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
2023-12-29 486.98 487.60 481.91 484.00 0.5M
2023-12-28 487.46 487.84 486.35 486.79 0.3M
2023-12-27 486.22 487.14 484.18 486.47 0.6M
2023-12-26 484.59 487.08 484.30 486.00 0.3M
2023-12-22 484.54 485.10 481.30 483.61 0.4M
2023-12-21 482.00 483.92 478.74 483.14 0.4M
2023-12-20 484.22 486.33 477.17 477.22 0.4M
2023-12-19 482.69 485.00 482.52 485.00 0.4M
2023-12-18 481.85 484.47 480.12 483.33 1.2M
2023-12-15 479.65 484.49 479.65 482.22 0.6M
2023-12-14 480.10 483.00 475.88 479.91 0.6M
2023-12-13 474.68 480.02 473.25 478.98 0.6M
2023-12-12 469.24 473.58 468.43 473.51 0.3M
2023-12-11 466.01 470.77 465.10 470.70 0.7M
2023-12-08 462.27 467.89 462.00 467.48 0.3M
2023-12-07 460.08 463.95 458.97 463.34 0.4M
2023-12-06 464.86 465.19 458.05 458.39 0.3M
2023-12-05 457.79 462.85 457.79 462.41 0.9M
2023-12-04 460.44 460.44 454.77 459.92 0.4M
2023-12-01 461.09 465.00 459.22 464.65 0.4M
2023-11-30 464.08 464.58 458.18 462.03 0.3M
2023-11-29 464.19 466.67 461.58 462.16 0.3M
2023-11-28 458.17 461.74 458.10 460.37 0.4M
2023-11-27 459.06 462.14 457.99 459.52 0.4M
2023-11-24 459.49 460.05 457.97 459.76 0.2M
2023-11-22 461.06 464.45 459.22 460.26 0.4M
2023-11-21 460.59 461.12 457.04 458.58 1.2M
2023-11-20 456.29 463.56 456.29 462.42 0.4M
2023-11-17 455.21 457.27 453.80 455.99 0.9M
2023-11-16 453.61 456.59 452.47 455.79 0.4M
2023-11-15 456.00 457.60 453.02 454.78 0.5M
2023-11-14 450.85 454.98 450.24 454.19 0.6M
2023-11-13 444.00 444.49 441.29 443.46 0.6M
2023-11-10 436.99 445.84 436.40 445.69 0.4M
2023-11-09 438.29 440.94 433.80 434.22 0.3M
2023-11-08 436.05 438.00 434.00 436.84 0.4M
2023-11-07 431.23 436.23 430.56 435.03 0.4M
2023-11-06 428.55 430.29 425.99 429.82 0.5M
2023-11-03 421.85 429.50 421.15 427.88 0.4M
2023-11-02 419.33 422.15 418.22 421.88 0.4M
2023-11-01 408.43 414.78 408.43 414.49 0.4M
2023-10-31 405.06 408.37 401.89 407.80 0.3M
2023-10-30 403.38 406.39 401.45 404.75 0.3M
2023-10-27 402.34 405.32 399.57 401.22 1.0M
2023-10-26 407.26 409.28 397.76 399.56 0.5M
2023-10-25 414.30 414.76 405.77 406.76 0.4M
2023-10-24 412.00 414.08 408.97 413.59 0.4M
2023-10-23 407.00 414.28 404.64 409.95 0.4M
2023-10-20 416.73 417.33 409.41 409.88 0.6M
2023-10-19 422.25 424.56 416.65 417.24 0.4M
2023-10-18 422.61 425.44 418.93 420.23 0.3M
2023-10-17 422.01 428.45 419.54 426.07 0.4M
2023-10-16 423.61 429.65 423.61 427.90 0.3M
2023-10-13 430.79 431.46 421.77 423.04 1.0M
2023-10-12 431.29 434.76 426.74 429.93 0.4M
2023-10-11 429.00 431.09 427.01 430.95 0.3M
2023-10-10 426.52 431.00 425.75 427.56 1.1M
2023-10-09 420.98 426.86 419.36 426.15 0.5M
2023-10-06 412.94 425.68 412.00 424.20 0.7M
2023-10-05 415.75 416.60 411.24 415.86 0.5M
2023-10-04 411.54 416.59 410.93 415.50 0.5M
2023-10-03 416.04 418.77 408.87 410.76 0.7M
