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
2024-12-31 48.28 48.28 48.17 48.21 0.0M
2024-12-30 48.23 48.38 48.23 48.33 0.0M
2024-12-27 48.30 48.30 48.18 48.18 0.0M
2024-12-26 48.18 48.35 48.18 48.33 0.0M
2024-12-24 48.19 48.31 48.16 48.31 0.0M
2024-12-23 48.21 48.25 48.16 48.20 0.0M
2024-12-20 48.34 48.41 48.28 48.28 0.0M
2024-12-19 48.31 48.32 47.89 48.19 0.0M
2024-12-18 48.66 48.77 48.39 48.39 0.0M
2024-12-17 48.65 48.76 48.65 48.68 0.0M
2024-12-16 48.75 48.78 48.69 48.70 0.0M
2024-12-13 48.86 48.86 48.71 48.74 0.0M
2024-12-12 48.94 49.02 48.88 48.88 0.0M
2024-12-11 49.13 49.13 49.03 49.03 0.0M
2024-12-10 49.02 49.12 49.02 49.12 0.0M
2024-12-09 49.16 49.16 49.11 49.12 0.0M
2024-12-06 49.30 49.30 49.19 49.21 0.0M
2024-12-05 49.15 49.19 49.13 49.18 0.0M
2024-12-04 49.12 49.29 49.12 49.23 0.0M
2024-12-03 49.13 49.16 49.07 49.10 0.0M
2024-12-02 49.01 49.19 49.01 49.08 0.0M
2024-11-29 49.16 49.21 49.13 49.21 0.0M
2024-11-27 49.09 49.12 49.03 49.05 0.0M
2024-11-26 49.02 49.04 48.92 48.96 0.0M
2024-11-25 48.97 49.06 48.97 49.04 0.0M
2024-11-22 48.78 48.82 48.77 48.80 0.0M
2024-11-21 48.85 48.85 48.70 48.75 0.0M
2024-11-20 48.80 48.93 48.80 48.81 0.0M
2024-11-19 48.85 48.91 48.83 48.83 0.0M
2024-11-18 48.62 48.78 48.62 48.75 0.0M
2024-11-15 48.49 48.74 48.49 48.64 0.0M
2024-11-14 48.77 48.83 48.64 48.64 0.0M
2024-11-13 48.88 48.88 48.63 48.66 0.0M
2024-11-12 48.90 48.95 48.72 48.73 0.0M
2024-11-11 48.95 48.99 48.94 48.99 0.0M
2024-11-08 49.14 49.15 49.08 49.15 0.0M
2024-11-07 48.93 49.06 48.90 48.99 0.0M
2024-11-06 48.63 48.91 48.62 48.85 0.0M
2024-11-05 48.83 48.94 48.74 48.90 0.0M
2024-11-04 48.98 49.01 48.78 48.90 0.0M
2024-11-01 49.03 49.05 48.76 48.76 0.0M
2024-10-31 49.07 49.12 48.98 49.04 0.0M
2024-10-30 49.19 49.23 49.07 49.12 0.0M
2024-10-29 48.87 49.02 48.80 49.02 0.0M
2024-10-28 48.99 49.01 48.89 48.94 0.0M
2024-10-25 49.20 49.20 49.03 49.05 0.0M
2024-10-24 49.15 49.25 49.15 49.17 0.0M
2024-10-23 49.15 49.16 49.07 49.11 0.0M
2024-10-22 49.28 49.32 49.21 49.25 0.0M
2024-10-21 49.34 49.36 49.19 49.21 0.0M
2024-10-18 49.55 49.59 49.51 49.51 0.0M
2024-10-17 49.50 49.50 49.43 49.46 0.0M
2024-10-16 49.65 49.66 49.58 49.59 0.0M
2024-10-15 49.58 49.66 49.56 49.56 0.0M
2024-10-14 49.41 49.50 49.37 49.50 0.0M
2024-10-11 49.56 49.65 49.55 49.58 0.0M
2024-10-10 49.51 49.58 49.45 49.58 0.0M
2024-10-09 49.42 49.50 49.38 49.48 0.0M
2024-10-08 49.43 49.55 49.43 49.55 0.0M
2024-10-07 49.50 49.52 49.45 49.49 0.0M
2024-10-04 49.64 49.67 49.54 49.54 0.0M
2024-10-03 49.94 50.03 49.88 49.91 0.0M
