Vanguard Global ex-U.S. Real Estate Index Fund ETF Shares (VNQI)

VNQI
🏛️ 미국 →
47.31
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 41.33 41.60 41.17 41.34 0.6M
2022-12-29 41.11 41.67 41.11 41.50 0.5M
2022-12-28 41.22 41.30 40.61 40.62 0.4M
2022-12-27 41.08 41.48 41.01 41.31 0.4M
2022-12-23 40.98 41.15 40.83 41.13 0.6M
2022-12-22 41.10 41.10 40.66 40.99 0.4M
2022-12-21 40.96 41.30 40.85 41.12 1.0M
2022-12-20 40.77 40.93 40.60 40.74 0.6M
2022-12-19 41.43 41.63 41.20 41.27 0.5M
2022-12-16 42.03 42.04 41.45 41.53 0.7M
2022-12-15 42.42 43.40 41.89 42.58 0.4M
2022-12-14 42.79 43.30 42.71 43.12 0.4M
2022-12-13 43.18 43.47 42.67 42.76 0.3M
2022-12-12 41.51 42.11 41.51 41.96 0.5M
2022-12-09 41.96 42.50 41.65 42.38 0.3M
2022-12-08 41.75 42.18 41.52 41.90 0.3M
2022-12-07 41.56 41.87 41.52 41.63 0.3M
2022-12-06 42.06 42.41 41.70 41.73 0.4M
2022-12-05 42.20 42.35 41.62 41.74 0.4M
2022-12-02 42.05 42.46 41.75 42.19 0.5M
2022-12-01 42.16 42.48 41.95 42.05 0.3M
2022-11-30 42.26 42.32 41.56 42.30 0.3M
2022-11-29 41.16 41.90 41.16 41.84 0.3M
2022-11-28 41.50 41.88 41.10 41.16 0.3M
2022-11-25 41.56 41.92 41.05 41.86 0.1M
2022-11-23 40.91 41.28 40.67 40.90 0.3M
2022-11-22 40.74 41.07 40.48 41.02 0.4M
2022-11-21 40.76 40.86 40.46 40.70 0.6M
2022-11-18 41.14 41.41 40.95 41.17 0.4M
2022-11-17 40.66 41.25 40.66 41.18 0.4M
2022-11-16 41.61 41.61 40.01 41.13 0.4M
2022-11-15 41.73 41.89 41.26 41.63 0.6M
2022-11-14 41.48 41.75 41.25 41.36 0.5M
2022-11-11 41.26 41.76 41.07 41.50 0.4M
2022-11-10 39.77 40.66 39.24 40.56 0.4M
2022-11-09 38.51 38.79 38.30 38.36 0.2M
2022-11-08 38.40 38.89 38.34 38.66 0.3M
2022-11-07 38.49 38.49 37.77 38.33 0.3M
2022-11-04 37.91 38.40 37.72 38.40 0.5M
2022-11-03 37.03 37.55 36.70 37.55 0.4M
2022-11-02 37.88 38.26 37.38 37.38 0.3M
2022-11-01 38.21 38.33 37.80 37.92 0.4M
2022-10-31 37.50 38.00 37.27 37.38 0.5M
2022-10-28 37.71 38.17 37.65 38.12 0.5M
2022-10-27 38.15 38.49 38.09 38.11 0.3M
2022-10-26 37.73 38.27 37.73 38.03 0.4M
2022-10-25 36.90 37.65 36.90 37.64 0.4M
2022-10-24 37.00 37.41 36.47 36.66 1.1M
2022-10-21 36.99 37.50 36.60 37.46 0.6M
2022-10-20 37.07 37.60 37.00 37.25 0.9M
2022-10-19 37.09 37.45 36.76 36.84 0.4M
2022-10-18 37.89 37.99 37.40 37.64 0.4M
2022-10-17 37.03 37.84 37.03 37.75 0.4M
2022-10-14 37.34 37.49 36.71 36.80 0.8M
2022-10-13 36.08 37.35 36.02 37.24 0.7M
2022-10-12 36.95 37.00 36.74 36.94 0.5M
2022-10-11 37.34 37.50 36.97 37.15 0.5M
2022-10-10 37.68 37.68 37.37 37.51 0.5M
2022-10-07 38.43 38.43 37.63 37.74 0.3M
2022-10-06 38.65 38.90 38.30 38.36 0.4M
