Vanguard Short-Term Corporate Bond Index Fund ETF Shares (VCSH)

VCSH
🏛️ 미국 →
79.82
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 77.30 77.40 77.30 77.37 2.6M
2023-12-28 77.36 77.36 77.29 77.34 2.7M
2023-12-27 77.21 77.37 77.21 77.34 4.7M
2023-12-26 77.09 77.19 77.09 77.17 2.5M
2023-12-22 77.22 77.23 77.12 77.17 3.0M
2023-12-21 77.38 77.44 77.29 77.36 4.1M
2023-12-20 77.22 77.29 77.18 77.28 6.8M
2023-12-19 77.13 77.22 77.11 77.16 4.1M
2023-12-18 77.13 77.18 77.09 77.09 3.5M
2023-12-15 77.18 77.20 77.09 77.13 3.4M
2023-12-14 77.15 77.32 77.15 77.19 4.2M
2023-12-13 76.52 77.05 76.49 77.01 7.5M
2023-12-12 76.32 76.45 76.29 76.44 3.6M
2023-12-11 76.25 76.33 76.20 76.33 2.9M
2023-12-08 76.37 76.42 76.33 76.34 3.5M
2023-12-07 76.48 76.62 76.48 76.56 5.7M
2023-12-06 76.54 76.55 76.47 76.49 3.9M
2023-12-05 76.42 76.53 76.38 76.50 3.3M
2023-12-04 76.40 76.44 76.31 76.37 4.0M
2023-12-01 76.15 76.49 76.15 76.47 7.7M
2023-11-30 76.44 76.46 76.33 76.42 6.0M
2023-11-29 76.46 76.54 76.42 76.49 7.2M
2023-11-28 76.06 76.30 76.05 76.30 4.8M
2023-11-27 75.94 76.07 75.94 76.06 5.0M
2023-11-24 75.91 75.94 75.89 75.90 1.9M
2023-11-22 75.95 75.99 75.88 75.99 6.0M
2023-11-21 75.86 75.94 75.86 75.92 4.5M
2023-11-20 75.72 75.84 75.72 75.80 3.6M
2023-11-17 75.77 75.79 75.70 75.77 8.8M
2023-11-16 75.70 75.77 75.70 75.76 4.3M
2023-11-15 75.60 75.61 75.51 75.55 4.5M
2023-11-14 75.59 75.71 75.59 75.70 4.1M
2023-11-13 75.16 75.24 75.12 75.24 1.9M
2023-11-10 75.22 75.26 75.15 75.20 4.1M
2023-11-09 75.30 75.31 75.10 75.13 6.2M
2023-11-08 75.25 75.35 75.25 75.30 2.5M
2023-11-07 75.20 75.34 75.18 75.31 4.3M
2023-11-06 75.29 75.29 75.16 75.18 4.8M
2023-11-03 75.41 75.49 75.30 75.34 4.4M
2023-11-02 75.18 75.18 75.06 75.10 3.5M
2023-11-01 74.66 75.00 74.66 74.98 3.7M
2023-10-31 74.84 74.93 74.84 74.86 5.2M
2023-10-30 74.90 74.91 74.84 74.86 4.3M
2023-10-27 74.93 74.99 74.90 74.95 3.0M
2023-10-26 74.80 74.95 74.80 74.93 3.1M
2023-10-25 74.80 74.82 74.70 74.75 5.3M
2023-10-24 74.82 74.89 74.78 74.86 6.4M
2023-10-23 74.65 74.86 74.63 74.84 5.3M
2023-10-20 74.58 74.72 74.56 74.70 4.6M
2023-10-19 74.49 74.60 74.43 74.51 4.7M
2023-10-18 74.59 74.64 74.48 74.49 5.8M
2023-10-17 74.72 74.72 74.55 74.61 12.2M
2023-10-16 75.00 75.00 74.88 74.89 5.3M
2023-10-13 75.07 75.10 74.97 75.00 4.1M
2023-10-12 75.01 75.05 74.90 74.94 6.1M
2023-10-11 75.07 75.12 75.01 75.08 3.3M
2023-10-10 75.02 75.15 74.99 75.11 2.8M
2023-10-09 74.92 75.13 74.92 75.13 1.4M
2023-10-06 74.62 74.80 74.61 74.77 3.6M
2023-10-05 74.85 74.91 74.78 74.81 6.2M
