Vanguard Short-Term Treasury Index Fund ETF Shares (VGSH)

VGSH
🏛️ 미국 →
58.79
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 57.85 57.86 57.81 57.82 4.1M
2022-12-29 57.89 57.90 57.87 57.89 3.3M
2022-12-28 57.86 57.88 57.85 57.86 3.1M
2022-12-27 57.87 57.89 57.82 57.86 5.6M
2022-12-23 57.92 57.95 57.91 57.94 3.0M
2022-12-22 58.09 58.13 58.07 58.08 3.1M
2022-12-21 58.11 58.12 58.07 58.09 5.9M
2022-12-20 58.01 58.06 58.00 58.05 8.4M
2022-12-19 58.09 58.10 58.05 58.06 4.8M
2022-12-16 58.02 58.15 58.01 58.13 3.8M
2022-12-15 58.07 58.09 58.03 58.07 3.2M
2022-12-14 58.10 58.13 57.98 58.07 4.2M
2022-12-13 58.09 58.12 58.03 58.05 5.4M
2022-12-12 57.93 57.94 57.85 57.87 3.0M
2022-12-09 57.94 57.96 57.90 57.90 3.2M
2022-12-08 57.96 57.98 57.93 57.95 2.4M
2022-12-07 57.95 58.00 57.94 58.00 2.6M
2022-12-06 57.84 57.89 57.83 57.88 3.0M
2022-12-05 57.92 57.92 57.81 57.81 2.6M
2022-12-02 57.88 57.97 57.85 57.97 5.0M
2022-12-01 57.89 57.98 57.87 57.97 5.2M
2022-11-30 57.76 57.95 57.73 57.94 3.8M
2022-11-29 57.80 57.83 57.79 57.79 2.8M
2022-11-28 57.80 57.84 57.80 57.82 2.8M
2022-11-25 57.77 57.80 57.77 57.80 0.7M
2022-11-23 57.74 57.80 57.72 57.79 3.1M
2022-11-22 57.72 57.74 57.70 57.71 5.4M
2022-11-21 57.75 57.76 57.68 57.68 4.1M
2022-11-18 57.77 57.79 57.71 57.71 3.3M
2022-11-17 57.79 57.80 57.75 57.79 2.8M
2022-11-16 57.87 57.89 57.84 57.85 5.8M
2022-11-15 57.84 57.86 57.79 57.84 4.6M
2022-11-14 57.77 57.78 57.73 57.78 4.8M
2022-11-11 57.79 57.84 57.79 57.82 2.4M
2022-11-10 57.78 57.87 57.77 57.85 2.6M
2022-11-09 57.46 57.55 57.44 57.54 2.9M
2022-11-08 57.40 57.46 57.40 57.45 2.4M
2022-11-07 57.40 57.40 57.37 57.38 2.4M
2022-11-04 57.39 57.45 57.36 57.43 2.4M
2022-11-03 57.36 57.40 57.34 57.38 2.5M
2022-11-02 57.53 57.64 57.43 57.48 3.2M
2022-11-01 57.65 57.65 57.50 57.51 3.5M
2022-10-31 57.65 57.66 57.61 57.64 2.6M
2022-10-28 57.74 57.77 57.70 57.71 2.2M
2022-10-27 57.76 57.82 57.73 57.81 2.7M
2022-10-26 57.66 57.73 57.66 57.70 2.2M
2022-10-25 57.66 57.72 57.63 57.65 3.8M
2022-10-24 57.58 57.62 57.55 57.59 2.2M
2022-10-21 57.52 57.63 57.50 57.60 3.1M
2022-10-20 57.48 57.51 57.44 57.45 3.5M
2022-10-19 57.53 57.55 57.50 57.52 2.5M
2022-10-18 57.65 57.65 57.58 57.63 3.7M
2022-10-17 57.62 57.63 57.57 57.57 2.6M
2022-10-14 57.63 57.63 57.51 57.53 3.0M
2022-10-13 57.50 57.62 57.49 57.56 5.3M
2022-10-12 57.67 57.73 57.67 57.73 4.0M
2022-10-11 57.67 57.72 57.66 57.66 5.6M
2022-10-10 57.68 57.68 57.61 57.63 2.3M
2022-10-07 57.69 57.70 57.66 57.66 7.1M
2022-10-06 57.81 57.81 57.73 57.73 9.6M
