2K
11:23 77.58 77.58 77.58 77.58 0.9K
11:24 77.61 77.62 77.59 77.59 4.5K
11:25 77.56 77.56 77.56 77.56 5.0K
11:27 77.56 77.56 77.53 77.53 0.2K
11:28 77.50 77.50 77.50 77.50 0.4K
11:29 77.47 77.50 77.47 77.50 5.4K
11:30 77.50 77.50 77.50 77.50 0.1K
11:32 77.65 77.65 77.60 77.61 1.7K
11:34 77.60 77.60 77.60 77.60 0.2K
11:35 77.56 77.56 77.54 77.54 0.2K
11:36 77.55 77.56 77.55 77.56 4.0K
11:37 77.57 77.67 77.57 77.67 0.8K
11:40 77.61 77.61 77.61 77.61 0.3K
11:41 77.63 77.63 77.63 77.63 0.1K
11:42 77.59 77.59 77.59 77.58 0.2K
11:43 77.57 77.57 77.57 77.57 0.8K
11:47 77.57 77.57 77.56 77.56 2.2K
11:52 77.60 77.63 77.60 77.63 0.6K
11:53 77.51 77.51 77.51 77.51 0.1K
11:55 77.50 77.54 77.50 77.54 2.5K
11:56 77.60 77.60 77.60 77.60 0.4K
11:58 77.50 77.50 77.50 77.50 0.1K
11:59 77.52 77.52 77.52 77.52 0.3K
12:00 77.52 77.66 77.52 77.55 4.9K
12:01 77.52 77.52 77.52 77.52 0.4K
12:05 77.49 77.49 77.49 77.49 3.0K
12:06 77.61 77.61 77.55 77.55 0.5K
12:07 77.63 77.63 77.63 77.63 0.6K
12:08 77.64 77.64 77.64 77.64 5.3K
12:09 77.68 77.68 77.68 77.68 0.3K
12:11 77.55 77.55 77.52 77.52 1.4K
12:13 77.42 77.51 77.42 77.51 2.3K
12:16 77.67 77.67 77.67 77.67 0.1K
12:18 77.64 77.64 77.64 77.64 0.2K
12:19 77.72 77.77 77.72 77.77 2.9K
12:20 77.74 77.75 77.73 77.73 0.7K
12:21 77.77 77.77 77.77 77.77 1.7K
12:24 77.73 77.77 77.73 77.77 1.8K
12:25 77.76 77.76 77.76 77.76 0.4K
12:26 77.80 77.80 77.80 77.80 0.2K
12:28 77.81 77.81 77.81 77.81 2.0K
12:30 77.81 77.81 77.80 77.80 1.7K
12:31 77.79 77.80 77.79 77.80 1.0K
12:33 77.89 77.89 77.89 77.89 1.0K
12:36 77.92 77.92 77.90 77.90 1.9K
12:37 77.82 77.82 77.82 77.82 0.3K
12:38 77.80 77.80 77.80 77.80 0.1K
12:40 77.77 77.78 77.77 77.78 3.1K
12:41 77.82 77.83 77.82 77.83 0.8K
12:42 77.80 77.80 77.80 77.80 0.2K
12:43 77.73 77.73 77.73 77.73 4.0K
12:45 77.71 77.71 77.71 77.71 0.1K
12:46 77.76 77.76 77.76 77.76 1.0K
12:49 77.75 77.75 77.75 77.75 1.6K
12:53 77.94 77.94 77.94 77.94 0.7K
12:54 77.93 77.93 77.93 77.93 1.2K
12:55 77.94 77.94 77.94 77.94 0.6K
12:57 77.95 77.95 77.95 77.95 1.3K
12:58 77.97 77.97 77.97 77.97 0.4K
12:59 77.91 77.93 77.91 77.93 1.5K
13:01 77.91 77.91 77.91 77.91 7.2K
13:03 77.91 77.91 77.89 77.89 0.2K
13:04 77.84 77.84 77.84 77.84 0.8K
13:09 77.87 77.90 77.87 77.90 2.9K
13:11 77.84 77.85 77.81 77.81 4.7K