2023-10-04 74.66 74.76 74.57 74.74 5.7M
2023-10-03 74.75 74.77 74.52 74.57 8.7M
2023-10-02 74.87 74.87 74.76 74.77 6.7M
2023-09-29 75.29 75.32 75.13 75.15 2.7M
2023-09-28 75.00 75.17 74.98 75.17 4.1M
2023-09-27 75.18 75.22 74.91 74.99 3.0M
2023-09-26 75.22 75.24 75.10 75.13 3.0M
2023-09-25 75.20 75.26 75.18 75.18 3.4M
2023-09-22 75.21 75.29 75.19 75.27 3.1M
2023-09-21 75.11 75.18 75.09 75.12 4.8M
2023-09-20 75.37 75.41 75.19 75.20 3.1M
2023-09-19 75.32 75.33 75.26 75.26 2.6M
2023-09-18 75.31 75.38 75.31 75.36 1.7M
2023-09-15 75.35 75.38 75.30 75.34 3.9M
2023-09-14 75.47 75.49 75.37 75.37 2.1M
2023-09-13 75.30 75.41 75.30 75.39 2.4M
2023-09-12 75.35 75.35 75.29 75.30 2.1M
2023-09-11 75.34 75.39 75.34 75.36 2.1M
2023-09-08 75.42 75.49 75.36 75.37 1.8M
2023-09-07 75.28 75.41 75.25 75.41 3.9M
2023-09-06 75.34 75.34 75.18 75.21 2.1M
2023-09-05 75.44 75.47 75.33 75.34 3.5M
2023-09-01 75.71 75.71 75.47 75.49 3.2M
2023-08-31 75.72 75.82 75.72 75.80 3.2M
2023-08-30 75.73 75.79 75.68 75.68 1.9M
2023-08-29 75.46 75.71 75.41 75.70 6.5M
2023-08-28 75.39 75.47 75.36 75.47 2.1M
2023-08-25 75.40 75.46 75.27 75.34 1.9M
2023-08-24 75.40 75.49 75.40 75.42 3.0M
2023-08-23 75.32 75.55 75.32 75.50 3.7M
2023-08-22 75.22 75.27 75.18 75.21 3.3M
2023-08-21 75.27 75.33 75.21 75.25 2.8M
2023-08-18 75.25 75.42 75.25 75.37 3.1M
2023-08-17 75.30 75.34 75.17 75.27 5.7M
2023-08-16 75.40 75.43 75.22 75.26 2.6M
2023-08-15 75.39 75.48 75.34 75.34 2.7M
2023-08-14 75.45 75.47 75.37 75.41 3.5M
2023-08-11 75.48 75.58 75.47 75.48 2.6M
2023-08-10 75.79 75.86 75.60 75.62 4.2M
2023-08-09 75.83 75.86 75.75 75.76 2.9M
2023-08-08 75.85 75.87 75.78 75.84 4.5M
2023-08-07 75.75 75.83 75.73 75.79 3.5M
2023-08-04 75.63 75.77 75.61 75.74 3.6M
2023-08-03 75.45 75.52 75.41 75.49 4.8M
2023-08-02 75.51 75.56 75.42 75.53 5.2M
2023-08-01 75.64 75.70 75.56 75.57 3.8M
2023-07-31 75.84 75.97 75.84 75.93 4.5M
2023-07-28 75.84 75.85 75.75 75.84 2.7M
2023-07-27 75.84 75.88 75.63 75.65 5.6M
2023-07-26 75.75 75.91 75.70 75.91 4.1M
2023-07-25 75.62 75.73 75.62 75.69 9.8M
2023-07-24 75.84 75.88 75.73 75.73 14.7M
2023-07-21 75.77 75.80 75.72 75.79 1.9M
2023-07-20 75.78 75.78 75.64 75.73 5.9M
2023-07-19 75.87 75.94 75.84 75.85 10.5M
2023-07-18 75.88 75.93 75.79 75.79 7.4M
2023-07-17 75.75 75.78 75.70 75.75 4.2M
2023-07-14 75.89 75.92 75.69 75.69 2.4M
2023-07-13 75.95 76.02 75.88 75.99 2.9M
2023-07-12 75.64 75.80 75.64 75.71 3.7M
2023-07-11 75.36 75.45 75.35 75.42 7.0M
2023-07-10 75.16 75.37 75.16 75.33 3.0M
2023-07-07 75.19 75.28 75.13 75.13 2.7M
