Goldman Sachs Access Inflation Protected USD Bond ETF (GTIP)

GTIP
🏛️ 미국 →
49.85
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 48.95 49.08 48.90 48.93 0.0M
2023-12-28 49.13 49.17 49.03 49.03 0.0M
2023-12-27 49.08 49.19 49.07 49.19 0.0M
2023-12-26 48.93 48.99 48.93 48.96 0.0M
2023-12-22 49.04 49.04 48.91 48.95 0.0M
2023-12-21 49.12 49.12 49.01 49.04 0.0M
2023-12-20 49.03 49.13 48.96 49.11 0.0M
2023-12-19 48.94 49.05 48.90 48.92 0.0M
2023-12-18 48.95 48.97 48.90 48.90 0.0M
2023-12-15 48.99 49.06 48.97 49.06 0.0M
2023-12-14 48.97 49.21 48.97 49.14 0.0M
2023-12-13 47.99 48.57 47.98 48.57 0.0M
2023-12-12 47.90 47.96 47.88 47.95 0.0M
2023-12-11 47.94 47.97 47.89 47.97 0.0M
2023-12-08 48.00 48.09 47.95 48.09 0.0M
2023-12-07 48.17 48.25 48.15 48.15 0.0M
2023-12-06 48.10 48.22 48.10 48.19 0.0M
2023-12-05 48.10 48.18 48.10 48.12 0.0M
2023-12-04 47.94 47.97 47.82 47.88 0.0M
2023-12-01 47.76 48.07 47.76 48.07 0.0M
2023-11-30 47.94 47.96 47.85 47.90 0.0M
2023-11-29 47.95 48.04 47.95 48.02 0.0M
2023-11-28 47.59 47.83 47.59 47.83 0.0M
2023-11-27 47.62 47.66 47.53 47.66 0.0M
2023-11-24 47.55 47.55 47.52 47.52 0.0M
2023-11-22 47.67 47.71 47.59 47.71 0.0M
2023-11-21 47.72 47.74 47.58 47.65 0.0M
2023-11-20 47.61 47.76 47.61 47.76 0.0M
2023-11-17 47.64 47.68 47.55 47.60 0.0M
2023-11-16 47.60 47.60 47.49 47.56 0.0M
2023-11-15 47.40 47.40 47.32 47.40 0.0M
2023-11-14 47.64 47.64 47.55 47.61 0.0M
2023-11-13 47.08 47.20 47.08 47.20 0.0M
2023-11-10 47.33 47.33 47.24 47.25 0.0M
2023-11-09 47.52 47.52 47.22 47.24 0.0M
2023-11-08 47.52 47.62 47.50 47.60 0.0M
2023-11-07 47.45 47.54 47.44 47.52 0.0M
2023-11-06 47.44 47.44 47.35 47.37 0.0M
2023-11-03 47.61 47.61 47.49 47.51 0.0M
2023-11-02 47.28 47.38 47.22 47.25 0.0M
2023-11-01 46.69 47.06 46.69 47.06 0.0M
2023-10-31 46.98 47.01 46.89 46.89 0.0M
2023-10-30 46.93 47.00 46.88 46.97 0.0M
2023-10-27 46.97 47.06 46.90 47.06 0.0M
2023-10-26 46.76 47.00 46.76 47.00 0.0M
2023-10-25 46.75 46.79 46.70 46.74 0.0M
2023-10-24 46.89 46.94 46.77 46.93 0.0M
2023-10-23 46.66 46.91 46.66 46.87 0.0M
2023-10-20 46.81 46.91 46.81 46.90 0.0M
2023-10-19 46.69 46.84 46.69 46.78 0.0M
2023-10-18 46.90 46.90 46.73 46.76 0.0M
2023-10-17 46.85 46.93 46.81 46.87 0.0M
2023-10-16 47.05 47.12 47.04 47.12 0.0M
2023-10-13 47.28 47.30 47.19 47.23 0.0M
2023-10-12 47.23 47.23 46.90 46.93 0.0M
2023-10-11 47.14 47.23 47.13 47.23 0.0M
2023-10-10 46.90 47.05 46.90 47.00 0.0M
2023-10-09 46.74 46.98 46.74 46.98 0.0M
2023-10-06 46.38 46.65 46.38 46.55 0.0M
2023-10-05 46.81 46.81 46.72 46.72 0.0M
