Vanguard Real Estate Index Fund ETF Shares (VNQ)

VNQ
🏛️ 미국 →
91.02
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 115.71 116.71 115.65 116.01 5.4M
2021-12-30 115.24 116.17 115.24 115.69 4.0M
2021-12-29 114.65 115.44 114.05 115.19 3.8M
2021-12-28 113.93 114.54 113.67 114.42 3.6M
2021-12-27 112.11 114.02 112.02 114.00 9.2M
2021-12-23 113.55 113.70 112.56 113.15 7.0M
2021-12-22 112.45 113.38 112.32 113.27 4.5M
2021-12-21 111.73 112.64 111.50 112.12 4.3M
2021-12-20 110.57 111.19 109.62 110.87 6.1M
2021-12-17 111.69 112.97 111.49 111.74 7.2M
2021-12-16 112.27 112.92 111.27 111.88 6.2M
2021-12-15 110.70 112.11 110.37 111.92 6.7M
2021-12-14 111.49 111.71 109.84 110.37 5.9M
2021-12-13 110.54 112.29 110.21 111.80 6.6M
2021-12-10 110.98 111.00 110.28 110.76 3.8M
2021-12-09 111.61 111.65 110.39 110.42 3.7M
2021-12-08 111.24 112.31 111.00 112.04 5.5M
2021-12-07 110.56 111.56 110.29 111.24 5.4M
2021-12-06 108.42 110.45 108.42 109.66 7.2M
2021-12-03 108.25 108.76 106.84 107.77 7.8M
2021-12-02 105.50 108.76 105.26 108.13 7.1M
2021-12-01 107.74 109.06 104.95 104.98 8.6M
2021-11-30 108.15 108.43 106.65 106.74 6.3M
2021-11-29 108.80 109.72 108.00 108.80 4.8M
2021-11-26 109.50 109.50 107.36 108.00 3.5M
2021-11-24 109.69 111.29 109.43 111.09 3.2M
2021-11-23 109.11 110.08 108.70 109.76 3.9M
2021-11-22 109.53 109.83 108.69 108.88 3.4M
2021-11-19 110.08 110.18 109.01 109.42 2.9M
2021-11-18 110.20 110.26 109.58 110.07 2.8M
2021-11-17 109.43 110.20 107.97 110.05 4.7M
2021-11-16 110.51 110.59 109.46 109.71 3.0M
2021-11-15 109.85 110.47 109.45 110.44 2.7M
2021-11-12 110.05 110.08 109.36 109.67 3.2M
2021-11-11 109.74 109.77 109.00 109.75 2.4M
2021-11-10 109.75 110.45 109.53 109.57 4.0M
2021-11-09 110.01 110.32 109.76 110.08 2.7M
2021-11-08 110.37 110.58 109.19 109.89 3.0M
2021-11-05 110.41 111.27 109.88 109.98 3.2M
2021-11-04 110.51 110.91 108.97 109.42 3.4M
2021-11-03 110.17 110.77 109.61 110.47 2.7M
2021-11-02 109.94 110.52 109.24 110.10 3.4M
2021-11-01 109.30 109.80 107.79 109.58 5.8M
2021-10-29 109.80 110.23 108.55 109.04 6.0M
2021-10-27 110.10 110.10 108.75 108.76 3.6M
2021-10-26 109.60 110.06 109.35 109.69 2.9M
2021-10-25 109.20 109.67 108.40 109.39 2.6M
2021-10-22 108.67 109.41 108.57 109.04 4.9M
2021-10-21 108.32 108.58 108.08 108.53 4.8M
2021-10-20 106.85 108.38 106.78 108.38 6.0M
2021-10-19 107.11 107.32 106.61 106.70 3.1M
2021-10-18 105.94 107.00 105.78 106.65 3.4M
2021-10-15 107.31 107.40 105.91 106.38 3.1M
2021-10-14 105.79 106.56 105.52 106.46 2.7M
2021-10-13 104.29 105.22 103.63 105.18 3.4M
2021-10-12 103.32 104.86 103.04 104.42 3.7M
2021-10-11 102.83 103.52 102.34 103.07 2.6M
2021-10-08 103.78 103.91 102.73 102.81 5.3M
2021-10-07 104.07 105.02 103.66 103.79 4.1M