2022-10-05 38.81 39.04 38.38 38.71 0.8M
2022-10-04 39.14 39.90 39.14 39.59 0.4M
2022-10-03 38.41 38.82 38.19 38.60 0.7M
2022-09-30 37.85 38.35 37.73 38.16 0.7M
2022-09-29 37.53 37.72 37.11 37.49 0.8M
2022-09-28 37.53 38.29 37.12 38.21 0.6M
2022-09-27 38.00 38.16 37.41 37.61 1.3M
2022-09-26 38.77 38.87 38.13 38.34 0.9M
2022-09-23 39.86 39.86 39.00 39.35 1.0M
2022-09-22 40.73 40.84 40.21 40.46 0.8M
2022-09-21 41.31 41.77 40.82 40.87 0.5M
2022-09-20 41.88 41.88 41.12 41.27 0.6M
2022-09-19 41.92 42.35 41.81 42.33 0.2M
2022-09-16 42.04 42.41 41.52 42.26 0.3M
2022-09-15 42.47 42.52 41.97 42.06 0.6M
2022-09-14 42.74 42.74 42.18 42.35 0.3M
2022-09-13 42.87 43.04 42.34 42.77 0.3M
2022-09-12 43.72 43.98 43.56 43.92 0.3M
2022-09-09 43.03 43.40 43.03 43.37 0.2M
2022-09-08 42.34 42.58 42.20 42.55 0.2M
2022-09-07 42.09 42.75 42.09 42.65 0.4M
2022-09-06 42.54 42.75 42.23 42.32 0.7M
2022-09-02 42.96 43.20 42.38 42.57 0.8M
2022-09-01 43.01 43.08 42.37 42.76 0.4M
2022-08-31 43.48 43.57 43.17 43.35 0.2M
2022-08-30 43.73 43.87 43.25 43.44 0.2M
2022-08-29 43.71 43.72 43.47 43.53 0.2M
2022-08-26 44.46 44.67 43.60 43.64 0.2M
2022-08-25 43.92 44.44 43.90 44.44 0.2M
2022-08-24 43.62 44.02 43.62 43.85 0.2M
2022-08-23 44.05 44.29 43.79 43.88 0.2M
2022-08-22 44.29 44.33 43.91 43.99 0.6M
2022-08-19 44.98 45.31 44.47 44.54 0.2M
2022-08-18 45.45 45.50 45.17 45.28 0.4M
2022-08-17 45.50 45.67 45.25 45.45 0.2M
2022-08-16 45.90 46.08 45.81 45.96 0.2M
2022-08-15 45.90 46.11 45.90 45.95 0.2M
2022-08-12 46.07 46.29 45.81 46.16 0.2M
2022-08-11 46.15 46.39 45.85 45.90 0.2M
2022-08-10 45.61 46.08 45.42 46.00 0.2M
2022-08-09 45.08 45.20 44.90 44.96 0.2M
2022-08-08 45.05 45.40 45.00 45.09 0.2M
2022-08-05 44.71 45.05 44.60 45.04 0.3M
2022-08-04 45.20 45.40 45.13 45.40 0.2M
2022-08-03 45.42 45.42 44.85 45.09 0.3M
2022-08-02 45.34 45.48 44.96 44.96 0.3M
2022-08-01 45.85 45.99 45.65 45.78 0.4M
2022-07-29 45.43 45.96 45.27 45.92 0.4M
2022-07-28 45.07 45.48 44.90 45.44 1.0M
2022-07-27 44.89 45.00 44.41 44.90 0.2M
2022-07-26 44.64 44.81 44.44 44.50 0.2M
2022-07-25 44.87 44.99 44.68 44.75 0.2M
2022-07-22 44.59 44.82 44.28 44.55 0.4M
2022-07-21 43.71 44.10 43.59 44.04 0.4M
2022-07-20 44.25 44.25 43.66 43.92 0.2M
2022-07-19 43.97 44.19 43.78 44.17 0.3M
2022-07-18 43.62 43.76 43.30 43.34 0.4M
2022-07-15 42.85 43.18 42.71 43.11 0.3M
2022-07-14 42.44 42.84 42.32 42.77 0.4M
2022-07-13 43.19 43.56 43.03 43.55 0.2M
2022-07-12 43.53 43.76 43.42 43.42 0.4M
2022-07-11 43.60 43.64 43.40 43.49 0.2M
2022-07-08 44.03 44.29 43.93 44.17 0.3M
2022-07-07 43.91 44.27 43.91 44.16 0.3M
