시장 데이터를 불러오는 중
전체 종목
Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares 과거 주가
Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares · VTIP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares · VTIP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩64,857 | ₩65,045 | ₩64,790 | ₩64,937 | +0.12% | 1465.1만 |
| 2026.09.28–2026.10.02 | ₩65,942 | ₩66,023 | ₩64,696 | ₩64,830 | -1.69% | 1623.8만 |
| 2026.09.21–2026.09.25 | ₩66,117 | ₩66,130 | ₩65,862 | ₩66,009 | -0.16% | 1681.5만 |
| 2026.09.14–2026.09.18 | ₩66,358 | ₩66,398 | ₩66,063 | ₩66,076 | -0.42% | 1951.7만 |
| 2026.09.08–2026.09.11 | ₩66,653 | ₩66,693 | ₩66,291 | ₩66,331 | -0.48% | 1692.5만 |
| 2026.08.31–2026.09.04 | ₩66,559 | ₩66,693 | ₩66,532 | ₩66,639 | +0.12% | 1432.8만 |
| 2026.08.24–2026.08.28 | ₩66,706 | ₩66,787 | ₩66,519 | ₩66,532 | -0.26% | 1140.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,626 |
| ₩66,800 |
| ₩66,586 |
| ₩66,720 |
| +0.14% |
| 995.5만 |
| 2026.08.10–2026.08.14 | ₩66,559 | ₩66,653 | ₩66,532 | ₩66,612 | +0.08% | 1123.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,519 | ₩66,612 | ₩66,465 | ₩66,559 | +0.06% | 1729.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩66,425 | ₩66,586 | ₩66,358 | ₩66,545 | +0.18% | 1039.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩66,586 | ₩66,599 | ₩66,425 | ₩66,452 | -0.20% | 1061.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩66,505 | ₩66,612 | ₩66,425 | ₩66,599 | +0.14% | 965.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩66,492 | ₩66,572 | ₩66,452 | ₩66,519 | +0.04% | 1294.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,336 | ₩67,403 | ₩66,358 | ₩66,438 | -1.33% | 1575.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,242 | ₩67,336 | ₩67,108 | ₩67,323 | +0.12% | 974.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,470 | ₩67,524 | ₩67,122 | ₩67,256 | -0.32% | 992.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,457 | ₩67,524 | ₩67,376 | ₩67,470 | +0.02% | 1054.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,577 | ₩67,631 | ₩67,390 | ₩67,416 | -0.24% | 1196.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,376 | ₩67,591 | ₩67,349 | ₩67,577 | +0.30% | 1040.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,537 | ₩67,537 | ₩67,242 | ₩67,296 | -0.36% | 2002.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,550 | ₩67,644 | ₩67,470 | ₩67,510 | -0.06% | 1054.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,591 | ₩67,591 | ₩67,376 | ₩67,537 | -0.08% | 1181.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,457 | ₩67,617 | ₩67,416 | ₩67,577 | +0.18% | 1469.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,229 | ₩67,470 | ₩67,175 | ₩67,457 | +0.34% | 1014.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,135 | ₩67,242 | ₩67,108 | ₩67,215 | +0.12% | 920.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,961 | ₩67,095 | ₩66,921 | ₩67,068 | +0.16% | 1080만 |
|---|
| 2026.03.30–2026.04.02 | ₩66,894 | ₩67,028 | ₩66,827 | ₩66,988 | +0.14% | 1344.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩66,773 | ₩66,827 | ₩66,626 | ₩66,733 | -0.06% | 1657.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩66,974 | ₩67,175 | ₩66,867 | ₩66,894 | -0.12% | 1210.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,081 | ₩67,081 | ₩66,854 | ₩66,907 | -0.26% | 1186만 |
|---|
| 2026.03.02–2026.03.06 | ₩66,907 | ₩67,081 | ₩66,720 | ₩66,988 | +0.12% | 1256.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩66,679 | ₩66,934 | ₩66,639 | ₩66,867 | +0.28% | 872.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩66,653 | ₩66,679 | ₩66,586 | ₩66,653 | 0.00% | 774.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩66,599 | ₩66,693 | ₩66,586 | ₩66,693 | +0.14% | 688.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩66,586 | ₩66,599 | ₩66,492 | ₩66,599 | +0.02% | 1040만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,371 | ₩66,639 | ₩66,358 | ₩66,639 | +0.40% | 4330.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩66,277 | ₩66,371 | ₩66,264 | ₩66,371 | +0.14% | 1132.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩66,344 | ₩66,438 | ₩66,264 | ₩66,277 | -0.10% | 946.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩66,291 | ₩66,371 | ₩66,277 | ₩66,331 | +0.06% | 1052.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩66,277 | ₩66,318 | ₩66,251 | ₩66,264 | -0.02% | 817.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩66,224 | ₩66,291 | ₩66,130 | ₩66,251 | +0.04% | 738.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩67,189 | ₩67,215 | ₩66,143 | ₩66,224 | -1.44% | 1182.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩67,202 | ₩67,215 | ₩67,014 | ₩67,162 | -0.06% | 969.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,202 | ₩67,256 | ₩67,148 | ₩67,202 | 0.00% | 848.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩67,148 | ₩67,309 | ₩67,108 | ₩67,202 | +0.08% | 691만 |
|---|
| 2025.11.17–2025.11.21 | ₩67,068 | ₩67,175 | ₩67,041 | ₩67,162 | +0.14% | 805.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩67,081 | ₩67,189 | ₩67,041 | ₩67,055 | -0.04% | 820.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩67,028 | ₩67,108 | ₩66,974 | ₩67,081 | +0.08% | 973.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,189 | ₩67,215 | ₩66,934 | ₩67,055 | -0.20% | 856.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩67,202 | ₩67,296 | ₩67,175 | ₩67,242 | +0.06% | 816.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩67,162 | ₩67,242 | ₩67,122 | ₩67,175 | +0.02% | 617.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩67,095 | ₩67,148 | ₩67,068 | ₩67,122 | +0.04% | 182.9만 |
|---|