2021-10-06 102.11 103.64 101.00 103.51 5.6M
2021-10-05 103.32 103.40 102.17 102.53 4.3M
2021-10-04 103.10 103.69 102.60 103.24 5.6M
2021-10-01 102.44 103.93 101.84 103.22 6.1M
2021-09-30 103.84 103.95 101.78 101.78 7.0M
2021-09-29 103.30 103.99 103.10 103.49 6.2M
2021-09-28 102.83 103.29 102.09 102.72 7.1M
2021-09-27 104.87 105.58 103.32 103.42 4.3M
2021-09-24 105.68 106.10 104.59 104.83 4.9M
2021-09-23 107.14 107.51 106.52 106.62 4.0M
2021-09-22 106.57 107.48 106.10 106.83 4.7M
2021-09-21 106.29 107.06 105.77 105.80 4.4M
2021-09-20 105.22 106.36 104.49 105.75 6.2M
2021-09-17 107.13 107.66 106.19 106.40 7.0M
2021-09-16 107.18 107.87 106.57 107.36 3.4M
2021-09-15 107.06 107.74 106.49 107.27 4.0M
2021-09-14 107.69 107.73 106.31 106.93 3.8M
2021-09-13 107.33 108.01 106.82 107.12 5.7M
2021-09-10 108.07 108.25 106.38 106.40 5.9M
2021-09-09 109.62 109.74 107.95 107.98 6.2M
2021-09-08 109.40 110.55 109.13 110.22 4.3M
2021-09-07 110.65 110.74 108.82 109.67 4.9M
2021-09-03 110.63 111.06 109.70 110.92 4.5M
2021-09-02 110.54 110.91 109.65 110.90 5.2M
2021-09-01 108.84 110.40 108.80 110.32 5.7M
2021-08-31 107.74 108.71 107.54 108.58 4.2M
2021-08-30 107.05 108.08 106.78 108.07 3.6M
2021-08-27 106.27 107.33 106.16 107.00 3.1M
2021-08-26 105.95 106.23 105.46 105.89 2.9M
2021-08-25 105.90 106.52 105.43 105.85 3.3M
2021-08-24 106.53 106.62 105.46 105.92 2.9M
2021-08-23 106.80 107.02 106.09 106.39 3.2M
2021-08-20 105.82 107.03 105.22 106.59 3.2M
2021-08-19 105.02 106.15 104.85 106.06 4.1M
2021-08-18 106.30 106.36 105.48 105.55 3.4M
2021-08-17 106.18 106.56 105.60 106.52 3.0M
2021-08-16 106.66 107.22 106.37 106.63 3.2M
2021-08-13 106.40 106.88 106.05 106.76 2.6M
2021-08-12 106.19 106.24 105.69 106.18 2.9M
2021-08-11 105.76 106.09 105.28 105.95 3.3M
2021-08-10 106.49 106.50 105.19 105.33 3.8M
2021-08-09 106.72 106.76 106.15 106.34 2.7M
2021-08-06 107.26 107.65 106.75 106.91 2.8M
2021-08-05 106.44 107.12 106.17 107.10 3.3M
2021-08-04 106.17 106.59 105.46 105.86 4.0M
2021-08-03 106.26 106.42 105.43 106.19 5.2M
2021-08-02 106.87 107.66 105.85 106.06 4.1M
2021-07-30 106.36 107.72 106.24 106.29 4.3M
2021-07-29 106.51 107.18 106.05 106.15 3.4M
2021-07-28 106.59 106.80 105.80 106.13 3.6M
2021-07-27 105.84 106.67 105.41 106.50 3.1M
2021-07-26 105.75 106.17 105.13 105.90 2.9M
2021-07-23 105.35 105.97 104.98 105.85 4.1M
2021-07-22 105.33 105.34 104.44 104.98 3.9M
2021-07-21 106.02 106.52 105.66 105.82 4.3M
2021-07-20 103.95 106.24 103.80 105.83 5.0M
2021-07-19 104.11 104.33 102.59 103.39 5.1M
2021-07-16 105.76 106.20 105.24 105.31 6.4M
2021-07-15 105.00 105.50 104.92 105.38 3.0M
2021-07-14 104.49 105.52 104.25 105.21 3.4M
2021-07-13 105.69 105.78 104.08 104.48 5.5M