2023-07-06 75.09 75.11 74.92 75.11 4.9M
2023-07-05 75.39 75.46 75.27 75.28 3.5M
2023-07-03 75.41 75.56 75.38 75.38 0.9M
2023-06-30 75.58 75.69 75.57 75.66 4.7M
2023-06-29 75.52 75.59 75.47 75.58 3.0M
2023-06-28 75.70 75.78 75.60 75.78 2.1M
2023-06-27 75.72 75.77 75.55 75.62 3.2M
2023-06-26 75.72 75.77 75.68 75.74 3.4M
2023-06-23 75.63 75.79 75.58 75.62 5.0M
2023-06-22 75.61 75.68 75.55 75.60 3.5M
2023-06-21 75.61 75.74 75.59 75.69 4.4M
2023-06-20 75.61 75.73 75.61 75.71 2.7M
2023-06-16 75.54 75.66 75.50 75.62 2.7M
2023-06-15 75.62 75.74 75.56 75.73 3.7M
2023-06-14 75.56 75.63 75.29 75.46 3.2M
2023-06-13 75.68 75.72 75.40 75.47 3.2M
2023-06-12 75.56 75.61 75.48 75.59 3.7M
2023-06-09 75.56 75.58 75.47 75.48 3.4M
2023-06-08 75.58 75.69 75.57 75.67 1.9M
2023-06-07 75.64 75.67 75.47 75.50 2.8M
2023-06-06 75.77 75.77 75.62 75.65 4.9M
2023-06-05 75.64 75.82 75.61 75.68 7.2M
2023-06-02 75.86 75.90 75.70 75.72 5.8M
2023-06-01 75.84 75.94 75.83 75.90 3.8M
2023-05-31 75.89 76.02 75.86 75.95 4.2M
2023-05-30 75.67 75.90 75.67 75.90 11.2M
2023-05-26 75.52 75.61 75.47 75.58 3.4M
2023-05-25 75.67 75.72 75.54 75.57 5.6M
2023-05-24 75.90 75.92 75.73 75.75 6.6M
2023-05-23 75.82 75.92 75.77 75.90 5.0M
2023-05-22 75.83 75.94 75.83 75.85 2.7M
2023-05-19 75.90 75.99 75.75 75.86 3.5M
2023-05-18 75.90 75.96 75.84 75.87 3.2M
2023-05-17 76.07 76.14 75.98 76.04 4.2M
2023-05-16 76.22 76.22 76.08 76.13 3.4M
2023-05-15 76.29 76.29 76.22 76.27 2.9M
2023-05-12 76.52 76.52 76.28 76.29 4.0M
2023-05-11 76.55 76.61 76.48 76.48 4.6M
2023-05-10 76.25 76.46 76.25 76.42 5.0M
2023-05-09 76.13 76.17 76.10 76.12 3.8M
2023-05-08 76.17 76.24 76.11 76.13 4.2M
2023-05-05 76.44 76.44 76.27 76.29 2.8M
2023-05-04 76.43 76.65 76.27 76.50 10.4M
2023-05-03 76.32 76.48 76.31 76.47 9.3M
2023-05-02 76.08 76.28 76.04 76.24 9.0M
2023-05-01 76.14 76.20 76.01 76.02 3.4M
2023-04-28 76.42 76.46 76.33 76.44 8.5M
2023-04-27 76.37 76.37 76.22 76.25 3.5M
2023-04-26 76.53 76.57 76.33 76.44 3.7M
2023-04-25 76.43 76.58 76.41 76.54 3.5M
2023-04-24 76.21 76.29 76.21 76.29 4.0M
2023-04-21 76.28 76.32 76.11 76.16 3.2M
2023-04-20 76.10 76.19 76.10 76.19 4.3M
2023-04-19 76.10 76.10 75.97 75.97 3.0M
2023-04-18 76.14 76.20 76.08 76.11 4.5M
2023-04-17 76.18 76.18 76.02 76.09 6.9M
2023-04-14 76.25 76.36 76.19 76.25 4.3M
2023-04-13 76.42 76.47 76.36 76.42 5.7M
2023-04-12 76.39 76.42 76.20 76.27 4.8M
2023-04-11 76.22 76.26 76.10 76.18 5.5M
2023-04-10 76.12 76.23 76.07 76.22 3.6M
2023-04-06 76.54 76.54 76.36 76.39 5.5M
2023-04-05 76.52 76.68 76.46 76.46 8.1M
2023-04-04 76.24 76.45 76.15 76.43 6.6M