2024-10-02 50.02 50.12 50.00 50.06 0.0M
2024-10-01 50.10 50.26 50.10 50.13 0.0M
2024-09-30 50.14 50.14 49.97 50.07 0.0M
2024-09-27 50.12 50.14 50.06 50.12 0.0M
2024-09-26 50.01 50.02 49.92 50.00 0.0M
2024-09-25 50.11 50.11 50.04 50.05 0.0M
2024-09-24 50.05 50.26 50.05 50.21 0.0M
2024-09-23 50.03 50.15 49.95 50.12 0.0M
2024-09-20 50.09 50.15 50.02 50.11 0.0M
2024-09-19 49.98 50.17 49.98 50.17 0.0M
2024-09-18 50.14 50.14 50.04 50.04 0.0M
2024-09-17 50.26 50.26 50.19 50.20 0.0M
2024-09-16 50.13 50.25 50.13 50.25 0.0M
2024-09-13 50.08 50.09 50.01 50.08 0.0M
2024-09-12 49.87 49.89 49.84 49.89 0.0M
2024-09-11 49.88 49.98 49.86 49.87 0.0M
2024-09-10 49.70 49.84 49.70 49.84 0.0M
2024-09-09 49.64 49.76 49.64 49.73 0.0M
2024-09-06 49.69 49.77 49.62 49.64 0.0M
2024-09-05 49.59 49.62 49.53 49.58 0.0M
2024-09-04 49.46 49.57 49.46 49.57 0.0M
2024-09-03 49.44 49.52 49.42 49.46 0.0M
2024-08-30 49.50 49.50 49.37 49.37 0.0M
2024-08-29 49.53 49.56 49.50 49.54 0.0M
2024-08-28 49.62 49.64 49.56 49.60 0.0M
2024-08-27 49.54 49.64 49.54 49.62 0.0M
2024-08-26 49.65 49.69 49.61 49.65 0.0M
2024-08-23 49.38 49.65 49.38 49.59 0.0M
2024-08-22 49.28 49.34 49.22 49.34 0.0M
2024-08-21 49.42 49.60 49.41 49.49 0.0M
2024-08-20 49.29 49.39 49.29 49.39 0.0M
2024-08-19 49.16 49.27 49.16 49.19 0.0M
2024-08-16 49.21 49.21 49.11 49.17 0.0M
2024-08-15 49.05 49.18 49.04 49.15 0.0M
2024-08-14 49.40 49.41 49.24 49.28 0.0M
2024-08-13 49.29 49.31 49.24 49.30 0.0M
2024-08-12 49.01 49.21 49.01 49.21 0.0M
2024-08-09 49.07 49.10 49.01 49.08 0.0M
2024-08-08 48.86 48.96 48.86 48.96 0.0M
2024-08-07 49.03 49.13 48.95 49.01 0.0M
2024-08-06 49.26 49.31 49.13 49.13 0.0M
2024-08-05 49.33 49.49 49.23 49.42 0.0M
2024-08-02 49.25 49.31 49.18 49.30 0.0M
2024-08-01 49.12 49.15 49.02 49.06 0.0M
2024-07-31 48.96 49.10 48.87 49.10 0.0M
2024-07-30 48.84 48.88 48.80 48.84 0.0M
2024-07-29 48.87 48.87 48.78 48.82 0.0M
2024-07-26 48.73 48.76 48.68 48.75 0.0M
2024-07-25 48.58 48.65 48.58 48.60 0.0M
2024-07-24 48.63 48.71 48.51 48.51 0.0M
2024-07-23 48.72 48.74 48.64 48.64 0.0M
2024-07-22 48.72 48.75 48.61 48.68 0.0M
2024-07-19 48.77 48.78 48.74 48.76 0.0M
2024-07-18 48.92 48.95 48.84 48.85 0.0M
2024-07-17 48.90 48.98 48.88 48.95 0.0M
2024-07-16 48.84 48.96 48.84 48.93 0.0M
2024-07-15 48.77 48.80 48.74 48.80 0.0M
2024-07-12 48.79 48.80 48.71 48.80 0.0M
2024-07-11 48.75 48.81 48.73 48.73 0.0M
2024-07-10 48.54 48.61 48.53 48.61 0.0M
2024-07-09 48.54 48.54 48.48 48.52 0.0M
2024-07-08 48.58 48.60 48.57 48.59 0.0M
2024-07-05 48.50 48.61 48.47 48.60 0.0M