2021-07-12 105.00 106.05 104.78 105.96 5.6M
2021-07-09 103.90 105.07 103.63 105.06 5.8M
2021-07-08 102.73 103.77 102.51 103.36 6.4M
2021-07-07 103.13 103.99 102.80 103.65 5.1M
2021-07-06 102.51 103.47 101.79 103.29 4.5M
2021-07-02 102.63 103.04 102.17 102.54 4.5M
2021-07-01 102.03 103.02 101.51 102.23 6.5M
2021-06-30 102.34 102.90 101.68 101.79 6.6M
2021-06-29 102.77 103.20 102.26 102.33 3.8M
2021-06-28 103.09 103.15 101.69 102.61 3.9M
2021-06-25 102.25 103.01 102.08 102.91 2.7M
2021-06-24 102.82 102.82 101.66 102.22 3.2M
2021-06-23 103.35 103.75 103.08 103.17 3.7M
2021-06-22 103.89 104.01 103.28 103.35 3.1M
2021-06-21 102.31 104.21 101.80 103.89 3.7M
2021-06-18 103.02 103.47 101.79 101.79 5.4M
2021-06-17 103.41 103.70 102.86 103.55 5.1M
2021-06-16 104.58 105.05 103.49 103.68 4.5M
2021-06-15 105.40 105.49 104.36 104.36 4.1M
2021-06-14 105.09 105.49 104.91 105.49 3.5M
2021-06-11 105.52 105.63 104.56 105.08 3.3M
2021-06-10 104.85 105.77 104.54 105.50 4.0M
2021-06-09 104.91 105.21 104.70 104.75 3.2M
2021-06-08 104.01 104.89 103.89 104.61 3.9M
2021-06-07 102.74 104.20 102.71 103.75 4.8M
2021-06-04 103.00 103.00 102.08 102.54 3.1M
2021-06-03 102.75 102.75 102.01 102.49 4.2M
2021-06-02 102.06 102.98 101.61 102.87 4.4M
2021-06-01 100.37 101.69 100.01 101.68 4.4M
2021-05-28 99.86 100.17 99.56 99.88 3.4M
2021-05-27 99.82 99.83 99.16 99.28 4.4M
2021-05-26 99.25 100.07 99.05 99.51 4.5M
2021-05-25 99.28 99.50 98.67 99.07 4.2M
2021-05-24 98.32 99.47 98.23 99.10 3.5M
2021-05-21 98.22 98.41 97.65 97.88 3.0M
2021-05-20 96.91 98.29 96.64 97.98 2.5M
2021-05-19 96.45 96.89 95.46 96.89 3.6M
2021-05-18 97.20 97.83 96.60 97.20 3.4M
2021-05-17 97.04 97.39 96.69 97.18 3.3M
2021-05-14 96.45 97.42 96.31 97.08 3.9M
2021-05-13 95.00 96.62 94.94 95.94 5.1M
2021-05-12 96.94 97.13 94.64 94.71 4.6M
2021-05-11 97.57 97.57 96.36 97.17 4.0M
2021-05-10 98.80 99.57 98.40 98.41 3.4M
2021-05-07 97.23 98.50 97.07 98.44 5.9M
2021-05-06 96.69 97.24 96.26 97.16 5.6M
2021-05-05 98.08 98.10 96.23 96.62 6.1M
2021-05-04 98.43 99.23 97.69 98.25 6.4M
2021-05-03 99.56 99.56 98.67 98.89 6.8M
2021-04-30 98.39 99.30 98.21 99.08 4.4M
2021-04-29 98.50 99.13 98.03 98.69 3.3M
2021-04-28 98.31 98.44 97.80 97.85 3.5M
2021-04-27 98.36 98.40 97.81 98.06 3.1M
2021-04-26 98.10 98.65 97.84 98.07 5.4M
2021-04-23 97.43 97.98 97.14 97.78 5.2M
2021-04-22 97.73 98.13 96.99 97.21 3.2M
2021-04-21 97.22 97.91 96.87 97.74 4.4M
2021-04-20 96.16 97.28 96.12 97.10 5.0M
2021-04-19 96.17 96.31 95.51 96.31 2.9M
2021-04-16 96.26 96.40 95.80 96.12 3.8M
2021-04-15 94.84 95.91 94.64 95.91 6.5M
2021-04-14 94.85 95.34 94.13 94.26 4.6M
2021-04-13 94.15 94.88 94.03 94.76 4.0M
2021-04-12 93.93 94.29 93.14 94.29 2.8M
