Vanguard Intermediate-Term Treasury Index Fund ETF Shares (VGIT)

VGIT
🏛️ 미국 →
59.94
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
2025-09-26 59.92 60.00 59.89 59.94 1.7M
2025-09-25 59.95 59.97 59.87 59.94 3.1M
2025-09-24 60.12 60.12 60.04 60.04 2.1M
2025-09-23 60.11 60.17 60.06 60.17 1.7M
2025-09-22 60.15 60.15 60.06 60.06 11.8M
2025-09-19 60.12 60.16 60.08 60.13 2.3M
2025-09-18 60.12 60.19 60.06 60.13 3.2M
2025-09-17 60.38 60.49 60.19 60.24 3.0M
2025-09-16 60.33 60.39 60.32 60.36 2.0M
2025-09-15 60.32 60.33 60.29 60.31 2.3M
2025-09-12 60.27 60.27 60.18 60.24 2.2M
2025-09-11 60.37 60.46 60.33 60.34 2.1M
2025-09-10 60.32 60.36 60.28 60.30 2.0M
2025-09-09 60.33 60.38 60.21 60.24 2.5M
2025-09-08 60.34 60.36 60.28 60.33 2.3M
2025-09-05 60.33 60.37 60.23 60.24 3.7M
2025-09-04 59.98 60.05 59.94 60.05 3.3M
2025-09-03 59.76 59.94 59.75 59.89 4.0M
2025-09-02 59.72 59.80 59.71 59.77 2.0M
2025-08-29 60.03 60.11 60.00 60.08 4.6M
2025-08-28 59.97 60.06 59.95 60.06 1.7M
2025-08-27 59.87 60.00 59.85 60.00 1.9M
2025-08-26 59.83 59.91 59.80 59.90 1.9M
2025-08-25 59.77 59.81 59.73 59.76 1.5M
2025-08-22 59.63 59.89 59.63 59.84 2.1M
2025-08-21 59.65 59.67 59.52 59.57 1.7M
2025-08-20 59.65 59.75 59.65 59.71 1.6M
2025-08-19 59.61 59.66 59.60 59.65 1.6M
2025-08-18 59.61 59.61 59.51 59.55 1.3M
2025-08-15 59.64 59.67 59.55 59.58 1.4M
2025-08-14 59.69 59.70 59.61 59.64 1.3M
2025-08-13 59.75 59.82 59.73 59.77 1.7M
2025-08-12 59.55 59.61 59.53 59.61 3.2M
2025-08-11 59.61 59.65 59.57 59.60 1.1M
2025-08-08 59.64 59.64 59.57 59.59 1.0M
2025-08-07 59.73 59.76 59.66 59.70 1.1M
2025-08-06 59.69 59.75 59.58 59.73 2.0M
2025-08-05 59.72 59.79 59.69 59.73 2.0M
2025-08-04 59.77 59.81 59.66 59.78 1.8M
2025-08-01 59.58 59.76 59.57 59.75 3.2M
2025-07-31 59.40 59.47 59.34 59.36 3.9M
2025-07-30 59.36 59.49 59.31 59.34 2.8M
2025-07-29 59.32 59.50 59.30 59.50 2.0M
2025-07-28 59.27 59.30 59.25 59.27 1.6M
2025-07-25 59.23 59.34 59.23 59.34 1.4M
2025-07-24 59.17 59.28 59.17 59.25 1.2M
2025-07-23 59.40 59.42 59.31 59.32 1.8M
2025-07-22 59.41 59.50 59.40 59.47 1.1M
2025-07-21 59.38 59.42 59.34 59.36 1.8M
2025-07-18 59.24 59.27 59.20 59.23 1.3M
2025-07-17 59.13 59.18 59.06 59.10 1.3M
2025-07-16 59.04 59.15 59.02 59.13 1.9M
2025-07-15 59.18 59.18 58.95 58.97 2.2M
2025-07-14 59.15 59.21 59.09 59.15 1.5M
2025-07-11 59.18 59.19 59.11 59.15 1.2M
2025-07-10 59.29 59.30 59.21 59.29 3.4M
2025-07-09 59.18 59.32 59.17 59.32 1.6M
2025-07-08 59.08 59.12 59.06 59.11 1.4M
2025-07-07 59.21 59.23 59.14 59.17 2.1M
