Vanguard Information Technology Index Fund ETF Shares (VGT)

VGT
🏛️ 미국 →
738.70
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
2022-12-30 316.24 319.41 314.43 319.41 0.6M
2022-12-29 314.54 320.73 313.84 319.58 0.6M
2022-12-28 315.56 317.89 310.75 311.10 0.6M
2022-12-27 318.49 318.51 314.41 316.07 0.7M
2022-12-23 317.10 319.52 314.27 319.19 1.0M
2022-12-22 323.29 323.31 313.75 319.07 0.6M
2022-12-21 323.50 328.74 322.59 327.18 0.6M
2022-12-20 319.34 323.72 318.08 322.08 0.8M
2022-12-19 326.66 326.71 319.29 321.37 1.6M
2022-12-16 329.45 331.01 324.47 326.07 0.6M
2022-12-15 338.00 338.75 329.41 330.39 0.7M
2022-12-14 346.45 350.68 340.22 344.27 0.7M
2022-12-13 355.64 357.47 343.55 346.86 0.9M
2022-12-12 336.19 342.81 336.00 342.77 0.6M
2022-12-09 336.07 340.08 334.37 335.41 1.4M
2022-12-08 333.99 338.49 331.65 337.46 0.4M
2022-12-07 332.14 334.03 329.28 331.68 0.9M
2022-12-06 341.00 341.00 330.99 333.20 0.8M
2022-12-05 344.62 346.30 338.50 340.60 0.5M
2022-12-02 342.77 348.25 342.03 347.21 0.5M
2022-12-01 348.44 350.91 344.63 349.17 1.4M
2022-11-30 332.10 348.00 331.13 347.94 0.6M
2022-11-29 335.00 335.56 330.43 331.73 0.5M
2022-11-28 339.02 340.53 333.50 334.83 0.6M
2022-11-25 341.78 343.13 341.02 342.06 0.2M
2022-11-23 340.14 345.00 339.95 344.22 0.4M
2022-11-22 335.45 340.79 333.22 340.58 0.5M
2022-11-21 336.52 337.72 333.78 334.59 1.0M
2022-11-18 342.50 342.66 335.95 338.62 0.5M
2022-11-17 333.14 339.87 332.35 338.24 0.7M
2022-11-16 341.32 342.11 337.26 338.43 0.5M
2022-11-15 347.16 348.74 340.88 344.30 0.9M
2022-11-14 339.67 343.52 337.36 339.40 0.9M
2022-11-11 335.35 343.68 334.10 342.67 1.3M
2022-11-10 325.31 336.14 324.14 335.82 1.4M
2022-11-09 314.89 315.78 309.10 309.59 0.7M
2022-11-08 317.77 322.37 313.60 318.06 0.6M
2022-11-07 311.85 315.65 308.59 315.13 0.7M
2022-11-04 311.90 313.32 303.58 310.53 0.7M
2022-11-03 311.22 312.06 306.32 306.55 2.1M
2022-11-02 327.47 330.75 315.52 315.53 0.6M
2022-11-01 334.37 335.16 326.27 327.65 0.4M
2022-10-31 331.14 332.32 328.34 330.20 0.5M
2022-10-28 322.60 334.91 322.60 334.18 0.5M
2022-10-27 325.45 327.87 320.59 321.25 0.5M
2022-10-26 323.48 331.60 323.12 324.61 0.5M
2022-10-25 325.15 331.49 325.15 331.27 0.6M
2022-10-24 321.68 325.30 317.15 324.17 0.5M
2022-10-21 311.36 321.00 310.20 320.39 0.5M
2022-10-20 312.29 319.00 310.65 312.17 0.5M
2022-10-19 310.69 315.16 308.93 312.00 0.4M
2022-10-18 318.26 319.80 309.63 313.54 1.4M
2022-10-17 308.20 311.62 307.95 310.35 0.5M
2022-10-14 312.75 313.04 300.35 300.84 0.6M
2022-10-13 292.84 311.25 291.62 309.65 1.3M
2022-10-12 302.67 304.26 300.15 301.03 0.8M
2022-10-11 305.05 307.32 299.81 302.11 1.0M
2022-10-10 312.72 313.27 303.93 307.11 1.0M
2022-10-07 319.92 319.92 311.23 312.76 0.8M
2022-10-06 327.79 331.77 325.91 326.34 1.5M
