Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares (VCIT)

VCIT
🏛️ 미국 →
83.93
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 77.68 77.75 77.37 77.51 3.0M
2022-12-29 77.70 77.86 77.60 77.80 3.1M
2022-12-28 77.72 77.86 77.43 77.46 3.3M
2022-12-27 77.98 78.08 77.60 77.60 2.8M
2022-12-23 78.30 78.42 78.13 78.35 2.5M
2022-12-22 78.67 78.78 78.55 78.67 3.9M
2022-12-21 78.70 78.77 78.52 78.66 3.5M
2022-12-20 78.50 78.50 78.26 78.32 4.2M
2022-12-19 79.26 79.26 78.87 78.96 4.2M
2022-12-16 79.18 79.61 79.17 79.50 6.5M
2022-12-15 79.71 79.75 79.42 79.75 6.1M
2022-12-14 79.52 79.75 79.04 79.63 10.4M
2022-12-13 80.00 80.12 79.38 79.52 9.8M
2022-12-12 79.21 79.30 78.78 78.80 7.7M
2022-12-09 79.08 79.16 78.88 78.88 5.2M
2022-12-08 79.29 79.49 79.15 79.24 7.3M
2022-12-07 79.28 79.57 79.15 79.53 6.6M
2022-12-06 78.91 79.00 78.76 78.93 5.5M
2022-12-05 78.94 78.98 78.58 78.74 3.7M
2022-12-02 78.69 79.36 78.49 79.33 6.0M
2022-12-01 78.63 79.14 78.52 79.14 10.3M
2022-11-30 77.78 78.59 77.53 78.58 12.3M
2022-11-29 77.94 77.94 77.63 77.71 6.0M
2022-11-28 78.29 78.42 77.88 77.90 9.2M
2022-11-25 78.34 78.43 78.24 78.43 1.7M
2022-11-23 77.99 78.32 77.94 78.32 3.7M
2022-11-22 77.64 77.91 77.57 77.82 5.2M
2022-11-21 77.70 77.80 77.38 77.44 6.7M
2022-11-18 77.68 77.75 77.39 77.49 5.1M
2022-11-17 77.57 77.62 77.33 77.59 6.1M
2022-11-16 77.84 78.11 77.67 78.03 10.6M
2022-11-15 77.33 77.62 77.22 77.54 9.3M
2022-11-14 76.79 77.00 76.76 76.76 9.0M
2022-11-11 76.93 77.22 76.80 77.18 2.3M
2022-11-10 76.27 77.08 76.27 76.98 7.7M
2022-11-09 74.98 75.26 74.82 75.00 6.4M
2022-11-08 74.98 75.22 74.88 75.05 6.9M
2022-11-07 74.87 74.96 74.61 74.80 4.5M
2022-11-04 74.95 75.15 74.64 74.94 5.6M
2022-11-03 74.33 74.89 74.21 74.73 38.2M
2022-11-02 75.21 75.95 74.75 74.91 7.7M
2022-11-01 75.55 75.55 74.85 75.15 19.9M
2022-10-31 75.22 75.24 74.89 75.16 7.7M
2022-10-28 75.14 75.51 75.09 75.43 11.9M
2022-10-27 75.30 75.59 75.06 75.34 7.7M
2022-10-26 74.92 75.36 74.92 75.06 8.0M
2022-10-25 74.62 75.14 74.61 74.87 13.3M
2022-10-24 74.02 74.35 73.73 74.08 4.5M
2022-10-21 73.43 74.12 73.37 74.02 6.8M
2022-10-20 73.94 74.31 73.60 73.66 6.1M
2022-10-19 74.43 74.57 74.07 74.25 3.9M
2022-10-18 75.00 75.11 74.49 74.97 6.1M
2022-10-17 74.90 75.17 74.62 74.64 5.8M
2022-10-14 75.29 75.32 74.27 74.33 7.6M
2022-10-13 73.87 75.13 73.80 74.98 7.9M
2022-10-12 74.98 75.06 74.71 74.84 13.9M
2022-10-11 75.16 75.42 74.82 74.96 11.4M
2022-10-10 75.47 75.56 74.78 75.04 2.0M
2022-10-07 75.74 75.74 75.44 75.48 6.2M
2022-10-06 76.23 76.28 75.92 76.16 9.7M
2022-10-05 76.31 76.48 75.95 76.27 7.6M
2022-10-04 76.87 77.16 76.71 76.95 4.1M
2022-10-03 76.23 77.02 76.14 76.48 12.3M
2022-09-30 75.91 76.22 75.53 75.68 7.6M
2022-09-29 75.72 75.79 75.20 75.71 12.3M
2022-09-28 75.53 76.24 75.43 76.19 14.7M
2022-09-27 75.68 75.82 74.85 74.85 11.6M
2022-09-26 76.36 76.53 75.56 75.61 8.6M