2023-10-02 415.21 420.38 414.70 418.72 1.0M
2023-09-29 417.32 419.85 413.70 414.90 0.6M
2023-09-28 408.27 415.80 406.01 413.27 0.4M
2023-09-27 411.38 412.91 406.52 410.66 0.6M
2023-09-26 414.06 414.43 408.07 409.40 0.5M
2023-09-25 414.03 417.61 413.16 416.84 1.1M
2023-09-22 415.64 419.03 414.55 415.19 0.5M
2023-09-21 417.09 418.84 413.93 414.04 0.6M
2023-09-20 428.98 429.43 420.92 421.02 0.4M
2023-09-19 426.45 428.41 423.58 427.31 0.4M
2023-09-18 424.98 429.56 424.61 428.07 0.3M
2023-09-15 432.89 432.89 424.91 426.34 0.6M
2023-09-14 433.29 435.11 430.94 434.24 0.3M
2023-09-13 430.32 433.37 428.92 431.22 0.4M
2023-09-12 435.12 436.79 430.31 430.64 0.3M
2023-09-11 440.00 440.22 434.65 438.32 0.3M
2023-09-08 435.84 439.18 435.11 436.25 0.3M
2023-09-07 434.03 436.56 432.01 435.69 0.6M
2023-09-06 445.97 447.00 439.85 442.31 0.6M
2023-09-05 445.27 448.59 443.33 447.43 0.3M
2023-09-01 447.79 449.02 444.60 446.67 0.4M
2023-08-31 443.96 446.75 443.61 444.88 0.3M
2023-08-30 438.96 443.22 437.69 442.66 0.5M
2023-08-29 429.16 439.49 428.33 439.04 0.5M
2023-08-28 430.22 431.39 427.28 430.37 0.4M
2023-08-25 423.71 428.99 420.36 427.09 0.6M
2023-08-24 438.06 438.06 422.73 422.84 0.9M
2023-08-23 425.97 434.28 425.82 432.89 0.7M
2023-08-22 429.23 429.60 424.14 425.17 0.4M
2023-08-21 420.19 425.94 419.41 425.01 0.6M
2023-08-18 412.54 419.38 412.33 417.82 0.6M
2023-08-17 423.00 423.74 416.23 417.01 0.5M
2023-08-16 424.81 426.90 421.47 421.62 0.5M
2023-08-15 428.82 430.00 424.82 425.65 0.6M
2023-08-14 423.03 429.97 421.89 429.90 0.6M
2023-08-11 423.20 426.13 422.22 423.65 0.6M
2023-08-10 429.79 433.26 424.33 426.45 0.8M
2023-08-09 432.86 432.86 424.43 426.05 0.8M
2023-08-08 432.54 433.59 427.70 432.10 0.5M
2023-08-07 437.12 438.40 432.60 436.16 0.5M
2023-08-04 440.53 442.67 434.78 435.43 1.2M
2023-08-03 439.87 443.60 438.95 441.19 0.5M
2023-08-02 450.74 450.74 440.97 442.94 0.7M
2023-08-01 452.88 455.88 451.61 455.05 0.3M
2023-07-31 453.22 455.22 452.14 454.81 0.5M
2023-07-28 450.63 453.72 449.82 452.57 0.4M
2023-07-27 454.03 455.51 444.22 446.23 0.4M
2023-07-26 449.00 450.17 444.92 448.29 0.3M
2023-07-25 449.56 455.06 449.55 453.51 0.6M
2023-07-24 449.98 450.70 446.78 448.41 0.6M
2023-07-21 451.94 453.53 447.40 447.90 0.3M
2023-07-20 455.25 457.37 447.42 448.67 1.1M
2023-07-19 461.04 462.97 456.73 458.37 1.4M
2023-07-18 453.63 461.64 451.22 459.58 0.6M
2023-07-17 449.13 455.76 449.13 454.44 0.8M
2023-07-14 451.16 453.95 447.08 448.47 0.8M
2023-07-13 446.72 450.91 445.87 450.08 0.5M
2023-07-12 443.34 445.40 440.66 443.47 0.5M
2023-07-11 438.03 439.22 434.44 438.88 0.9M
2023-07-10 433.69 437.23 432.00 437.23 0.3M
2023-07-07 436.02 440.75 435.32 435.48 0.3M
2023-07-06 434.38 437.27 432.19 436.97 0.4M