2021-04-09 94.00 94.12 93.52 93.74 5.4M
2021-04-08 94.23 94.58 93.76 93.85 5.0M
2021-04-07 94.15 94.50 93.38 94.20 3.0M
2021-04-06 93.95 94.14 93.49 94.13 5.1M
2021-04-05 94.16 94.16 92.98 93.89 4.2M
2021-04-01 92.34 93.58 92.00 93.53 5.5M
2021-03-31 92.42 92.88 91.49 91.86 4.4M
2021-03-30 92.16 92.68 92.04 92.42 5.8M
2021-03-29 92.64 92.94 91.49 92.30 5.1M
2021-03-26 91.32 92.89 91.16 92.84 3.9M
2021-03-25 89.83 91.09 88.83 90.88 4.2M
2021-03-24 91.05 91.78 90.49 90.49 4.1M
2021-03-23 91.10 91.71 90.49 91.00 3.0M
2021-03-22 90.50 91.35 90.20 91.13 2.7M
2021-03-19 91.88 92.12 90.41 90.49 4.4M
2021-03-18 92.31 92.40 91.43 91.74 3.5M
2021-03-17 92.43 92.72 91.57 92.68 3.7M
2021-03-16 92.99 93.20 92.20 92.60 3.1M
2021-03-15 91.83 93.20 91.36 92.98 6.0M
2021-03-12 90.07 91.66 90.03 91.62 3.3M
2021-03-11 89.70 90.63 89.15 90.11 3.8M
2021-03-10 88.42 89.63 88.15 89.07 3.4M
2021-03-09 88.13 88.87 88.07 88.19 3.9M
2021-03-08 87.23 88.53 86.59 87.61 4.8M
2021-03-05 86.58 87.16 84.45 86.86 7.2M
2021-03-04 87.08 87.55 84.88 85.92 6.9M
2021-03-03 87.37 87.73 86.73 86.91 6.2M
2021-03-02 88.29 88.29 86.83 87.41 4.7M
2021-03-01 88.87 89.67 88.16 88.26 4.8M
2021-02-26 89.51 89.52 87.77 87.87 6.5M
2021-02-25 90.80 91.45 88.56 89.17 7.5M
2021-02-24 90.23 91.19 90.01 90.91 3.6M
2021-02-23 89.88 90.47 89.65 90.22 4.4M
2021-02-22 88.70 90.05 88.51 89.66 3.5M
2021-02-19 88.73 89.45 88.49 88.92 4.2M
2021-02-18 88.47 88.79 88.26 88.41 3.3M
2021-02-17 88.70 88.93 88.25 88.79 2.9M
2021-02-16 89.92 89.97 88.41 88.90 2.8M
2021-02-12 89.34 89.68 88.91 89.59 2.3M
2021-02-11 89.54 90.09 89.05 89.57 3.7M
2021-02-10 89.36 90.10 88.99 89.38 3.4M
2021-02-09 88.75 89.13 88.39 88.90 2.5M
2021-02-08 88.43 88.59 87.79 88.59 3.2M
2021-02-05 88.17 88.28 87.81 88.11 2.6M
2021-02-04 87.22 88.29 87.10 87.80 4.1M
2021-02-03 87.47 87.48 86.00 87.20 5.1M
2021-02-02 87.46 87.74 86.68 87.42 3.8M
2021-02-01 85.48 86.96 84.42 86.90 6.1M
2021-01-29 85.47 86.33 84.51 84.96 7.4M
2021-01-28 85.51 86.91 85.23 85.95 6.2M
2021-01-27 86.38 87.18 85.07 85.49 5.9M
2021-01-26 86.61 87.31 86.46 87.03 4.7M
2021-01-25 85.74 87.08 85.26 86.42 7.8M
2021-01-22 85.13 85.91 84.92 85.77 5.3M
2021-01-21 85.73 85.74 84.83 85.57 4.2M
2021-01-20 84.44 86.37 84.13 85.98 5.2M
2021-01-19 85.14 85.18 83.99 84.37 5.5M
2021-01-15 83.46 84.87 83.18 84.61 3.9M
2021-01-14 83.44 84.22 83.13 83.65 5.9M
2021-01-13 82.22 83.33 82.21 83.16 9.0M
2021-01-12 81.86 82.23 81.23 82.16 7.9M
2021-01-11 82.53 83.02 81.68 81.97 6.6M
2021-01-08 82.53 83.36 82.39 83.07 4.9M
2021-01-07 82.50 82.54 81.75 82.27 4.1M
2021-01-06 82.26 82.97 81.73 82.43 6.5M
2021-01-05 82.17 82.87 82.13 82.29 4.9M
2021-01-04 85.20 85.28 82.07 82.17 5.3M