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 85.97 86.02 85.97 86.02 3.6K
09:32 85.89 85.89 85.89 85.89 0.1K
09:33 85.89 85.89 85.85 85.85 2.4K
09:35 85.82 85.82 85.79 85.79 3.3K
09:36 85.72 85.72 85.72 85.72 19.0K
09:37 85.77 85.77 85.77 85.77 3.1K
09:38 85.77 85.78 85.76 85.76 3.1K
09:39 85.77 85.78 85.76 85.78 4.6K
09:40 85.80 85.82 85.80 85.80 5.2K
09:41 85.81 85.84 85.79 85.79 5.6K
09:42 85.82 85.83 85.81 85.81 6.8K
09:43 85.81 85.81 85.76 85.76 5.2K
09:44 85.76 85.79 85.75 85.78 5.6K
09:45 85.78 85.81 85.78 85.80 22.2K
09:46 85.81 85.81 85.77 85.80 5.9K
09:47 85.80 85.82 85.79 85.82 6.0K
09:48 85.82 85.83 85.80 85.81 5.4K
09:49 85.81 85.83 85.81 85.82 4.9K
09:50 85.82 85.82 85.80 85.82 5.1K
09:51 85.82 85.82 85.78 85.79 5.2K
09:52 85.79 85.81 85.79 85.81 5.3K
09:53 85.82 85.82 85.79 85.79 6.2K
09:54 85.78 85.78 85.76 85.76 5.0K
09:57 85.79 85.79 85.79 85.79 0.3K
09:59 85.82 85.82 85.82 85.82 1.1K
10:01 85.85 85.85 85.83 85.83 2.2K
10:05 85.80 85.80 85.80 85.80 0.3K
10:06 85.81 85.81 85.81 85.81 0.4K
10:10 85.81 85.81 85.81 85.81 0.2K
10:11 85.78 85.78 85.78 85.78 0.1K
10:12 85.77 85.77 85.76 85.76 2.7K
10:15 85.77 85.77 85.77 85.77 0.6K
10:17 85.74 85.75 85.74 85.75 1.9K
10:18 85.75 85.76 85.75 85.76 3.0K
10:19 85.74 85.74 85.74 85.74 0.6K
10:20 85.75 85.75 85.74 85.74 0.9K
10:22 85.78 85.79 85.78 85.79 0.6K
10:24 85.78 85.79 85.78 85.79 0.3K
10:25 85.81 85.84 85.81 85.83 1.2K
10:26 85.82 85.82 85.82 85.82 0.7K
10:28 85.80 85.80 85.79 85.79 1.5K
10:29 85.81 85.81 85.81 85.81 0.7K
10:30 85.84 85.84 85.82 85.83 0.5K
10:31 85.84 85.84 85.81 85.81 1.4K
10:32 85.84 85.84 85.84 85.84 0.8K
10:33 85.83 85.83 85.83 85.83 0.6K
10:35 85.84 85.84 85.83 85.83 1.6K
10:37 85.85 85.86 85.85 85.85 3.6K
10:38 85.86 85.88 85.86 85.88 0.5K
10:39 85.89 85.89 85.89 85.89 0.6K
10:40 85.92 85.92 85.92 85.92 0.6K
10:41 85.91 85.92 85.91 85.92 2.1K
10:42 85.93 85.93 85.93 85.93 0.5K
10:44 85.91 85.92 85.91 85.92 1.5K
10:45 85.81 85.81 85.81 85.81 0.4K
10:46 85.82 85.82 85.79 85.79 0.4K
10:47 85.77 85.77 85.77 85.77 0.1K
10:48 85.78 85.78 85.78 85.78 0.7K
10:50 85.81 85.83 85.81 85.83 2.7K
10:51 85.84 85.84 85.84 85.84 0.9K
10:54 85.82 85.82 85.80 85.80 0.4K
10:55 85.82 85.82 85.82 85.82 0.1K
10:56 85.82 85.83 85.82 85.82 1.4K
10:57 85.83 85.83 85.83 85.83 5.6K
10:58 85.84 85.84 85.84 85.84 0.1K
10:59 85.84 85.84 85.84 85.84 0.6K
11:03 85.84 85.84 85.84 85.84 0.7K
11:04 85.84 85.84 85.83 85.83 15.6K
11:05 85.83 85.83 85.81 85.81 4.6K
11:07 85.77 85.78 85.76 85.76 5.0K
11:09 85.81 85.81 85.81 85.81 0.2K