2023-07-05 439.07 441.57 437.89 438.67 0.5M
2023-07-03 442.38 442.46 439.26 441.41 0.8M
2023-06-30 440.00 443.29 439.36 442.16 0.4M
2023-06-29 435.00 436.04 432.90 435.30 0.3M
2023-06-28 431.95 437.37 431.31 435.04 0.4M
2023-06-27 427.64 435.15 427.21 433.92 0.3M
2023-06-26 428.90 433.10 425.17 425.32 0.4M
2023-06-23 428.63 431.52 427.21 428.80 0.5M
2023-06-22 428.27 433.98 428.27 433.84 1.7M
2023-06-21 435.56 436.23 428.78 430.30 0.5M
2023-06-20 437.01 440.07 434.58 437.00 0.8M
2023-06-16 447.40 447.92 439.40 439.56 0.6M
2023-06-15 436.02 445.14 435.67 443.39 0.6M
2023-06-14 434.10 438.27 431.60 437.68 1.9M
2023-06-13 434.54 435.67 430.57 434.09 0.7M
2023-06-12 424.77 431.05 424.09 430.99 0.4M
2023-06-09 422.69 426.52 420.71 422.18 0.7M
2023-06-08 416.47 421.14 416.47 420.43 0.2M
2023-06-07 422.51 425.53 415.38 416.24 0.6M
2023-06-06 420.70 423.61 418.79 422.53 0.4M
2023-06-05 423.64 426.50 420.90 421.83 0.5M
2023-06-02 423.72 425.69 420.90 424.10 0.5M
2023-06-01 415.58 423.00 413.73 421.18 0.5M
2023-05-31 418.16 421.56 416.28 416.88 0.4M
2023-05-30 424.66 426.16 419.52 420.72 0.8M
2023-05-26 409.01 419.13 409.01 418.53 0.5M
2023-05-25 404.90 409.28 402.31 407.71 0.7M
2023-05-24 393.02 395.14 391.39 393.69 0.4M
2023-05-23 400.44 401.49 395.91 396.14 0.4M
2023-05-22 399.90 403.46 399.58 402.27 0.3M
2023-05-19 402.18 402.56 399.94 401.24 0.4M
2023-05-18 394.76 402.46 394.76 401.97 1.4M
2023-05-17 390.20 394.70 388.49 394.23 1.0M
2023-05-16 388.00 390.60 388.00 388.54 0.3M
2023-05-15 385.86 388.80 384.61 388.80 0.3M
2023-05-12 387.07 387.54 382.70 385.55 0.2M
2023-05-11 387.46 387.50 383.84 386.32 0.3M
2023-05-10 387.02 388.74 384.17 387.96 0.4M
2023-05-09 384.59 385.10 383.46 383.78 0.2M
2023-05-08 385.43 386.85 384.13 386.59 0.2M
2023-05-05 380.35 387.33 380.18 386.18 0.4M
2023-05-04 376.48 378.46 374.85 376.23 0.5M
2023-05-03 380.75 384.02 377.67 377.76 0.4M
2023-05-02 384.75 384.99 378.66 380.45 0.3M
2023-05-01 384.07 386.56 383.73 384.76 0.3M
2023-04-28 380.29 384.42 379.67 384.36 0.4M
2023-04-27 374.90 380.73 374.52 380.37 0.4M
2023-04-26 374.39 377.11 372.38 373.30 0.7M
2023-04-25 375.00 375.17 368.39 368.40 0.4M
2023-04-24 376.98 378.92 373.81 376.53 0.3M
2023-04-21 378.14 378.74 376.00 378.17 0.3M
2023-04-20 378.80 382.80 377.72 379.29 0.3M
2023-04-19 379.84 382.68 379.25 382.03 0.3M
2023-04-18 384.46 385.70 381.37 382.83 0.4M
2023-04-17 380.18 382.11 378.69 381.75 0.3M
2023-04-14 380.15 383.29 377.00 380.37 0.5M
2023-04-13 376.54 382.41 376.06 381.83 1.1M
2023-04-12 379.08 380.81 374.07 374.58 0.4M
2023-04-11 379.06 379.35 375.78 376.84 1.7M
2023-04-10 376.20 379.66 374.46 379.66 0.3M
2023-04-06 375.20 380.11 373.46 379.88 0.3M
2023-04-05 380.63 380.67 375.16 377.92 1.2M
2023-04-04 385.40 386.30 381.23 382.52 0.5M