2023-10-04 46.70 46.78 46.70 46.78 0.0M
2023-10-03 46.86 46.86 46.57 46.59 0.0M
2023-10-02 47.05 47.07 46.90 46.90 0.1M
2023-09-29 47.46 47.48 47.24 47.29 0.0M
2023-09-28 47.09 47.40 47.06 47.40 0.0M
2023-09-27 47.32 47.32 47.06 47.14 0.0M
2023-09-26 47.37 47.37 47.19 47.22 0.0M
2023-09-25 47.44 47.49 47.35 47.35 0.0M
2023-09-22 47.61 47.76 47.61 47.71 0.0M
2023-09-21 47.62 47.62 47.54 47.54 0.0M
2023-09-20 48.00 48.03 47.81 47.81 0.0M
2023-09-19 47.94 48.01 47.90 47.90 0.0M
2023-09-18 47.96 48.03 47.90 48.02 0.0M
2023-09-15 47.97 48.01 47.94 47.94 0.0M
2023-09-14 48.07 48.07 48.02 48.05 0.0M
2023-09-13 48.09 48.19 48.08 48.12 0.0M
2023-09-12 48.03 48.07 48.03 48.07 0.0M
2023-09-11 47.97 48.06 47.97 48.02 0.0M
2023-09-08 48.00 48.14 48.00 48.09 0.0M
2023-09-07 47.89 47.97 47.89 47.97 0.0M
2023-09-06 47.94 47.95 47.79 47.79 0.0M
2023-09-05 47.93 47.94 47.82 47.86 0.0M
2023-09-01 48.14 48.14 47.96 47.96 0.0M
2023-08-31 48.29 48.38 48.29 48.36 0.0M
2023-08-30 48.34 48.34 48.27 48.28 0.0M
2023-08-29 48.26 48.34 48.26 48.34 0.0M
2023-08-28 48.15 48.15 48.06 48.11 0.0M
2023-08-25 48.07 48.17 48.03 48.09 0.0M
2023-08-24 48.21 48.24 48.08 48.10 0.0M
2023-08-23 48.06 48.30 48.06 48.30 0.0M
2023-08-22 47.79 47.87 47.79 47.87 0.0M
2023-08-21 47.76 47.79 47.69 47.79 0.0M
2023-08-18 47.86 47.99 47.86 47.91 0.0M
2023-08-17 47.87 47.87 47.75 47.83 0.0M
2023-08-16 47.95 48.05 47.84 47.87 0.0M
2023-08-15 48.12 48.14 47.96 47.98 0.0M
2023-08-14 48.19 48.22 48.11 48.11 0.0M
2023-08-11 48.21 48.32 48.20 48.22 0.0M
2023-08-10 48.54 48.59 48.28 48.28 0.0M
2023-08-09 48.52 48.57 48.51 48.53 0.0M
2023-08-08 48.67 48.68 48.55 48.55 0.0M
2023-08-07 48.52 48.58 48.46 48.55 0.0M
2023-08-04 48.31 48.51 48.31 48.51 0.1M
2023-08-03 48.13 48.16 48.04 48.06 0.0M
2023-08-02 48.38 48.38 48.27 48.36 0.0M
2023-08-01 48.57 48.57 48.46 48.46 0.0M
2023-07-31 48.89 48.92 48.77 48.85 0.0M
2023-07-28 48.72 48.83 48.72 48.83 0.0M
2023-07-27 48.95 48.95 48.63 48.67 0.0M
2023-07-26 48.98 49.03 48.93 49.03 0.0M
2023-07-25 49.07 49.07 48.96 48.98 0.0M
2023-07-24 49.06 49.11 49.06 49.08 0.0M
2023-07-21 49.10 49.15 49.05 49.06 0.0M
2023-07-20 48.98 49.06 48.87 49.06 0.1M
2023-07-19 48.96 49.07 48.92 49.07 0.0M
2023-07-18 48.97 49.03 48.90 48.90 0.0M
2023-07-17 48.85 48.96 48.85 48.93 0.0M
2023-07-14 48.97 49.01 48.85 48.85 0.0M
2023-07-13 49.03 49.10 48.97 49.08 0.0M
2023-07-12 48.59 48.85 48.59 48.84 0.0M
2023-07-11 48.38 48.39 48.30 48.33 0.0M
2023-07-10 48.28 48.41 48.28 48.37 0.0M
2023-07-07 48.34 48.40 48.27 48.27 0.0M