13:12 77.82 77.82 77.79 77.79 0.7K
13:13 77.78 77.78 77.78 77.78 0.2K
13:14 77.78 77.78 77.78 77.78 0.2K
13:16 77.75 77.75 77.75 77.75 0.5K
13:19 77.70 77.72 77.70 77.72 3.0K
13:20 77.70 77.70 77.69 77.69 0.7K
13:22 77.63 77.63 77.63 77.63 0.3K
13:23 77.63 77.63 77.63 77.63 1.9K
13:24 77.65 77.65 77.65 77.65 64.0K
13:25 77.71 77.71 77.71 77.71 1.7K
13:27 77.66 77.66 77.66 77.66 0.5K
13:29 77.65 77.65 77.63 77.63 2.3K
13:30 77.69 77.69 77.69 77.69 20.9K
13:31 77.69 77.69 77.69 77.69 3.5K
13:32 77.69 77.69 77.69 77.69 1.7K
13:33 77.78 77.78 77.78 77.78 1.1K
13:35 77.75 77.75 77.75 77.75 2.7K
13:36 77.77 77.77 77.77 77.77 0.2K
13:37 77.77 77.77 77.77 77.77 0.6K
13:39 77.74 77.74 77.74 77.74 1.0K
13:42 77.67 77.67 77.67 77.67 1.3K
13:45 77.75 77.75 77.75 77.75 1.6K
13:48 77.84 77.84 77.84 77.84 0.1K
13:49 77.86 77.86 77.79 77.82 1.5K
13:50 77.81 77.83 77.81 77.83 0.9K
13:51 77.83 77.84 77.83 77.84 2.1K
13:53 77.90 77.90 77.88 77.88 16.2K
13:55 77.96 77.96 77.96 77.96 0.5K
13:56 77.94 77.94 77.94 77.94 3.1K
13:57 77.91 77.91 77.91 77.91 1.1K
13:59 77.88 77.88 77.88 77.88 0.2K
14:00 77.87 77.89 77.87 77.89 0.6K
14:01 77.89 77.89 77.89 77.89 0.6K
14:02 77.89 77.90 77.89 77.90 2.4K
14:03 77.89 77.89 77.89 77.89 0.6K
14:05 78.00 78.00 77.97 77.97 3.5K
14:06 77.98 77.98 77.96 77.96 1.3K
14:07 77.96 77.98 77.96 77.98 0.5K
14:09 78.00 78.00 78.00 78.00 0.2K
14:10 77.98 77.98 77.98 77.98 0.1K
14:11 77.99 78.01 77.99 78.01 1.1K
14:12 77.99 77.99 77.96 77.96 0.5K
14:13 77.95 77.97 77.95 77.97 1.2K
14:15 77.95 77.95 77.92 77.94 1.5K
14:17 77.91 77.98 77.91 77.98 0.8K
14:19 77.99 77.99 77.99 77.99 0.2K
14:20 77.96 77.96 77.96 77.96 0.4K
14:23 78.02 78.02 78.02 78.01 0.1K
14:25 78.00 78.01 77.99 77.99 0.8K
14:26 77.97 77.97 77.97 77.97 0.5K
14:27 77.92 77.96 77.92 77.93 4.7K
14:28 77.95 77.97 77.94 77.94 13.1K
14:29 77.88 77.88 77.87 77.87 3.4K
14:31 77.93 77.94 77.92 77.92 5.6K
14:34 77.95 77.95 77.91 77.91 0.8K
14:35 77.93 77.93 77.93 77.93 0.5K
14:36 77.94 77.94 77.94 77.94 1.1K
14:38 77.97 77.97 77.97 77.97 1.1K
14:40 77.98 77.98 77.94 77.94 3.0K
14:41 77.94 77.94 77.94 77.94 0.7K
14:42 77.95 77.95 77.92 77.92 1.6K
14:43 77.97 77.97 77.97 77.97 0.2K
14:44 77.92 77.92 77.92 77.92 1.1K
14:45 77.92 77.92 77.91 77.92 19.5K
14:46 77.91 77.91 77.87 77.87 8.3K