2023-04-03 383.24 385.33 381.44 384.96 0.8M
2023-03-31 379.30 385.76 378.89 385.47 0.5M
2023-03-30 378.61 380.06 377.02 379.31 0.4M
2023-03-29 372.40 376.33 371.89 375.52 0.4M
2023-03-28 369.29 369.31 364.88 368.00 0.6M
2023-03-27 372.36 374.27 368.70 369.59 0.6M
2023-03-24 370.17 371.92 367.33 371.92 0.4M
2023-03-23 370.99 377.52 368.84 372.02 0.6M
2023-03-22 371.06 378.12 366.84 366.84 0.6M
2023-03-21 369.52 371.89 366.56 371.35 1.5M
2023-03-20 365.47 367.79 363.01 367.21 0.4M
2023-03-17 367.92 370.37 363.98 366.09 0.5M
2023-03-16 356.51 367.48 354.83 367.09 1.5M
2023-03-15 354.15 357.69 351.50 357.33 1.4M
2023-03-14 354.38 358.74 352.64 357.46 0.6M
2023-03-13 345.77 354.53 343.39 349.57 1.7M
2023-03-10 354.33 354.80 346.40 347.95 0.7M
2023-03-09 361.08 365.06 354.36 354.97 0.5M
2023-03-08 358.82 361.14 357.25 360.65 0.5M
2023-03-07 362.27 363.44 356.88 357.82 0.3M
2023-03-06 363.38 367.33 362.04 362.28 0.5M
2023-03-03 355.63 361.09 355.21 360.97 0.4M
2023-03-02 348.33 354.53 347.21 353.55 0.3M
2023-03-01 352.15 353.00 348.45 349.40 0.5M
2023-02-28 351.64 355.35 351.00 352.12 0.2M
2023-02-27 354.50 356.08 351.99 352.49 0.6M
2023-02-24 351.26 352.15 348.71 350.92 0.4M
2023-02-23 358.01 358.23 351.82 357.13 0.4M
2023-02-22 352.34 354.27 349.88 351.72 0.5M
2023-02-21 355.63 357.85 351.57 351.80 1.0M
2023-02-17 362.84 362.86 357.36 360.52 0.4M
2023-02-16 366.24 370.50 364.95 364.99 0.5M
2023-02-15 367.28 371.78 366.68 371.77 0.4M
2023-02-14 365.44 371.21 363.13 369.17 0.5M
2023-02-13 362.78 368.10 362.08 367.22 1.0M
2023-02-10 360.35 362.02 357.69 361.08 0.3M
2023-02-09 370.70 371.36 361.70 363.39 0.4M
2023-02-08 369.48 372.21 364.37 364.93 1.3M
2023-02-07 361.40 370.82 361.01 369.61 0.5M
2023-02-06 361.95 364.22 359.54 360.96 0.3M
2023-02-03 361.47 371.88 361.47 365.76 0.8M
2023-02-02 365.43 371.40 364.02 369.68 1.5M
2023-02-01 350.19 361.70 349.01 358.98 0.6M
2023-01-31 345.43 350.46 344.97 350.38 0.6M
2023-01-30 347.89 349.57 344.92 345.14 0.6M
2023-01-27 348.19 354.52 348.00 352.02 0.6M
2023-01-26 348.56 350.61 344.57 350.41 0.5M
2023-01-25 339.65 345.68 336.24 344.92 0.6M
2023-01-24 344.40 346.98 343.66 345.65 0.6M
2023-01-23 339.43 347.74 338.97 346.23 1.4M
2023-01-20 330.97 338.20 329.56 338.20 0.6M
2023-01-19 330.45 332.01 327.64 328.99 0.9M
2023-01-18 339.61 341.49 332.83 333.08 0.7M
2023-01-17 334.89 338.97 334.45 337.33 0.5M
2023-01-13 331.16 335.87 330.34 335.65 0.5M
2023-01-12 332.11 335.50 327.79 334.24 0.5M
2023-01-11 327.27 331.74 325.96 331.65 0.5M
2023-01-10 323.19 326.49 321.28 326.15 2.3M
2023-01-09 323.38 329.78 323.07 324.05 0.6M
2023-01-06 313.82 321.47 310.00 320.04 0.8M
2023-01-05 315.93 316.00 310.69 311.14 0.6M
2023-01-04 318.01 319.81 314.39 317.72 0.6M
2023-01-03 322.36 325.17 314.27 316.35 0.7M