2022-10-05 57.81 57.83 57.76 57.80 3.4M
2022-10-04 57.88 57.93 57.85 57.87 5.0M
2022-10-03 57.84 57.94 57.80 57.83 3.8M
2022-09-30 57.84 57.89 57.76 57.79 2.7M
2022-09-29 57.80 57.86 57.77 57.85 4.1M
2022-09-28 57.84 57.91 57.80 57.89 4.0M
2022-09-27 57.71 57.72 57.64 57.67 7.0M
2022-09-26 57.76 57.78 57.63 57.67 4.6M
2022-09-23 57.86 57.87 57.77 57.79 3.7M
2022-09-22 57.91 57.91 57.83 57.88 3.5M
2022-09-21 58.02 58.03 57.86 57.97 2.3M
2022-09-20 58.02 58.04 58.00 58.03 2.2M
2022-09-19 58.02 58.06 58.01 58.03 5.2M
2022-09-16 58.07 58.13 58.05 58.11 4.7M
2022-09-15 58.10 58.12 58.08 58.09 1.9M
2022-09-14 58.15 58.20 58.14 58.15 2.2M
2022-09-13 58.22 58.23 58.16 58.21 3.2M
2022-09-12 58.43 58.44 58.37 58.39 1.7M
2022-09-09 58.44 58.47 58.37 58.39 1.4M
2022-09-08 58.49 58.50 58.44 58.45 1.8M
2022-09-07 58.48 58.52 58.46 58.52 2.0M
2022-09-06 58.48 58.48 58.43 58.45 7.8M
2022-09-02 58.54 58.59 58.52 58.57 2.4M
2022-09-01 58.49 58.49 58.39 58.44 3.6M
2022-08-31 58.55 58.59 58.52 58.54 5.2M
2022-08-30 58.56 58.58 58.51 58.55 2.1M
2022-08-29 58.58 58.60 58.56 58.57 2.5M
2022-08-26 58.62 58.64 58.57 58.61 2.1M
2022-08-25 58.63 58.66 58.61 58.63 1.3M
2022-08-24 58.63 58.65 58.59 58.60 1.7M
2022-08-23 58.64 58.74 58.62 58.67 7.6M
2022-08-22 58.65 58.68 58.61 58.64 3.1M
2022-08-19 58.69 58.71 58.66 58.71 1.5M
2022-08-18 58.73 58.75 58.70 58.74 2.3M
2022-08-17 58.62 58.68 58.60 58.67 2.9M
2022-08-16 58.75 58.75 58.70 58.71 1.6M
2022-08-15 58.76 58.79 58.75 58.75 2.3M
2022-08-12 58.75 58.76 58.68 58.70 2.0M
2022-08-11 58.80 58.82 58.70 58.71 3.0M
2022-08-10 58.80 58.84 58.70 58.71 2.5M
2022-08-09 58.66 58.67 58.63 58.66 2.3M
2022-08-08 58.69 58.72 58.68 58.71 3.6M
2022-08-05 58.67 58.70 58.64 58.67 3.9M
2022-08-04 58.83 58.91 58.81 58.91 3.8M
2022-08-03 58.79 58.82 58.69 58.82 2.8M
2022-08-02 59.01 59.02 58.79 58.79 10.6M
2022-08-01 59.01 59.02 58.98 59.01 2.5M
2022-07-29 59.02 59.09 59.01 59.04 4.0M
2022-07-28 59.08 59.10 59.02 59.08 2.9M
2022-07-27 58.86 58.97 58.84 58.95 2.6M
2022-07-26 58.94 58.95 58.85 58.85 1.3M
2022-07-25 58.87 58.91 58.87 58.87 1.8M
2022-07-22 58.90 58.99 58.89 58.92 6.3M
2022-07-21 58.71 58.80 58.69 58.78 2.0M
2022-07-20 58.69 58.69 58.61 58.62 2.2M
2022-07-19 58.69 58.71 58.61 58.62 1.8M
2022-07-18 58.68 58.70 58.66 58.69 2.6M
2022-07-15 58.67 58.77 58.67 58.73 5.7M
2022-07-14 58.60 58.73 58.56 58.69 2.7M
2022-07-13 58.64 58.78 58.63 58.69 7.9M
2022-07-12 58.81 58.84 58.76 58.79 3.7M
2022-07-11 58.77 58.81 58.74 58.75 6.2M
2022-07-08 58.72 58.73 58.69 58.70 2.6M
2022-07-07 58.83 58.83 58.75 58.79 2.9M