2024-07-03 48.24 48.41 48.24 48.37 0.0M
2024-07-02 48.21 48.23 48.16 48.19 0.2M
2024-07-01 48.11 48.13 48.06 48.09 0.0M
2024-06-28 48.75 48.75 48.52 48.52 0.0M
2024-06-27 48.69 48.70 48.65 48.65 0.0M
2024-06-26 48.54 48.58 48.50 48.56 0.0M
2024-06-25 48.62 48.70 48.62 48.70 0.0M
2024-06-24 48.63 48.64 48.59 48.64 0.0M
2024-06-21 48.75 48.75 48.62 48.62 0.0M
2024-06-20 48.52 48.70 48.52 48.70 0.0M
2024-06-18 48.59 48.71 48.59 48.69 0.0M
2024-06-17 48.41 48.49 48.41 48.49 0.0M
2024-06-14 48.56 48.59 48.51 48.58 0.0M
2024-06-13 48.41 48.56 48.41 48.51 0.0M
2024-06-12 48.49 48.54 48.29 48.30 0.0M
2024-06-11 48.17 48.25 48.13 48.25 0.0M
2024-06-10 48.10 48.13 48.09 48.12 0.0M
2024-06-07 48.25 48.27 48.19 48.19 0.0M
2024-06-06 48.51 48.60 48.51 48.58 0.0M
2024-06-05 48.41 48.58 48.41 48.58 0.0M
2024-06-04 48.41 48.49 48.41 48.49 0.0M
2024-06-03 48.15 48.33 48.15 48.33 0.0M
2024-05-31 48.45 48.47 48.40 48.47 0.0M
2024-05-30 48.24 48.32 48.24 48.31 0.0M
2024-05-29 48.13 48.13 48.05 48.12 0.0M
2024-05-28 48.43 48.43 48.24 48.24 0.0M
2024-05-24 48.39 48.39 48.37 48.39 0.0M
2024-05-23 48.56 48.56 48.30 48.33 0.0M
2024-05-22 48.48 48.53 48.48 48.53 0.0M
2024-05-21 48.55 48.57 48.52 48.54 0.0M
2024-05-20 48.38 48.47 48.38 48.45 0.0M
2024-05-17 48.50 48.50 48.44 48.45 0.0M
2024-05-16 48.53 48.57 48.50 48.50 0.0M
2024-05-15 48.51 48.61 48.46 48.56 0.0M
2024-05-14 48.27 48.32 48.25 48.32 0.0M
2024-05-13 48.28 48.29 48.19 48.22 0.0M
2024-05-10 48.24 48.24 48.16 48.23 0.0M
2024-05-09 48.17 48.30 48.15 48.30 0.0M
2024-05-08 48.10 48.14 48.09 48.11 0.0M
2024-05-07 48.24 48.29 48.14 48.17 0.0M
2024-05-06 48.13 48.25 48.13 48.15 0.0M
2024-05-03 48.09 48.17 48.06 48.14 0.0M
2024-05-02 47.75 47.96 47.75 47.92 0.0M
2024-05-01 47.75 47.75 47.62 47.73 0.0M
2024-04-30 48.11 48.17 48.01 48.01 0.0M
2024-04-29 48.20 48.29 48.20 48.26 0.0M
2024-04-26 48.19 48.20 48.12 48.15 0.0M
2024-04-25 47.96 48.05 47.94 48.03 0.0M
2024-04-24 48.10 48.10 48.05 48.10 0.0M
2024-04-23 48.12 48.25 48.12 48.18 0.0M
2024-04-22 48.07 48.16 48.07 48.15 0.0M
2024-04-19 48.18 48.19 48.13 48.16 0.0M
2024-04-18 48.06 48.18 48.01 48.08 0.0M
2024-04-17 48.03 48.18 48.00 48.14 0.0M
2024-04-16 47.99 48.07 47.97 48.00 0.0M
2024-04-15 48.10 48.14 48.04 48.14 0.0M
2024-04-12 48.32 48.40 48.32 48.34 0.0M
2024-04-11 48.15 48.22 48.09 48.14 0.0M
2024-04-10 48.35 48.37 48.17 48.17 0.0M
2024-04-09 48.58 48.66 48.58 48.62 0.0M
2024-04-08 48.44 48.52 48.44 48.52 0.0M
2024-04-05 48.61 48.62 48.51 48.52 0.0M
2024-04-04 48.63 48.74 48.53 48.73 0.0M
2024-04-03 48.39 48.55 48.39 48.53 0.0M