11:10 85.79 85.81 85.79 85.81 0.8K
11:11 85.80 85.81 85.80 85.81 12.7K
11:13 85.81 85.82 85.81 85.82 0.9K
11:14 85.82 85.82 85.82 85.82 0.7K
11:15 85.83 85.84 85.83 85.84 1.1K
11:16 85.87 85.88 85.87 85.88 1.8K
11:17 85.88 85.88 85.88 85.88 0.2K
11:18 85.88 85.88 85.88 85.88 2.1K
11:19 85.88 85.88 85.87 85.87 0.7K
11:20 85.87 85.89 85.87 85.89 1.8K
11:22 85.91 85.91 85.91 85.91 0.9K
11:23 85.93 85.93 85.93 85.93 0.2K
11:24 85.94 85.95 85.93 85.95 2.5K
11:25 85.95 85.96 85.95 85.96 1.7K
11:26 85.99 85.99 85.98 85.98 0.8K
11:27 85.97 85.97 85.97 85.97 1.0K
11:30 85.96 85.98 85.96 85.98 2.2K
11:31 85.97 85.98 85.97 85.98 1.0K
11:32 85.98 85.98 85.97 85.97 2.8K
11:33 85.98 85.99 85.98 85.99 0.8K
11:34 85.98 85.98 85.97 85.97 0.7K
11:35 85.98 85.99 85.98 85.99 0.6K
11:36 86.01 86.01 86.01 86.01 0.5K
11:38 86.04 86.04 86.04 86.04 0.2K
11:39 86.03 86.03 86.03 86.03 0.1K
11:40 86.03 86.03 86.03 86.03 0.5K
11:41 86.04 86.04 86.04 86.04 0.1K
11:42 86.06 86.06 86.06 86.06 0.6K
11:43 86.05 86.05 86.05 86.05 2.3K
11:44 86.04 86.04 86.04 86.04 0.2K
11:45 86.07 86.07 86.07 86.07 0.3K
11:46 86.07 86.07 86.05 86.06 3.4K
11:47 86.05 86.05 86.05 86.05 1.5K
11:50 86.03 86.04 86.03 86.04 0.8K
11:52 86.05 86.05 86.05 86.05 0.6K
11:54 86.03 86.03 86.03 86.03 2.2K
11:55 86.02 86.02 86.02 86.02 0.4K
11:56 86.00 86.00 86.00 86.00 0.1K
11:57 86.00 86.01 85.99 86.00 9.1K
11:58 85.98 85.98 85.98 85.98 0.1K
11:59 85.98 86.00 85.98 86.00 0.4K
12:01 85.98 85.98 85.96 85.96 0.3K
12:02 85.94 85.94 85.93 85.93 0.8K
12:03 85.93 85.93 85.93 85.93 0.4K
12:04 85.90 85.90 85.90 85.90 0.4K
12:05 85.92 85.93 85.92 85.93 0.7K
12:06 85.96 85.96 85.96 85.96 0.1K
12:07 85.96 85.96 85.94 85.94 3.3K
12:08 85.94 85.95 85.94 85.95 1.3K
12:09 85.95 85.95 85.95 85.95 0.5K
12:11 85.94 85.95 85.94 85.95 0.4K
12:12 85.96 85.96 85.96 85.96 0.2K
12:13 85.94 85.97 85.94 85.97 1.1K
12:17 85.95 85.95 85.94 85.94 2.8K
12:18 85.94 85.95 85.94 85.95 1.0K
12:22 85.95 85.95 85.95 85.95 0.7K
12:23 85.96 85.97 85.96 85.97 3.8K
12:24 85.96 85.96 85.96 85.96 0.6K
12:25 85.96 85.96 85.96 85.96 0.2K
12:26 85.93 85.94 85.93 85.94 3.3K
12:29 85.93 85.93 85.93 85.93 0.5K
12:30 85.94 85.94 85.94 85.94 0.4K
12:31 85.94 85.94 85.94 85.94 0.2K
12:33 85.95 85.95 85.95 85.95 0.4K
12:35 85.96 85.97 85.95 85.97 0.5K
12:36 85.94 85.94 85.94 85.94 146.7K
12:37 85.98 85.98 85.98 85.98 0.4K
12:38 85.98 85.98 85.97 85.97 0.3K
12:39 85.98 86.00 85.98 86.00 2.8K
12:43 86.02 86.02 86.02 86.02 0.8K
12:44 86.03 86.03 86.02 86.02 1.3K
12:46 86.04 86.04 86.01 86.01 0.6K