2022-07-06 59.00 59.02 58.82 58.83 5.0M
2022-07-05 59.02 59.04 58.98 58.99 4.9M
2022-07-01 58.99 59.09 58.96 58.97 3.5M
2022-06-30 58.87 58.93 58.84 58.86 2.3M
2022-06-29 58.69 58.77 58.68 58.77 2.0M
2022-06-28 58.68 58.70 58.66 58.68 2.0M
2022-06-27 58.71 58.75 58.65 58.68 3.3M
2022-06-24 58.74 58.83 58.73 58.76 2.7M
2022-06-23 58.84 58.93 58.77 58.79 2.3M
2022-06-22 58.70 58.73 58.67 58.72 1.6M
2022-06-21 58.54 58.57 58.52 58.54 10.3M
2022-06-17 58.63 58.63 58.53 58.57 6.2M
2022-06-16 58.45 58.63 58.44 58.62 2.6M
2022-06-15 58.41 58.55 58.31 58.50 3.1M
2022-06-14 58.40 58.43 58.26 58.29 3.1M
2022-06-13 58.54 58.55 58.32 58.40 5.4M
2022-06-10 58.82 58.84 58.71 58.71 3.1M
2022-06-09 58.97 58.99 58.94 58.96 3.6M
2022-06-08 59.02 59.03 58.99 58.99 1.2M
2022-06-07 59.05 59.09 59.04 59.05 1.7M
2022-06-06 59.07 59.07 59.02 59.03 1.3M
2022-06-03 59.09 59.12 59.09 59.11 1.2M
2022-06-02 59.13 59.15 59.10 59.13 2.5M
2022-06-01 59.20 59.21 59.09 59.10 2.9M
2022-05-31 59.29 59.29 59.24 59.25 4.0M
2022-05-27 59.36 59.39 59.33 59.37 2.8M
2022-05-26 59.38 59.39 59.31 59.33 3.7M
2022-05-25 59.35 59.35 59.29 59.33 1.6M
2022-05-24 59.18 59.31 59.18 59.30 3.5M
2022-05-23 59.16 59.18 59.13 59.13 2.4M
2022-05-20 59.12 59.22 59.12 59.19 1.4M
2022-05-19 59.16 59.17 59.12 59.15 2.1M
2022-05-18 58.99 59.09 58.99 59.05 2.7M
2022-05-17 59.05 59.09 59.01 59.02 2.2M
2022-05-16 59.13 59.18 59.13 59.15 2.6M
2022-05-13 59.10 59.12 59.07 59.12 2.5M
2022-05-12 59.11 59.18 59.10 59.14 4.0M
2022-05-11 59.00 59.08 58.97 59.05 3.5M
2022-05-10 59.09 59.12 59.04 59.06 8.8M
2022-05-09 59.03 59.10 59.01 59.08 2.7M
2022-05-06 58.94 59.01 58.92 58.92 2.5M
2022-05-05 58.96 58.98 58.90 58.95 1.9M
2022-05-04 58.82 59.04 58.79 59.01 7.7M
2022-05-03 58.92 58.94 58.86 58.87 4.0M
2022-05-02 58.93 58.93 58.89 58.89 4.2M
2022-04-29 58.94 58.99 58.92 58.95 2.5M
2022-04-28 59.05 59.06 58.99 59.03 2.9M
2022-04-27 59.16 59.17 59.07 59.08 3.0M
2022-04-26 59.11 59.14 59.08 59.12 7.6M
2022-04-25 59.03 59.12 59.00 59.01 2.1M
2022-04-22 58.85 58.96 58.84 58.94 2.2M
2022-04-21 58.98 58.98 58.88 58.95 2.2M
2022-04-20 59.01 59.05 59.00 59.03 2.0M
2022-04-19 59.07 59.09 58.99 59.00 2.3M
2022-04-18 59.14 59.16 59.12 59.15 2.0M
2022-04-14 59.20 59.20 59.12 59.15 3.7M
2022-04-13 59.25 59.33 59.23 59.24 2.0M
2022-04-12 59.15 59.23 59.14 59.21 3.7M
2022-04-11 59.03 59.08 59.02 59.06 2.2M
2022-04-08 59.05 59.09 59.04 59.04 1.4M
2022-04-07 59.11 59.16 59.09 59.12 1.8M
2022-04-06 59.00 59.12 59.00 59.07 2.3M
2022-04-05 59.11 59.11 59.02 59.04 3.5M