14:47 77.92 77.94 77.92 77.94 2.0K
14:49 77.84 77.84 77.84 77.84 12.0K
14:50 77.77 77.77 77.77 77.77 0.5K
14:51 77.76 77.80 77.76 77.80 2.1K
14:53 77.88 77.88 77.88 77.88 18.4K
14:54 77.86 77.86 77.86 77.86 3.1K
14:55 77.81 77.81 77.81 77.81 0.4K
14:56 77.78 77.78 77.78 77.78 0.3K
14:57 77.79 77.79 77.79 77.79 0.1K
14:58 77.81 77.81 77.76 77.76 74.5K
14:59 77.78 77.78 77.74 77.74 0.3K
15:00 77.76 77.76 77.76 77.76 0.6K
15:01 77.68 77.68 77.68 77.68 0.1K
15:02 77.69 77.71 77.68 77.68 6.0K
15:04 77.72 77.72 77.72 77.72 0.1K
15:05 77.71 77.71 77.69 77.69 0.3K
15:06 77.66 77.67 77.66 77.67 7.7K
15:07 77.68 77.68 77.68 77.68 1.3K
15:10 77.66 77.66 77.66 77.66 0.1K
15:11 77.64 77.64 77.61 77.63 2.9K
15:12 77.59 77.59 77.56 77.58 2.0K
15:13 77.56 77.58 77.55 77.55 16.3K
15:14 77.54 77.54 77.53 77.54 1.2K
15:15 77.55 77.56 77.52 77.56 9.2K
15:16 77.54 77.54 77.52 77.52 0.6K
15:17 77.55 77.55 77.55 77.55 0.1K
15:18 77.55 77.60 77.55 77.57 11.5K
15:19 77.58 77.60 77.58 77.60 6.2K
15:20 77.62 77.62 77.56 77.56 2.3K
15:21 77.52 77.52 77.52 77.52 0.7K
15:22 77.53 77.53 77.52 77.52 0.3K
15:23 77.60 77.64 77.60 77.64 6.8K
15:24 77.65 77.65 77.63 77.63 0.3K
15:25 77.63 77.63 77.60 77.60 0.6K
15:26 77.58 77.58 77.58 77.58 0.3K
15:27 77.65 77.65 77.65 77.65 2.2K
15:28 77.66 77.66 77.64 77.64 1.2K
15:29 77.61 77.61 77.61 77.61 1.4K
15:30 77.61 77.68 77.61 77.68 0.7K
15:31 77.69 77.69 77.65 77.66 74.1K
15:32 77.69 77.69 77.65 77.65 3.6K
15:33 77.64 77.67 77.62 77.65 3.1K
15:34 77.66 77.68 77.65 77.68 6.2K
15:35 77.67 77.68 77.67 77.68 1.2K
15:36 77.66 77.67 77.66 77.67 0.8K
15:37 77.63 77.63 77.61 77.61 2.0K
15:39 77.66 77.66 77.66 77.66 3.0K
15:40 77.61 77.62 77.58 77.58 1.8K
15:41 77.60 77.66 77.60 77.66 1.8K
15:43 77.70 77.70 77.63 77.63 4.8K
15:44 77.63 77.66 77.63 77.66 6.2K
15:45 77.62 77.62 77.62 77.62 0.6K
15:46 77.63 77.63 77.63 77.63 0.5K
15:47 77.55 77.55 77.54 77.54 2.0K
15:48 77.54 77.55 77.54 77.54 6.7K
15:49 77.49 77.49 77.48 77.48 1.6K
15:50 77.47 77.47 77.40 77.42 6.1K
15:53 77.42 77.42 77.39 77.39 0.4K
15:54 77.43 77.50 77.43 77.50 0.8K
15:55 77.49 77.49 77.49 77.49 1.3K
15:56 77.37 77.37 77.36 77.36 3.5K
15:57 77.41 77.41 77.40 77.40 19.9K
15:58 77.37 77.37 77.36 77.36 1.3K
15:59 77.38 77.40 77.37 77.40 17.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음