2023-07-06 48.35 48.37 48.18 48.33 0.0M
2023-07-05 48.72 48.76 48.53 48.57 0.0M
2023-07-03 48.91 48.98 48.80 48.81 0.0M
2023-06-30 48.91 49.10 48.90 49.10 0.0M
2023-06-29 48.89 48.91 48.87 48.88 0.0M
2023-06-28 49.19 49.22 49.13 49.20 0.0M
2023-06-27 49.24 49.24 49.07 49.09 0.0M
2023-06-26 49.30 49.30 49.19 49.21 0.0M
2023-06-23 49.30 49.30 49.21 49.21 0.0M
2023-06-22 49.14 49.18 49.09 49.09 0.0M
2023-06-21 49.10 49.30 49.10 49.26 0.0M
2023-06-20 49.26 49.30 49.24 49.28 0.0M
2023-06-16 49.09 49.19 49.05 49.15 0.0M
2023-06-15 49.29 49.29 49.19 49.26 0.0M
2023-06-14 49.04 49.10 48.90 48.97 0.0M
2023-06-13 48.87 49.12 48.83 48.85 0.0M
2023-06-12 49.12 49.12 48.97 49.10 0.0M
2023-06-09 49.12 49.13 49.05 49.05 0.0M
2023-06-08 49.09 49.18 49.09 49.17 0.0M
2023-06-07 49.18 49.18 48.92 48.95 0.0M
2023-06-06 49.09 49.17 49.09 49.16 0.0M
2023-06-05 49.03 49.22 49.02 49.14 0.0M
2023-06-02 49.21 49.21 49.05 49.06 0.0M
2023-06-01 49.27 49.33 49.24 49.30 0.0M
2023-05-31 49.30 49.38 49.30 49.37 0.0M
2023-05-30 49.21 49.34 49.20 49.30 0.0M
2023-05-26 49.08 49.15 48.99 49.11 0.0M
2023-05-25 49.23 49.23 49.03 49.06 0.0M
2023-05-24 49.49 49.52 49.28 49.28 0.0M
2023-05-23 49.26 49.44 49.26 49.44 0.0M
2023-05-22 49.40 49.41 49.27 49.28 0.0M
2023-05-19 49.35 49.46 49.35 49.37 0.0M
2023-05-18 49.50 49.51 49.44 49.48 0.0M
2023-05-17 49.68 49.70 49.61 49.64 0.0M
2023-05-16 49.73 49.76 49.59 49.68 0.0M
2023-05-15 49.80 49.85 49.78 49.81 0.0M
2023-05-12 50.04 50.06 49.85 49.86 0.0M
2023-05-11 50.05 50.10 50.00 50.03 0.0M
2023-05-10 49.90 49.93 49.83 49.91 0.0M
2023-05-09 49.86 49.86 49.75 49.77 0.0M
2023-05-08 49.83 49.90 49.83 49.84 0.0M
2023-05-05 50.05 50.05 49.95 50.02 0.0M
2023-05-04 50.02 50.30 50.02 50.12 0.0M
2023-05-03 49.96 50.14 49.95 50.14 0.0M
2023-05-02 49.87 49.92 49.87 49.91 0.0M
2023-05-01 49.84 49.84 49.53 49.55 0.0M
2023-04-28 50.25 50.30 50.15 50.22 0.0M
2023-04-27 50.26 50.26 50.14 50.15 0.0M
2023-04-26 50.45 50.53 50.30 50.34 0.0M
2023-04-25 50.39 50.50 50.39 50.50 0.0M
2023-04-24 50.08 50.22 50.08 50.22 0.0M
2023-04-21 50.11 50.12 49.97 50.00 0.0M
2023-04-20 50.02 50.11 49.98 49.99 0.0M
2023-04-19 49.84 49.88 49.77 49.85 0.0M
2023-04-18 49.85 49.93 49.85 49.88 0.0M
2023-04-17 50.04 50.04 49.84 49.84 0.0M
2023-04-14 50.12 50.17 50.07 50.08 0.0M
2023-04-13 50.46 50.51 50.27 50.28 0.0M
2023-04-12 50.30 50.42 50.30 50.38 0.0M
2023-04-11 50.36 50.38 50.30 50.38 0.0M
2023-04-10 50.31 50.36 50.31 50.31 0.0M
2023-04-06 50.61 50.69 50.61 50.62 0.0M
2023-04-05 50.52 50.60 50.48 50.52 0.0M
2023-04-04 50.23 50.45 50.23 50.39 0.0M