2022-04-04 59.12 59.14 59.09 59.13 3.1M
2022-04-01 59.12 59.15 59.09 59.11 2.3M
2022-03-31 59.26 59.30 59.25 59.26 3.0M
2022-03-30 59.20 59.27 59.19 59.27 2.0M
2022-03-29 59.21 59.25 59.17 59.20 4.5M
2022-03-28 59.21 59.23 59.18 59.19 1.8M
2022-03-25 59.33 59.33 59.19 59.25 2.8M
2022-03-24 59.39 59.41 59.37 59.39 1.5M
2022-03-23 59.39 59.43 59.36 59.43 3.0M
2022-03-22 59.34 59.39 59.33 59.36 2.4M
2022-03-21 59.53 59.54 59.39 59.39 5.2M
2022-03-18 59.61 59.62 59.59 59.59 2.5M
2022-03-17 59.61 59.65 59.61 59.62 5.2M
2022-03-16 59.69 59.71 59.55 59.63 3.3M
2022-03-15 59.77 59.78 59.70 59.70 4.4M
2022-03-14 59.74 59.77 59.69 59.69 3.3M
2022-03-11 59.83 59.85 59.81 59.83 1.4M
2022-03-10 59.86 59.87 59.83 59.87 2.5M
2022-03-09 59.89 59.92 59.89 59.90 2.4M
2022-03-08 59.98 60.01 59.93 59.95 3.4M
2022-03-07 60.04 60.08 60.03 60.04 3.1M
2022-03-04 60.09 60.15 60.08 60.11 1.9M
2022-03-03 60.03 60.06 60.00 60.02 3.5M
2022-03-02 60.14 60.16 60.02 60.03 4.5M
2022-03-01 60.23 60.33 60.21 60.23 10.4M
2022-02-28 60.12 60.17 60.11 60.13 3.0M
2022-02-25 59.98 60.01 59.95 59.99 2.9M
2022-02-24 60.08 60.10 59.99 59.99 3.7M
2022-02-23 59.97 60.00 59.95 59.96 2.1M
2022-02-22 60.02 60.04 59.98 60.01 2.0M
2022-02-18 60.07 60.09 60.04 60.06 1.6M
2022-02-17 60.02 60.05 60.01 60.05 1.8M
2022-02-16 59.96 60.02 59.95 60.00 1.5M
2022-02-15 59.91 59.95 59.91 59.93 1.7M
2022-02-14 59.92 59.95 59.88 59.94 17.5M
2022-02-11 59.96 60.05 59.90 60.02 6.2M
2022-02-10 60.04 60.06 59.86 59.86 3.1M
2022-02-09 60.19 60.21 60.15 60.15 1.8M
2022-02-08 60.20 60.21 60.12 60.12 1.9M
2022-02-07 60.24 60.25 60.21 60.22 1.9M
2022-02-04 60.25 60.25 60.20 60.20 2.2M
2022-02-03 60.36 60.36 60.33 60.34 1.1M
2022-02-02 60.39 60.42 60.38 60.39 2.4M
2022-02-01 60.39 60.39 60.34 60.36 6.9M
2022-01-31 60.38 60.42 60.37 60.39 9.1M
2022-01-28 60.37 60.41 60.37 60.41 9.2M
2022-01-27 60.38 60.41 60.36 60.37 3.1M
2022-01-26 60.55 60.57 60.41 60.43 7.5M
2022-01-25 60.57 60.59 60.53 60.53 3.1M
2022-01-24 60.57 60.61 60.55 60.57 3.9M
2022-01-21 60.54 60.56 60.52 60.55 1.8M
2022-01-20 60.49 60.50 60.48 60.48 1.5M
2022-01-19 60.49 60.53 60.49 60.50 2.1M
2022-01-18 60.51 60.52 60.47 60.48 1.6M
2022-01-14 60.61 60.62 60.56 60.57 0.9M
2022-01-13 60.62 60.65 60.62 60.65 0.8M
2022-01-12 60.63 60.64 60.61 60.61 2.1M
2022-01-11 60.57 60.63 60.57 60.63 2.5M
2022-01-10 60.63 60.64 60.60 60.61 1.9M
2022-01-07 60.63 60.67 60.62 60.66 2.2M
2022-01-06 60.68 60.68 60.64 60.65 0.9M
2022-01-05 60.76 60.77 60.70 60.72 1.1M
2022-01-04 60.75 60.79 60.75 60.79 1.7M
2022-01-03 60.76 60.77 60.73 60.75 1.3M