2025-07-03 59.27 59.31 59.20 59.25 1.5M
2025-07-02 59.41 59.47 59.37 59.41 1.5M
2025-07-01 59.57 59.61 59.43 59.49 2.2M
2025-06-30 59.75 59.82 59.68 59.81 2.9M
2025-06-27 59.64 59.77 59.62 59.65 2.2M
2025-06-26 59.69 59.76 59.63 59.75 3.0M
2025-06-25 59.49 59.61 59.45 59.60 5.2M
2025-06-24 59.39 59.57 59.36 59.56 1.7M
2025-06-23 59.35 59.54 59.33 59.41 1.5M
2025-06-20 59.12 59.30 59.11 59.25 1.4M
2025-06-18 59.22 59.33 59.13 59.18 1.5M
2025-06-17 59.09 59.18 59.02 59.15 1.9M
2025-06-16 59.04 59.12 58.98 58.99 2.3M
2025-06-13 59.13 59.15 58.96 59.07 1.7M
2025-06-12 59.20 59.22 59.13 59.21 2.9M
2025-06-11 58.97 59.06 58.92 59.04 2.6M
2025-06-10 58.90 58.92 58.81 58.85 2.2M
2025-06-09 58.73 58.84 58.72 58.79 1.7M
2025-06-06 58.81 58.84 58.68 58.71 1.9M
2025-06-05 59.18 59.24 59.02 59.05 1.9M
2025-06-04 59.06 59.23 59.03 59.19 2.7M
2025-06-03 59.00 59.05 58.87 58.91 2.2M
2025-06-02 58.98 59.06 58.89 58.96 4.6M
2025-05-30 59.17 59.30 59.15 59.29 2.4M
2025-05-29 59.06 59.17 59.05 59.13 2.6M
2025-05-28 58.98 59.01 58.91 58.96 1.7M
2025-05-27 58.99 59.10 58.95 59.07 1.9M
2025-05-23 59.03 59.03 58.88 58.93 2.1M
2025-05-22 58.72 58.83 58.66 58.81 3.6M
2025-05-21 58.76 58.80 58.62 58.68 6.9M
2025-05-20 58.85 58.93 58.78 58.90 1.6M
2025-05-19 58.74 58.93 58.73 58.93 3.0M
2025-05-16 59.06 59.08 58.90 58.91 1.4M
2025-05-15 58.81 58.92 58.76 58.89 3.8M
2025-05-14 58.76 58.79 58.60 58.63 3.2M
2025-05-13 58.87 58.89 58.72 58.77 4.5M
2025-05-12 58.78 58.89 58.77 58.78 2.7M
2025-05-09 59.15 59.23 59.08 59.09 1.8M
2025-05-08 59.36 59.36 59.03 59.06 1.9M
2025-05-07 59.33 59.46 59.31 59.40 4.5M
2025-05-06 59.23 59.32 59.18 59.32 1.4M
2025-05-05 59.26 59.27 59.11 59.19 2.1M
2025-05-02 59.34 59.40 59.17 59.25 3.1M
2025-05-01 59.84 59.85 59.47 59.54 3.2M
2025-04-30 59.84 59.99 59.83 59.97 3.7M
2025-04-29 59.68 59.84 59.67 59.83 2.2M
2025-04-28 59.46 59.72 59.46 59.69 1.7M
2025-04-25 59.43 59.53 59.38 59.50 1.6M
2025-04-24 59.28 59.36 59.24 59.35 2.0M
2025-04-23 59.40 59.48 59.07 59.12 4.3M
2025-04-22 59.22 59.24 59.13 59.13 3.2M
2025-04-21 59.22 59.38 59.14 59.15 2.9M
2025-04-17 59.35 59.41 59.24 59.29 2.2M
2025-04-16 59.23 59.41 59.16 59.36 2.5M
2025-04-15 59.05 59.26 59.05 59.14 6.4M
2025-04-14 58.85 59.08 58.83 59.04 3.5M
2025-04-11 58.73 58.78 58.42 58.66 6.6M
2025-04-10 59.11 59.24 58.92 58.95 6.5M
2025-04-09 59.06 59.20 58.67 59.07 10.8M
2025-04-08 59.20 59.55 59.20 59.33 16.3M
2025-04-07 59.94 60.02 59.37 59.47 10.5M
2025-04-04 60.21 60.36 59.89 59.90 6.5M