2022-07-06 43.64 43.84 43.46 43.80 0.2M
2022-07-05 43.13 43.49 42.94 43.46 0.3M
2022-07-01 43.92 44.33 43.76 44.27 0.2M
2022-06-30 43.79 44.29 43.64 44.27 0.4M
2022-06-29 45.18 45.18 44.32 44.48 0.3M
2022-06-28 45.29 45.47 44.70 45.28 1.0M
2022-06-27 44.80 44.99 44.70 44.76 0.4M
2022-06-24 44.49 44.94 44.42 44.93 0.4M
2022-06-23 44.00 44.24 43.74 44.24 0.6M
2022-06-22 43.88 44.19 43.75 43.97 0.3M
2022-06-21 44.18 44.28 43.72 44.19 0.4M
2022-06-17 43.49 43.64 43.17 43.46 0.5M
2022-06-16 43.45 44.05 43.17 44.05 0.7M
2022-06-15 43.71 44.36 43.48 44.15 0.5M
2022-06-14 43.70 43.81 43.36 43.66 0.9M
2022-06-13 44.55 44.55 43.77 43.77 0.6M
2022-06-10 45.57 45.64 45.21 45.35 0.3M
2022-06-09 46.79 46.79 46.13 46.13 0.2M
2022-06-08 47.15 47.28 46.92 47.13 0.2M
2022-06-07 47.01 47.49 47.00 47.46 0.1M
2022-06-06 47.80 47.87 47.42 47.59 0.2M
2022-06-03 47.77 47.89 47.48 47.53 0.3M
2022-06-02 47.63 48.25 47.46 48.18 0.4M
2022-06-01 48.10 48.14 47.37 47.49 0.3M
2022-05-31 47.92 48.18 47.85 47.85 0.4M
2022-05-27 47.99 48.34 47.90 48.34 0.2M
2022-05-26 47.47 47.93 47.43 47.79 0.4M
2022-05-25 47.21 47.56 47.06 47.30 0.3M
2022-05-24 47.45 47.54 47.01 47.39 0.4M
2022-05-23 47.55 47.81 47.39 47.71 0.2M
2022-05-20 47.56 47.60 46.88 47.18 0.4M
2022-05-19 46.86 47.40 46.85 47.17 0.3M
2022-05-18 47.18 47.24 46.52 46.57 0.2M
2022-05-17 47.13 47.24 46.90 47.17 0.3M
2022-05-16 46.60 46.87 46.50 46.72 0.3M
2022-05-13 46.05 46.63 45.84 46.63 0.3M
2022-05-12 45.31 45.75 45.14 45.46 0.5M
2022-05-11 45.94 46.37 45.55 45.58 0.4M
2022-05-10 46.09 46.26 45.43 45.72 0.5M
2022-05-09 46.24 46.25 45.56 45.70 0.5M
2022-05-06 47.19 47.22 46.82 47.06 0.5M
2022-05-05 48.56 48.57 47.48 47.85 0.2M
2022-05-04 48.17 48.99 47.74 48.80 0.5M
2022-05-03 48.54 48.54 48.24 48.44 0.3M
2022-05-02 48.45 48.54 47.75 47.93 0.8M
2022-04-29 49.60 49.66 48.64 48.66 0.4M
2022-04-28 49.28 49.47 48.78 49.38 0.5M
2022-04-27 49.17 49.37 48.95 49.14 0.4M
2022-04-26 49.67 49.72 48.93 49.08 0.2M
2022-04-25 49.55 49.72 49.23 49.61 0.4M
2022-04-22 50.45 50.53 49.78 49.88 0.3M
2022-04-21 51.20 51.30 50.45 50.45 0.3M
2022-04-20 50.83 51.03 50.73 50.93 0.2M
2022-04-19 50.56 51.09 50.50 51.09 0.3M
2022-04-18 51.12 51.29 50.95 51.08 0.2M
2022-04-14 51.50 51.55 51.25 51.32 0.1M
2022-04-13 50.85 51.30 50.78 51.25 0.2M
2022-04-12 51.32 51.35 50.82 50.84 0.3M
2022-04-11 51.68 51.74 51.40 51.44 0.2M
2022-04-08 51.73 51.99 51.62 51.85 0.2M
2022-04-07 51.92 52.01 51.59 51.82 0.1M
2022-04-06 52.37 52.39 51.90 52.12 0.2M
2022-04-05 52.85 52.95 52.43 52.78 0.4M
