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 | ₩64,915 | ₩65,103 | ₩64,848 | ₩64,996 | +0.12% | 1465.1만 |
| 2026.09.28–2026.10.02 | ₩66,001 | ₩66,082 | ₩64,754 | ₩64,888 | -1.69% | 1623.8만 |
| 2026.09.21–2026.09.25 | ₩66,176 | ₩66,189 | ₩65,921 | ₩66,068 | -0.16% | 1681.5만 |
| 2026.09.14–2026.09.18 | ₩66,417 | ₩66,457 | ₩66,122 | ₩66,136 | -0.42% | 1951.7만 |
| 2026.09.08–2026.09.11 | ₩66,712 | ₩66,753 | ₩66,350 | ₩66,390 | -0.48% | 1692.5만 |
| 2026.08.31–2026.09.04 | ₩66,618 | ₩66,753 | ₩66,592 | ₩66,699 | +0.12% | 1432.8만 |
| 2026.08.24–2026.08.28 | ₩66,766 | ₩66,846 | ₩66,578 | ₩66,592 | -0.26% | 1140.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,685 |
| ₩66,860 |
| ₩66,645 |
| ₩66,779 |
| +0.14% |
| 995.5만 |
| 2026.08.10–2026.08.14 | ₩66,618 | ₩66,712 | ₩66,592 | ₩66,672 | +0.08% | 1123.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,578 | ₩66,672 | ₩66,525 | ₩66,618 | +0.06% | 1729.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩66,484 | ₩66,645 | ₩66,417 | ₩66,605 | +0.18% | 1039.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩66,645 | ₩66,659 | ₩66,484 | ₩66,511 | -0.20% | 1061.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩66,565 | ₩66,672 | ₩66,484 | ₩66,659 | +0.14% | 965.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩66,551 | ₩66,632 | ₩66,511 | ₩66,578 | +0.04% | 1294.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,396 | ₩67,463 | ₩66,417 | ₩66,498 | -1.33% | 1575.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,302 | ₩67,396 | ₩67,168 | ₩67,383 | +0.12% | 974.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,530 | ₩67,584 | ₩67,182 | ₩67,316 | -0.32% | 992.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,517 | ₩67,584 | ₩67,437 | ₩67,530 | +0.02% | 1054.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,638 | ₩67,691 | ₩67,450 | ₩67,477 | -0.24% | 1196.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,437 | ₩67,651 | ₩67,410 | ₩67,638 | +0.30% | 1040.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,597 | ₩67,597 | ₩67,302 | ₩67,356 | -0.36% | 2002.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,611 | ₩67,705 | ₩67,530 | ₩67,571 | -0.06% | 1054.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,651 | ₩67,651 | ₩67,437 | ₩67,597 | -0.08% | 1181.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,517 | ₩67,678 | ₩67,477 | ₩67,638 | +0.18% | 1469.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,289 | ₩67,530 | ₩67,235 | ₩67,517 | +0.34% | 1014.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,195 | ₩67,302 | ₩67,168 | ₩67,276 | +0.12% | 920.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,021 | ₩67,155 | ₩66,981 | ₩67,128 | +0.16% | 1080만 |
|---|
| 2026.03.30–2026.04.02 | ₩66,954 | ₩67,088 | ₩66,887 | ₩67,048 | +0.14% | 1344.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩66,833 | ₩66,887 | ₩66,685 | ₩66,793 | -0.06% | 1657.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,034 | ₩67,235 | ₩66,927 | ₩66,954 | -0.12% | 1210.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,141 | ₩67,141 | ₩66,913 | ₩66,967 | -0.26% | 1186만 |
|---|
| 2026.03.02–2026.03.06 | ₩66,967 | ₩67,141 | ₩66,779 | ₩67,048 | +0.12% | 1256.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩66,739 | ₩66,994 | ₩66,699 | ₩66,927 | +0.28% | 872.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩66,712 | ₩66,739 | ₩66,645 | ₩66,712 | 0.00% | 774.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩66,659 | ₩66,753 | ₩66,645 | ₩66,753 | +0.14% | 688.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩66,645 | ₩66,659 | ₩66,551 | ₩66,659 | +0.02% | 1040만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,431 | ₩66,699 | ₩66,417 | ₩66,699 | +0.40% | 4330.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩66,337 | ₩66,431 | ₩66,323 | ₩66,431 | +0.14% | 1132.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩66,404 | ₩66,498 | ₩66,323 | ₩66,337 | -0.10% | 946.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩66,350 | ₩66,431 | ₩66,337 | ₩66,390 | +0.06% | 1052.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩66,337 | ₩66,377 | ₩66,310 | ₩66,323 | -0.02% | 817.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩66,283 | ₩66,350 | ₩66,189 | ₩66,310 | +0.04% | 738.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩67,249 | ₩67,276 | ₩66,203 | ₩66,283 | -1.44% | 1182.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩67,262 | ₩67,276 | ₩67,074 | ₩67,222 | -0.06% | 969.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,262 | ₩67,316 | ₩67,209 | ₩67,262 | 0.00% | 848.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩67,209 | ₩67,369 | ₩67,168 | ₩67,262 | +0.08% | 691만 |
|---|
| 2025.11.17–2025.11.21 | ₩67,128 | ₩67,235 | ₩67,101 | ₩67,222 | +0.14% | 805.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩67,141 | ₩67,249 | ₩67,101 | ₩67,115 | -0.04% | 820.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩67,088 | ₩67,168 | ₩67,034 | ₩67,141 | +0.08% | 973.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,249 | ₩67,276 | ₩66,994 | ₩67,115 | -0.20% | 856.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩67,262 | ₩67,356 | ₩67,235 | ₩67,302 | +0.06% | 816.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩67,222 | ₩67,302 | ₩67,182 | ₩67,235 | +0.02% | 617.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩67,155 | ₩67,209 | ₩67,128 | ₩67,182 | +0.04% | 182.9만 |
|---|