2023-04-03 50.28 50.45 50.18 50.25 0.1M
2023-03-31 50.09 50.28 50.03 50.27 0.0M
2023-03-30 49.94 50.02 49.94 49.97 0.0M
2023-03-29 49.81 49.92 49.80 49.91 0.0M
2023-03-28 49.71 49.92 49.71 49.83 0.0M
2023-03-27 49.80 49.81 49.66 49.66 0.0M
2023-03-24 50.33 50.33 50.06 50.06 0.0M
2023-03-23 50.00 50.16 50.00 50.16 0.0M
2023-03-22 49.50 50.07 49.50 50.07 0.0M
2023-03-21 49.39 49.50 49.38 49.41 0.0M
2023-03-20 49.61 49.61 49.48 49.52 0.0M
2023-03-17 49.63 49.76 49.51 49.51 0.0M
2023-03-16 50.00 50.05 49.39 49.39 0.0M
2023-03-15 49.90 50.00 49.74 49.89 0.0M
2023-03-14 49.65 49.65 49.35 49.35 0.0M
2023-03-13 49.62 49.85 49.46 49.59 0.0M
2023-03-10 48.90 49.23 48.90 49.23 0.0M
2023-03-09 48.58 48.61 48.53 48.56 0.0M
2023-03-08 48.77 48.78 48.43 48.44 0.0M
2023-03-07 48.96 48.96 48.65 48.67 0.0M
2023-03-06 49.21 49.22 48.97 48.97 0.0M
2023-03-03 48.92 49.17 48.92 49.17 0.0M
2023-03-02 48.61 48.70 48.61 48.70 0.0M
2023-03-01 48.69 48.69 48.61 48.67 0.0M
2023-02-28 48.58 48.82 48.58 48.78 0.0M
2023-02-27 48.64 48.66 48.60 48.64 0.0M
2023-02-24 48.68 48.68 48.50 48.57 0.0M
2023-02-23 48.74 48.87 48.74 48.87 0.0M
2023-02-22 48.92 48.97 48.71 48.71 0.0M
2023-02-21 48.79 48.82 48.70 48.74 0.0M
2023-02-17 48.77 48.95 48.77 48.95 0.0M
2023-02-16 48.91 49.06 48.86 48.86 0.0M
2023-02-15 48.96 49.06 48.90 48.98 0.0M
2023-02-14 49.08 49.12 48.86 48.99 0.0M
2023-02-13 49.14 49.14 49.05 49.09 0.0M
2023-02-10 49.22 49.22 49.03 49.03 0.0M
2023-02-09 49.51 49.51 49.22 49.22 0.0M
2023-02-08 49.30 49.46 49.24 49.46 0.0M
2023-02-07 49.05 49.33 49.05 49.21 0.0M
2023-02-06 49.11 49.12 49.06 49.08 0.0M
2023-02-03 49.43 49.52 49.26 49.26 0.0M
2023-02-02 49.85 49.89 49.68 49.69 0.0M
2023-02-01 49.45 49.80 49.39 49.75 0.0M
2023-01-31 49.39 49.40 49.31 49.37 0.0M
2023-01-30 49.61 49.61 49.45 49.45 0.0M
2023-01-27 49.63 49.71 49.63 49.69 0.0M
2023-01-26 49.78 49.88 49.71 49.79 0.0M
2023-01-25 49.68 49.78 49.60 49.78 0.0M
2023-01-24 49.44 49.67 49.44 49.66 0.0M
2023-01-23 49.40 49.47 49.38 49.38 0.0M
2023-01-20 49.53 49.54 49.40 49.43 0.2M
2023-01-19 49.42 49.72 49.38 49.71 0.0M
2023-01-18 49.44 49.49 49.36 49.40 0.0M
2023-01-17 49.08 49.21 49.07 49.08 0.0M
2023-01-13 49.47 49.54 49.19 49.22 0.0M
2023-01-12 49.25 49.57 49.22 49.57 0.0M
2023-01-11 49.10 49.21 49.05 49.21 0.0M
2023-01-10 49.09 49.13 48.97 49.02 0.0M
2023-01-09 49.11 49.29 49.11 49.21 0.0M
2023-01-06 48.84 49.13 48.84 49.09 0.0M
2023-01-05 48.45 48.66 48.42 48.66 0.0M
2023-01-04 48.76 48.77 48.60 48.63 0.0M
2023-01-03 48.79 48.79 48.57 48.59 0.0M