2023-04-03 76.00 76.36 75.98 76.34 8.9M
2023-03-31 75.95 76.25 75.95 76.23 5.5M
2023-03-30 75.83 75.97 75.83 75.92 5.6M
2023-03-29 75.77 75.92 75.60 75.88 6.0M
2023-03-28 75.80 75.81 75.71 75.75 4.4M
2023-03-27 76.02 76.12 75.83 75.84 3.4M
2023-03-24 76.32 76.42 76.19 76.30 4.6M
2023-03-23 76.06 76.30 76.06 76.20 6.0M
2023-03-22 75.70 76.33 75.56 76.08 8.9M
2023-03-21 75.58 75.89 75.50 75.68 10.1M
2023-03-20 75.71 75.73 75.45 75.54 8.5M
2023-03-17 75.33 75.80 75.31 75.60 21.2M
2023-03-16 75.62 75.62 75.13 75.25 23.5M
2023-03-15 75.33 75.58 75.16 75.47 19.1M
2023-03-14 75.31 75.46 74.97 75.31 17.5M
2023-03-13 75.66 75.93 75.31 75.33 14.8M
2023-03-10 75.29 75.43 75.19 75.29 8.2M
2023-03-09 74.90 75.05 74.89 74.94 3.4M
2023-03-08 74.87 74.96 74.72 74.76 4.1M
2023-03-07 75.11 75.13 74.84 74.84 3.8M
2023-03-06 75.22 75.22 75.05 75.09 2.8M
2023-03-03 75.01 75.12 74.98 75.12 3.0M
2023-03-02 74.87 74.98 74.82 74.97 5.9M
2023-03-01 75.01 75.06 74.89 74.90 6.2M
2023-02-28 75.26 75.31 75.17 75.28 3.3M
2023-02-27 75.28 75.34 75.24 75.29 3.2M
2023-02-24 75.14 75.23 75.13 75.18 5.3M
2023-02-23 75.38 75.44 75.34 75.41 8.6M
2023-02-22 75.40 75.44 75.31 75.31 1.6M
2023-02-21 75.45 75.45 75.29 75.30 2.4M
2023-02-17 75.42 75.60 75.41 75.58 6.2M
2023-02-16 75.52 75.59 75.43 75.49 3.4M
2023-02-15 75.59 75.59 75.49 75.53 2.8M
2023-02-14 75.68 75.69 75.49 75.61 3.2M
2023-02-13 75.71 75.78 75.70 75.74 4.8M
2023-02-10 75.90 75.90 75.75 75.75 3.7M
2023-02-09 76.01 76.05 75.82 75.84 4.1M
2023-02-08 76.01 76.02 75.92 76.00 4.5M
2023-02-07 75.94 76.12 75.90 75.94 6.0M
2023-02-06 76.03 76.06 75.92 75.92 5.6M
2023-02-03 76.34 76.35 76.19 76.21 5.2M
2023-02-02 76.68 76.68 76.53 76.57 5.4M
2023-02-01 76.34 76.55 76.13 76.51 6.8M
2023-01-31 76.34 76.48 76.26 76.48 3.6M
2023-01-30 76.23 76.26 76.15 76.15 5.9M
2023-01-27 76.21 76.29 76.21 76.25 5.3M
2023-01-26 76.36 76.37 76.25 76.31 4.0M
2023-01-25 76.34 76.39 76.27 76.34 2.9M
2023-01-24 76.20 76.34 76.18 76.31 4.2M
2023-01-23 76.27 76.32 76.21 76.22 5.6M
2023-01-20 76.27 76.32 76.19 76.32 5.3M
2023-01-19 76.39 76.41 76.31 76.39 10.8M
2023-01-18 76.43 76.49 76.33 76.43 8.7M
2023-01-17 76.08 76.19 76.02 76.12 10.7M
2023-01-13 76.07 76.15 76.01 76.07 9.6M
2023-01-12 76.13 76.19 76.00 76.19 3.7M
2023-01-11 75.80 75.92 75.80 75.92 4.1M
2023-01-10 75.75 75.80 75.69 75.77 7.5M
2023-01-09 75.79 75.91 75.75 75.81 8.5M
2023-01-06 75.42 75.77 75.33 75.72 3.6M
2023-01-05 75.23 75.32 75.15 75.25 3.4M
2023-01-04 75.41 75.49 75.32 75.40 4.8M
2023-01-03 75.39 75.45 75.24 75.27 3.8M