2022-10-05 322.99 331.00 321.18 328.83 0.6M
2022-10-04 323.00 327.95 322.77 327.79 1.0M
2022-10-03 310.08 318.42 308.27 316.70 0.8M
2022-09-30 311.86 316.87 307.15 307.37 1.0M
2022-09-29 316.66 317.12 309.34 313.05 2.7M
2022-09-28 315.34 322.86 313.46 321.30 1.4M
2022-09-27 321.55 324.73 315.20 318.38 2.3M
2022-09-26 318.63 324.25 316.38 317.24 1.1M
2022-09-23 320.93 321.51 315.33 319.32 2.6M
2022-09-22 326.64 327.86 322.28 323.91 0.7M
2022-09-21 334.86 340.00 328.23 328.23 0.5M
2022-09-20 332.17 335.52 330.50 333.28 0.5M
2022-09-19 329.58 335.62 329.49 335.36 2.7M
2022-09-16 331.83 333.25 328.19 332.75 0.7M
2022-09-15 339.90 342.52 333.37 335.26 0.6M
2022-09-14 343.00 344.79 339.50 342.89 0.4M
2022-09-13 350.04 351.22 340.54 341.41 0.7M
2022-09-12 356.65 360.34 356.65 360.28 0.3M
2022-09-09 349.99 355.37 349.93 354.66 0.3M
2022-09-08 342.58 348.54 341.11 347.16 0.4M
2022-09-07 340.17 346.51 339.00 345.08 0.5M
2022-09-06 342.80 343.67 337.50 339.67 0.6M
2022-09-02 350.00 351.95 340.27 342.15 0.5M
2022-09-01 345.35 346.68 338.98 346.22 0.6M
2022-08-31 355.14 356.18 349.19 349.28 0.4M
2022-08-30 358.69 358.99 349.50 352.72 0.5M
2022-08-29 357.21 359.98 354.96 356.31 0.5M
2022-08-26 376.93 377.61 360.94 360.97 0.5M
2022-08-25 372.02 377.06 371.24 376.93 0.2M
2022-08-24 369.45 371.89 368.47 370.21 0.3M
2022-08-23 369.91 373.71 369.21 369.61 0.3M
2022-08-22 375.84 375.84 369.52 370.48 0.5M
2022-08-19 384.76 385.40 380.20 380.93 0.4M
2022-08-18 386.56 389.93 385.30 388.41 0.3M
2022-08-17 386.38 389.13 383.49 386.39 0.5M
2022-08-16 388.92 391.54 385.75 389.67 0.4M
2022-08-15 387.39 391.60 387.00 391.03 0.3M
2022-08-12 383.89 388.68 382.29 388.68 0.3M
2022-08-11 385.67 387.89 380.31 380.77 0.6M
2022-08-10 380.79 383.28 378.40 382.99 0.7M
2022-08-09 373.26 373.58 369.66 371.65 0.4M
2022-08-08 378.63 382.20 374.33 376.27 0.5M
2022-08-05 373.35 380.12 373.06 378.90 0.3M
2022-08-04 377.74 379.53 374.94 379.49 0.3M
2022-08-03 369.53 379.07 369.53 378.29 0.5M
2022-08-02 366.11 371.93 364.53 367.63 0.6M
2022-08-01 367.20 373.30 365.64 369.54 0.6M
2022-07-29 365.62 371.14 363.88 370.20 0.6M
2022-07-28 359.29 365.07 355.93 364.26 0.5M
2022-07-27 350.08 360.72 349.65 359.14 0.7M
2022-07-26 349.84 350.09 343.25 344.25 0.3M
2022-07-25 352.90 352.90 348.15 350.86 0.6M
2022-07-22 358.32 360.11 351.09 353.13 0.4M
2022-07-21 353.98 358.74 350.62 358.73 0.4M
2022-07-20 347.28 355.01 346.51 353.59 0.5M
2022-07-19 340.92 347.60 338.79 347.10 0.4M
2022-07-18 343.25 344.80 335.78 336.96 0.5M
2022-07-15 337.34 340.10 335.54 340.03 0.4M
2022-07-14 328.54 335.18 324.42 333.90 0.5M
2022-07-13 326.26 333.55 324.67 331.67 0.6M
2022-07-12 338.23 340.71 330.67 332.44 0.6M
2022-07-11 339.60 340.24 334.85 337.06 0.4M
2022-07-08 338.10 343.90 337.49 342.54 0.7M
2022-07-07 336.47 343.00 336.36 342.30 0.4M