12:51 86.01 86.01 86.00 86.00 0.7K
12:52 85.99 86.00 85.98 85.98 2.6K
12:54 85.97 85.98 85.97 85.98 0.3K
12:55 85.98 85.98 85.98 85.98 0.5K
12:57 85.97 85.97 85.97 85.97 0.3K
13:00 85.97 85.97 85.97 85.97 0.3K
13:01 85.97 85.97 85.97 85.97 0.2K
13:02 85.99 85.99 85.99 85.99 0.2K
13:03 85.96 85.96 85.96 85.96 0.8K
13:06 85.97 85.97 85.97 85.97 0.2K
13:07 85.95 85.95 85.95 85.95 4.6K
13:08 85.94 85.94 85.94 85.94 0.1K
13:09 85.94 85.94 85.94 85.94 0.2K
13:10 85.95 85.95 85.95 85.95 0.6K
13:13 85.95 85.96 85.95 85.96 0.8K
13:14 85.97 85.97 85.97 85.97 0.6K
13:15 85.97 85.97 85.97 85.97 0.3K
13:16 85.99 85.99 85.99 85.99 1.1K
13:19 85.97 85.97 85.97 85.97 0.1K
13:20 85.97 85.97 85.96 85.97 1.1K
13:21 85.98 85.98 85.97 85.97 2.0K
13:23 86.02 86.02 86.02 86.02 0.9K
13:24 86.01 86.04 86.01 86.04 0.9K
13:26 86.02 86.04 86.02 86.04 0.6K
13:27 86.03 86.03 86.03 86.03 0.4K
13:28 86.03 86.03 86.03 86.03 0.1K
13:29 86.02 86.02 86.02 86.02 1.1K
13:33 86.04 86.05 86.04 86.05 1.6K
13:38 86.03 86.03 86.03 86.03 0.4K
13:39 86.03 86.03 86.03 86.03 0.7K
13:41 86.02 86.02 86.01 86.01 0.7K
13:45 86.00 86.01 86.00 86.01 0.3K
13:48 86.01 86.02 86.00 86.00 0.3K
13:49 85.99 85.99 85.99 85.99 0.8K
13:51 86.01 86.01 86.01 86.01 0.3K
13:53 86.02 86.03 86.02 86.03 0.7K
13:54 86.03 86.03 86.03 86.03 1.6K
13:55 86.03 86.03 86.03 86.03 0.1K
13:56 86.01 86.01 86.01 86.01 0.1K
13:57 86.01 86.02 86.01 86.02 0.6K
13:58 86.02 86.02 86.02 86.02 0.1K
13:59 86.03 86.03 85.99 85.99 1.0K
14:00 86.01 86.01 86.00 86.00 1.1K
14:02 86.01 86.01 86.01 86.01 0.3K
14:03 86.01 86.02 86.01 86.02 1.0K
14:07 86.04 86.04 86.04 86.04 0.5K
14:08 86.05 86.05 86.05 86.05 0.1K
14:09 86.04 86.04 86.04 86.04 0.5K
14:10 86.04 86.04 86.04 86.04 1.0K
14:11 86.04 86.04 86.04 86.04 0.5K
14:13 86.06 86.06 86.06 86.06 0.2K
14:14 86.05 86.05 86.05 86.05 0.1K
14:15 86.05 86.05 86.05 86.05 0.9K
14:16 86.04 86.05 86.04 86.05 1.3K
14:17 86.06 86.06 86.06 86.06 0.3K
14:18 86.07 86.08 86.07 86.08 0.5K
14:20 86.08 86.08 86.07 86.07 1.4K
14:21 86.07 86.07 86.07 86.07 1.2K
14:22 86.08 86.09 86.06 86.09 7.3K
14:23 86.09 86.09 86.08 86.08 0.4K
14:24 86.08 86.08 86.08 86.08 0.5K
14:25 86.09 86.09 86.09 86.09 0.8K
14:26 86.07 86.08 86.07 86.08 15.8K
14:27 86.10 86.11 86.10 86.10 1.1K
14:29 86.08 86.08 86.08 86.08 0.4K
14:30 86.09 86.09 86.09 86.09 1.4K
14:32 86.11 86.12 86.11 86.12 0.3K
14:33 86.11 86.11 86.11 86.11 0.2K
14:34 86.11 86.11 86.11 86.11 0.4K
14:36 86.11 86.11 86.11 86.11 0.5K
14:37 86.11 86.12 86.11 86.12 1.6K
14:38 86.13 86.13 86.13 86.13 1.0K