2025-04-03 59.81 59.93 59.72 59.81 4.3M
2025-04-02 59.47 59.48 59.15 59.27 2.0M
2025-04-01 59.27 59.43 59.27 59.33 3.6M
2025-03-31 59.46 59.49 59.29 59.40 2.9M
2025-03-28 59.15 59.33 59.13 59.30 1.9M
2025-03-27 58.95 59.00 58.91 58.96 2.6M
2025-03-26 58.98 59.02 58.91 58.97 3.2M
2025-03-25 58.97 59.08 58.96 59.04 2.9M
2025-03-24 59.09 59.09 58.94 58.94 2.4M
2025-03-21 59.28 59.33 59.18 59.19 1.6M
2025-03-20 59.33 59.35 59.14 59.19 1.3M
2025-03-19 58.92 59.15 58.86 59.13 2.1M
2025-03-18 58.88 59.05 58.88 58.98 1.8M
2025-03-17 58.98 59.06 58.89 58.92 2.2M
2025-03-14 59.00 59.02 58.91 58.92 2.8M
2025-03-13 58.87 59.12 58.82 59.09 13.3M
2025-03-12 58.92 59.02 58.89 58.92 8.7M
2025-03-11 59.18 59.30 58.99 59.04 8.8M
2025-03-10 59.11 59.24 59.08 59.18 11.4M
2025-03-07 59.13 59.16 58.81 58.88 2.6M
2025-03-06 58.90 58.99 58.76 58.92 2.7M
2025-03-05 59.18 59.22 58.90 58.91 7.8M
2025-03-04 59.31 59.44 59.07 59.14 3.3M
2025-03-03 58.95 59.25 58.92 59.22 2.7M
2025-02-28 59.15 59.28 59.07 59.25 5.3M
2025-02-27 58.91 59.03 58.89 59.03 2.4M
2025-02-26 58.91 59.07 58.85 59.04 3.5M
2025-02-25 58.86 58.96 58.83 58.93 4.0M
2025-02-24 58.47 58.64 58.46 58.62 1.5M
2025-02-21 58.32 58.56 58.32 58.53 3.1M
2025-02-20 58.26 58.32 58.26 58.29 2.4M
2025-02-19 58.11 58.22 58.10 58.21 2.6M
2025-02-18 58.20 58.24 58.11 58.12 1.9M
2025-02-14 58.33 58.39 58.29 58.29 1.3M
2025-02-13 58.05 58.16 58.04 58.11 1.6M
2025-02-12 57.85 57.88 57.79 57.86 2.0M
2025-02-11 58.14 58.17 58.10 58.15 3.1M
2025-02-10 58.27 58.32 58.20 58.22 4.1M
2025-02-07 58.23 58.27 58.15 58.22 3.0M
2025-02-06 58.38 58.42 58.32 58.37 3.3M
2025-02-05 58.36 58.50 58.35 58.42 2.6M
2025-02-04 58.06 58.23 58.05 58.21 2.5M
2025-02-03 58.19 58.32 58.05 58.13 2.5M
2025-01-31 58.37 58.43 58.22 58.33 2.2M
2025-01-30 58.34 58.41 58.31 58.35 2.0M
2025-01-29 58.36 58.38 58.15 58.26 1.6M
2025-01-28 58.22 58.33 58.19 58.32 2.0M
2025-01-27 58.30 58.34 58.20 58.31 2.3M
2025-01-24 57.97 58.11 57.95 58.06 2.1M
2025-01-23 57.87 57.98 57.87 57.94 2.6M
2025-01-22 58.11 58.11 57.98 58.02 4.4M
2025-01-21 58.14 58.14 58.05 58.13 2.9M
2025-01-17 58.06 58.08 57.98 58.01 2.3M
2025-01-16 57.86 58.08 57.81 58.03 4.0M
2025-01-15 57.87 57.92 57.81 57.89 2.7M
2025-01-14 57.48 57.52 57.43 57.47 3.1M
2025-01-13 57.49 57.51 57.40 57.44 3.8M
2025-01-10 57.65 57.68 57.47 57.51 4.2M
2025-01-08 57.73 57.85 57.73 57.84 1.9M
2025-01-07 57.88 57.91 57.72 57.76 2.2M
2025-01-06 57.90 57.94 57.83 57.93 2.4M
2025-01-03 58.05 58.08 57.92 57.95 4.4M
2025-01-02 58.05 58.12 57.92 58.01 3.2M