2022-04-04 52.79 52.90 52.71 52.84 0.5M
2022-04-01 52.47 52.70 52.23 52.70 0.2M
2022-03-31 52.37 52.42 51.90 51.95 0.4M
2022-03-30 52.64 52.75 52.40 52.45 0.3M
2022-03-29 52.57 52.66 52.32 52.64 0.3M
2022-03-28 51.56 51.93 51.51 51.93 0.2M
2022-03-25 51.55 52.00 51.55 52.00 0.2M
2022-03-24 51.39 51.53 51.16 51.46 0.2M
2022-03-23 51.69 51.69 51.32 51.39 0.4M
2022-03-22 52.21 52.35 52.00 52.32 0.2M
2022-03-21 51.91 52.08 51.34 51.64 0.4M
2022-03-18 51.66 52.33 51.60 52.23 0.2M
2022-03-17 51.32 51.83 51.32 51.75 0.3M
2022-03-16 50.47 51.11 50.11 51.11 0.3M
2022-03-15 49.33 49.48 48.96 49.28 1.4M
2022-03-14 50.00 50.21 49.37 49.48 0.8M
2022-03-11 50.43 50.45 49.69 49.78 0.2M
2022-03-10 50.00 50.47 49.97 50.01 0.2M
2022-03-09 49.95 50.57 49.93 50.33 0.2M
2022-03-08 49.22 49.92 48.82 49.21 0.4M
2022-03-07 50.15 50.23 48.91 49.07 0.5M
2022-03-04 50.70 50.70 49.90 50.23 0.3M
2022-03-03 51.39 51.39 50.68 51.08 0.3M
2022-03-02 51.21 51.48 51.04 51.31 0.5M
2022-03-01 51.61 51.72 50.82 51.11 0.5M
2022-02-28 51.58 51.98 51.40 51.73 0.4M
2022-02-25 51.55 52.07 51.42 52.06 0.4M
2022-02-24 50.19 51.24 50.15 51.19 0.5M
2022-02-23 52.45 52.45 51.58 51.70 0.2M
2022-02-22 52.18 52.42 51.95 52.24 0.3M
2022-02-18 52.79 52.93 52.46 52.60 0.2M
2022-02-17 52.90 52.94 52.58 52.61 0.2M
2022-02-16 52.90 53.30 52.81 53.23 0.4M
2022-02-15 52.23 52.76 52.23 52.76 0.2M
2022-02-14 52.08 52.08 51.57 51.79 0.3M
2022-02-11 52.75 52.93 52.08 52.33 0.4M
2022-02-10 52.80 53.45 52.73 52.88 0.3M
2022-02-09 52.78 52.94 52.70 52.90 0.4M
2022-02-08 52.05 52.27 52.00 52.24 0.3M
2022-02-07 52.23 52.49 52.15 52.32 0.3M
2022-02-04 52.43 52.68 52.17 52.49 0.3M
2022-02-03 52.86 53.08 52.66 52.66 0.6M
2022-02-02 53.03 53.26 52.88 53.08 0.5M
2022-02-01 52.78 52.86 52.38 52.72 0.4M
2022-01-31 52.12 52.89 51.97 52.86 0.3M
2022-01-28 51.50 51.92 51.30 51.91 0.4M
2022-01-27 52.35 52.37 51.56 51.63 0.8M
2022-01-26 52.64 52.90 51.93 52.01 0.2M
2022-01-25 52.02 52.48 51.74 52.16 0.4M
2022-01-24 52.29 52.49 51.34 52.49 0.4M
2022-01-21 52.93 53.05 52.56 52.60 0.8M
2022-01-20 53.00 53.30 52.59 52.62 0.3M
2022-01-19 53.29 53.29 52.95 53.07 0.3M
2022-01-18 53.47 53.47 52.60 52.76 0.7M
2022-01-14 53.52 53.56 53.22 53.48 0.7M
2022-01-13 53.98 53.98 53.51 53.52 0.2M
2022-01-12 53.67 54.03 53.67 53.95 0.2M
2022-01-11 53.06 53.69 53.03 53.63 0.3M
2022-01-10 53.15 53.28 52.86 53.27 0.3M
2022-01-07 53.32 53.54 53.17 53.49 0.3M
2022-01-06 53.31 53.53 53.16 53.39 0.4M
2022-01-05 54.23 54.23 53.35 53.36 0.5M
2022-01-04 54.21 54.24 54.05 54.16 0.4M
2022-01-03 54.00 54.06 53.79 54.06 0.3M