14:39 86.15 86.15 86.13 86.13 2.7K
14:42 86.15 86.16 86.15 86.16 0.7K
14:43 86.17 86.17 86.16 86.16 2.9K
14:44 86.16 86.17 86.16 86.17 0.4K
14:45 86.17 86.17 86.17 86.17 0.3K
14:46 86.14 86.15 86.14 86.15 1.1K
14:47 86.15 86.15 86.15 86.15 0.1K
14:48 86.14 86.14 86.14 86.14 1.4K
14:49 86.15 86.15 86.15 86.15 0.1K
14:50 86.14 86.14 86.14 86.14 0.3K
14:51 86.14 86.14 86.14 86.14 0.3K
14:52 86.13 86.14 86.13 86.14 0.6K
14:53 86.13 86.13 86.13 86.13 0.2K
14:54 86.13 86.13 86.13 86.13 0.7K
14:55 86.13 86.13 86.13 86.13 0.5K
14:56 86.13 86.13 86.13 86.13 1.1K
14:57 86.12 86.13 86.12 86.12 0.8K
14:58 86.12 86.13 86.10 86.11 0.8K
14:59 86.13 86.13 86.11 86.11 0.5K
15:00 86.14 86.14 86.14 86.14 0.5K
15:01 86.15 86.15 86.15 86.15 0.1K
15:02 86.15 86.15 86.13 86.13 1.6K
15:03 86.15 86.15 86.15 86.15 0.6K
15:04 86.14 86.14 86.14 86.14 0.3K
15:05 86.15 86.16 86.15 86.16 0.5K
15:06 86.16 86.16 86.16 86.16 0.1K
15:07 86.14 86.14 86.14 86.14 0.4K
15:08 86.17 86.17 86.17 86.17 0.6K
15:10 86.17 86.18 86.17 86.18 0.8K
15:11 86.18 86.18 86.18 86.18 0.6K
15:12 86.19 86.19 86.19 86.19 0.6K
15:20 86.16 86.17 86.16 86.17 0.6K
15:21 86.16 86.16 86.14 86.14 5.1K
15:22 86.15 86.15 86.15 86.15 0.7K
15:23 86.14 86.15 86.14 86.15 2.2K
15:24 86.15 86.15 86.15 86.15 0.4K
15:25 86.13 86.13 86.12 86.13 2.6K
15:26 86.12 86.12 86.11 86.12 5.8K
15:27 86.12 86.12 86.11 86.11 2.6K
15:28 86.11 86.12 86.10 86.10 4.4K
15:29 86.10 86.11 86.10 86.11 3.8K
15:30 86.10 86.12 86.10 86.10 4.7K
15:31 86.10 86.10 86.08 86.09 3.1K
15:32 86.09 86.10 86.09 86.10 4.7K
15:33 86.10 86.12 86.10 86.10 37.4K
15:34 86.11 86.11 86.11 86.11 3.8K
15:35 86.11 86.13 86.11 86.13 4.0K
15:36 86.12 86.13 86.12 86.12 2.3K
15:37 86.10 86.10 86.09 86.09 2.6K
15:38 86.08 86.09 86.07 86.08 5.7K
15:39 86.07 86.09 86.07 86.09 4.7K
15:40 86.08 86.10 86.08 86.09 6.6K
15:41 86.09 86.09 86.09 86.09 3.9K
15:42 86.08 86.08 86.07 86.08 3.0K
15:43 86.08 86.10 86.08 86.10 3.3K
15:44 86.11 86.11 86.10 86.11 2.9K
15:45 86.11 86.12 86.11 86.11 3.4K
15:46 86.12 86.12 86.10 86.10 4.0K
15:47 86.11 86.12 86.11 86.12 2.0K
15:48 86.13 86.13 86.12 86.12 3.2K
15:49 86.13 86.13 86.10 86.11 4.1K
15:50 86.09 86.12 86.08 86.12 4.8K
15:51 86.12 86.15 86.12 86.14 4.4K
15:52 86.13 86.13 86.11 86.11 4.7K
15:53 86.11 86.12 86.10 86.10 3.5K
15:54 86.10 86.11 86.09 86.11 5.6K
15:55 86.13 86.16 86.13 86.16 5.1K
15:56 86.14 86.14 86.14 86.14 2.0K
15:57 86.13 86.15 86.13 86.15 3.8K
15:58 86.15 86.16 86.14 86.16 5.5K
15:59 86.16 86.19 86.15 86.19 1,199.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음