2022-07-06 332.99 337.44 331.22 334.85 0.4M
2022-07-05 323.40 332.54 321.34 332.54 0.5M
2022-07-01 324.82 328.43 321.87 327.53 0.5M
2022-06-30 327.26 330.60 321.16 326.55 0.6M
2022-06-29 330.64 333.12 327.60 331.24 0.4M
2022-06-28 342.42 345.12 330.87 330.98 0.6M
2022-06-27 345.38 346.27 340.13 341.54 0.5M
2022-06-24 335.46 344.09 335.46 344.03 0.6M
2022-06-23 328.85 332.50 326.00 331.80 0.7M
2022-06-22 324.27 331.26 323.08 326.76 0.5M
2022-06-21 324.95 330.60 324.95 327.89 0.7M
2022-06-17 316.32 322.72 314.56 319.81 0.8M
2022-06-16 322.07 322.08 313.66 315.97 1.9M
2022-06-15 326.85 335.31 322.95 330.41 0.9M
2022-06-14 323.75 325.51 320.20 323.26 0.8M
2022-06-13 326.63 329.49 320.38 321.47 1.4M
2022-06-10 345.00 345.67 337.30 337.34 1.4M
2022-06-09 358.70 362.00 351.03 351.12 0.3M
2022-06-08 364.00 366.35 360.18 361.28 0.3M
2022-06-07 356.56 365.74 355.89 365.21 0.6M
2022-06-06 365.09 367.00 358.75 360.42 0.3M
2022-06-03 362.68 365.16 358.64 360.21 1.0M
2022-06-02 357.30 369.64 356.00 369.60 0.6M
2022-06-01 364.70 367.43 356.84 359.71 1.1M
2022-05-31 362.64 364.71 357.59 361.10 0.5M
2022-05-27 355.35 364.15 355.35 364.06 1.2M
2022-05-26 341.58 353.29 340.00 351.80 0.6M
2022-05-25 336.02 345.65 336.02 343.10 0.4M
2022-05-24 340.17 341.44 333.00 338.25 0.6M
2022-05-23 338.87 345.44 337.28 344.92 0.5M
2022-05-20 341.22 343.01 327.06 337.77 0.7M
2022-05-19 337.34 343.01 334.82 337.22 0.6M
2022-05-18 350.95 352.33 338.35 339.59 0.6M
2022-05-17 353.58 356.39 349.12 356.00 0.5M
2022-05-16 347.90 350.93 343.85 346.20 2.1M
2022-05-13 342.14 352.11 341.18 350.38 0.6M
2022-05-12 334.87 342.75 329.63 337.61 1.3M
2022-05-11 348.78 355.86 339.17 340.11 2.3M
2022-05-10 355.51 357.10 346.23 352.17 1.7M
2022-05-09 356.31 358.30 345.52 347.13 2.2M
2022-05-06 363.80 369.02 357.06 362.75 1.8M
2022-05-05 380.63 380.95 362.33 366.73 0.9M
2022-05-04 374.85 387.02 367.65 386.46 3.3M
2022-05-03 372.75 375.50 370.15 373.51 0.4M
2022-05-02 366.38 373.60 362.90 373.27 0.7M
2022-04-29 378.84 384.22 366.66 367.20 0.6M
2022-04-28 374.20 385.39 371.70 383.13 0.6M
2022-04-27 366.70 375.17 366.20 368.23 1.7M
2022-04-26 375.58 375.69 364.31 364.31 0.7M
2022-04-25 370.92 378.92 369.25 378.73 0.6M
2022-04-22 383.25 384.86 372.19 372.65 0.8M
2022-04-21 394.35 398.52 381.92 383.24 0.5M
2022-04-20 396.13 397.25 389.72 390.76 0.4M
2022-04-19 383.89 393.01 382.29 392.38 0.4M
2022-04-18 382.43 387.24 381.21 384.63 0.7M
2022-04-14 394.27 395.14 384.00 384.18 0.4M
2022-04-13 387.26 395.26 386.09 393.92 0.6M
2022-04-12 393.98 396.85 385.54 387.17 2.7M
2022-04-11 392.54 392.88 387.89 388.23 0.5M
2022-04-08 401.49 402.25 396.66 397.65 0.4M
2022-04-07 401.60 406.01 397.51 403.57 0.3M
2022-04-06 406.78 407.04 399.21 402.32 0.6M
2022-04-05 421.71 422.30 412.00 413.42 0.7M