2024-04-02 48.44 48.55 48.44 48.55 0.0M
2024-04-01 48.61 48.62 48.53 48.54 0.0M
2024-03-28 48.85 49.03 48.85 48.98 0.0M
2024-03-27 48.85 48.97 48.85 48.93 0.0M
2024-03-26 48.78 48.82 48.75 48.79 0.0M
2024-03-25 48.90 48.95 48.76 48.76 0.0M
2024-03-22 48.94 48.96 48.91 48.91 0.0M
2024-03-21 48.84 48.84 48.76 48.77 0.0M
2024-03-20 48.52 48.71 48.52 48.71 0.0M
2024-03-19 48.49 48.54 48.48 48.52 0.0M
2024-03-18 48.51 48.51 48.40 48.44 0.0M
2024-03-15 48.55 48.56 48.49 48.50 0.0M
2024-03-14 48.66 48.66 48.48 48.50 0.0M
2024-03-13 48.85 48.89 48.77 48.80 0.0M
2024-03-12 48.91 48.92 48.87 48.87 0.0M
2024-03-11 49.04 49.06 48.94 48.96 0.0M
2024-03-08 49.13 49.13 49.02 49.04 0.0M
2024-03-07 48.97 49.02 48.97 49.01 0.0M
2024-03-06 49.04 49.13 49.04 49.04 0.0M
2024-03-05 48.94 49.00 48.94 48.99 0.0M
2024-03-04 48.75 48.81 48.71 48.81 0.0M
2024-03-01 48.63 48.84 48.54 48.83 0.0M
2024-02-29 48.53 48.65 48.53 48.62 0.0M
2024-02-28 48.44 48.52 48.42 48.49 0.0M
2024-02-27 48.39 48.45 48.35 48.35 0.0M
2024-02-26 48.43 48.44 48.37 48.42 0.0M
2024-02-23 48.28 48.45 48.28 48.44 0.0M
2024-02-22 48.41 48.41 48.25 48.30 0.0M
2024-02-21 48.44 48.46 48.34 48.39 0.0M
2024-02-20 48.44 48.48 48.42 48.44 0.0M
2024-02-16 48.39 48.41 48.37 48.40 0.0M
2024-02-15 48.49 48.53 48.46 48.47 0.0M
2024-02-14 48.31 48.42 48.31 48.40 0.0M
2024-02-13 48.32 48.34 48.20 48.21 0.0M
2024-02-12 48.47 48.50 48.42 48.49 0.0M
2024-02-09 48.52 48.53 48.46 48.48 0.0M
2024-02-08 48.50 48.58 48.50 48.52 0.3M
2024-02-07 48.66 48.69 48.58 48.58 0.0M
2024-02-06 48.57 48.70 48.57 48.67 0.0M
2024-02-05 48.57 48.60 48.49 48.51 0.0M
2024-02-02 48.86 48.87 48.73 48.75 0.0M
2024-02-01 49.26 49.42 49.21 49.21 0.0M
2024-01-31 49.03 49.11 48.94 49.08 0.0M
2024-01-30 48.87 48.92 48.77 48.85 0.4M
2024-01-29 48.74 48.88 48.74 48.84 0.0M
2024-01-26 48.65 48.66 48.60 48.63 0.0M
2024-01-25 48.64 48.69 48.61 48.67 0.0M
2024-01-24 48.71 48.71 48.50 48.50 0.0M
2024-01-23 48.57 48.64 48.55 48.64 0.0M
2024-01-22 48.76 48.82 48.75 48.79 0.0M
2024-01-19 48.68 48.75 48.62 48.75 0.0M
2024-01-18 48.69 48.75 48.66 48.71 0.0M
2024-01-17 48.69 48.73 48.64 48.72 0.0M
2024-01-16 48.95 49.01 48.80 48.86 0.0M
2024-01-12 49.07 49.11 49.01 49.10 0.0M
2024-01-11 48.78 48.90 48.74 48.90 0.0M
2024-01-10 48.69 48.69 48.65 48.65 0.0M
2024-01-09 48.70 48.74 48.69 48.69 0.0M
2024-01-08 48.60 48.83 48.60 48.76 0.0M
2024-01-05 48.61 48.84 48.61 48.63 0.0M
2024-01-04 48.78 48.81 48.72 48.75 0.0M
2024-01-03 48.78 48.99 48.78 48.99 0.0M
2024-01-02 48.86 48.93 48.84 48.90 0.0M