2022-04-04 416.08 423.56 416.08 423.43 0.3M
2022-04-01 416.50 417.97 410.79 415.26 0.3M
2022-03-31 422.43 423.44 416.00 416.48 0.5M
2022-03-30 426.65 427.72 420.32 422.42 0.4M
2022-03-29 424.54 429.56 421.62 428.92 2.0M
2022-03-28 412.76 419.71 411.28 419.64 0.5M
2022-03-25 415.64 416.25 409.64 414.52 0.3M
2022-03-24 406.50 415.49 405.49 415.49 0.3M
2022-03-23 407.65 412.31 404.74 405.58 0.4M
2022-03-22 405.48 414.10 405.22 411.85 0.4M
2022-03-21 404.92 407.80 399.94 405.36 0.5M
2022-03-18 395.85 406.88 393.96 406.39 0.5M
2022-03-17 390.46 397.29 389.06 397.29 0.4M
2022-03-16 383.80 393.18 378.79 393.02 0.7M
2022-03-15 369.50 380.00 368.24 379.14 0.5M
2022-03-14 373.39 377.02 365.92 366.81 1.1M
2022-03-11 386.39 386.39 374.50 374.92 0.8M
2022-03-10 382.67 383.89 377.01 382.88 1.0M
2022-03-09 383.56 391.01 381.47 389.61 0.7M
2022-03-08 374.52 385.52 368.57 373.68 1.8M
2022-03-07 390.16 392.06 375.17 375.53 0.9M
2022-03-04 395.42 396.83 387.37 390.16 0.4M
2022-03-03 407.13 407.13 396.22 398.10 0.4M
2022-03-02 398.55 405.99 395.50 404.39 0.4M
2022-03-01 402.59 404.98 393.00 396.14 0.4M
2022-02-28 400.15 406.02 397.29 403.91 0.6M
2022-02-25 398.86 403.95 393.95 403.82 0.7M
2022-02-24 370.88 398.61 369.01 398.09 2.3M
2022-02-23 398.11 399.59 383.62 384.21 0.7M
2022-02-22 394.59 400.98 390.19 394.18 2.2M
2022-02-18 404.57 405.04 395.28 398.09 0.6M
2022-02-17 412.71 412.99 402.50 403.13 0.5M
2022-02-16 414.20 418.10 409.80 416.84 0.3M
2022-02-15 412.18 417.80 411.06 417.58 0.4M
2022-02-14 404.87 409.66 401.41 405.89 2.3M
2022-02-11 419.50 421.72 404.36 405.96 1.4M
2022-02-10 421.58 429.47 416.72 419.19 0.8M
2022-02-09 424.80 429.68 423.15 429.68 1.2M
2022-02-08 412.55 420.59 411.42 419.38 0.3M
2022-02-07 416.84 419.84 412.38 414.04 0.4M
2022-02-04 412.27 419.73 409.59 416.08 0.5M
2022-02-03 419.15 422.36 411.39 412.93 0.7M
2022-02-02 425.23 427.15 420.62 426.21 0.5M
2022-02-01 423.00 424.62 417.01 424.01 1.6M
2022-01-31 410.50 422.80 409.00 422.26 0.7M
2022-01-28 397.86 410.00 391.40 409.84 0.9M
2022-01-27 402.79 405.00 391.61 393.09 0.7M
2022-01-26 406.60 410.37 391.96 396.45 3.9M
2022-01-25 397.17 402.58 390.80 395.08 0.8M
2022-01-24 393.88 405.49 380.63 405.03 6.2M
2022-01-21 409.21 414.60 402.29 402.43 1.9M
2022-01-20 420.42 425.74 410.79 411.34 0.6M
2022-01-19 424.01 429.23 416.30 416.52 2.5M
2022-01-18 427.00 429.91 421.50 422.41 0.7M
2022-01-14 427.68 433.82 427.14 433.47 0.5M
2022-01-13 444.20 445.73 429.12 430.00 0.6M
2022-01-12 444.24 447.46 440.40 442.51 1.2M
2022-01-11 434.35 441.75 431.41 441.07 0.6M
2022-01-10 427.96 435.88 422.00 435.32 2.7M
2022-01-07 439.21 441.63 432.12 434.86 1.8M
2022-01-06 437.33 443.43 435.71 439.35 0.7M
2022-01-05 453.11 453.97 440.82 441.02 0.9M
2022-01-04 462.40 463.00 451.79 456.16 0.8M
2022-01-03 458.73 462.50 456.13 462.00 0.6M