2022-09-23 76.76 76.86 76.48 76.77 8.0M
2022-09-22 77.22 77.28 76.86 76.95 5.9M
2022-09-21 77.91 78.03 77.24 77.80 4.8M
2022-09-20 77.79 77.91 77.63 77.73 4.8M
2022-09-19 78.01 78.37 77.95 78.29 4.3M
2022-09-16 78.14 78.48 78.07 78.32 5.4M
2022-09-15 78.53 78.55 78.24 78.34 4.4M
2022-09-14 78.37 78.80 78.37 78.61 5.1M
2022-09-13 78.44 78.59 78.34 78.49 5.1M
2022-09-12 79.41 79.53 78.99 79.11 6.8M
2022-09-09 79.26 79.53 79.13 79.20 4.3M
2022-09-08 79.18 79.36 79.03 79.08 8.4M
2022-09-07 78.76 79.26 78.73 79.23 3.7M
2022-09-06 78.97 79.12 78.50 78.51 6.4M
2022-09-02 79.45 79.69 79.26 79.32 5.1M
2022-09-01 79.11 79.16 78.66 79.14 6.4M
2022-08-31 80.18 80.22 79.60 79.63 5.9M
2022-08-30 80.34 80.49 79.98 80.25 7.6M
2022-08-29 80.38 80.41 80.18 80.26 4.8M
2022-08-26 81.02 81.22 80.72 80.80 5.8M
2022-08-25 80.67 81.29 80.55 81.26 25.9M
2022-08-24 80.59 80.70 80.49 80.57 5.0M
2022-08-23 80.72 81.10 80.61 80.75 4.2M
2022-08-22 80.94 81.01 80.71 80.78 5.2M
2022-08-19 81.41 81.41 81.08 81.25 4.1M
2022-08-18 81.88 82.13 81.88 81.93 2.6M
2022-08-17 81.96 82.03 81.62 81.78 6.4M
2022-08-16 82.49 82.49 82.12 82.42 7.2M
2022-08-15 82.64 82.79 82.63 82.65 3.9M
2022-08-12 82.21 82.62 82.06 82.62 5.7M
2022-08-11 82.66 82.79 81.85 81.91 8.3M
2022-08-10 82.11 82.53 82.11 82.35 3.5M
2022-08-09 81.69 81.81 81.62 81.70 2.4M
2022-08-08 82.04 82.19 81.93 81.98 4.3M
2022-08-05 81.74 81.85 81.42 81.85 2.8M
2022-08-04 82.40 82.69 82.23 82.67 4.0M
2022-08-03 81.75 82.32 81.52 82.32 6.1M
2022-08-02 82.62 82.74 81.73 81.77 3.2M
2022-08-01 82.69 82.90 82.58 82.71 3.7M
2022-07-29 82.62 82.97 82.52 82.96 6.8M
2022-07-28 82.53 82.70 82.37 82.62 19.8M
2022-07-27 81.59 82.29 81.59 81.77 7.9M
2022-07-26 81.64 81.73 81.31 81.52 5.7M
2022-07-25 81.47 81.57 81.37 81.45 7.1M
2022-07-22 81.90 82.19 81.58 81.86 2.8M
2022-07-21 80.59 81.32 80.54 81.32 4.3M
2022-07-20 80.80 80.80 80.31 80.32 2.4M
2022-07-19 80.41 80.54 80.27 80.50 5.5M
2022-07-18 80.63 80.73 80.37 80.48 4.2M
2022-07-15 80.47 80.92 80.41 80.80 9.9M
2022-07-14 80.05 80.49 79.92 80.32 7.9M
2022-07-13 79.81 80.79 79.77 80.74 8.8M
2022-07-12 80.50 80.75 80.38 80.39 19.6M
2022-07-11 80.22 80.44 80.14 80.23 2.8M
2022-07-08 79.98 80.11 79.86 80.01 2.9M
2022-07-07 80.50 80.53 80.06 80.21 5.5M
2022-07-06 81.01 81.01 80.22 80.27 4.9M
2022-07-05 80.80 80.88 80.61 80.75 4.8M
2022-07-01 80.35 80.89 80.35 80.70 6.4M
2022-06-30 79.79 80.17 79.79 80.02 6.4M
2022-06-29 79.30 79.69 79.30 79.65 5.1M
2022-06-28 79.37 79.41 79.11 79.32 5.5M
2022-06-27 79.55 79.76 79.36 79.37 5.0M
2022-06-24 79.90 80.25 79.79 80.03 7.1M
2022-06-23 79.84 80.39 79.71 79.89 3.6M
2022-06-22 79.51 79.68 79.36 79.36 2.7M
2022-06-21 79.21 79.41 78.86 78.86 4.4M
2022-06-17 79.39 79.50 78.98 79.32 4.3M
2022-06-16 78.50 79.33 78.33 79.33 6.9M
2022-06-15 78.87 79.40 78.40 79.40 6.0M
2022-06-14 78.91 79.06 78.00 78.10 5.8M
2022-06-13 78.94 79.19 78.16 78.64 6.9M
2022-06-10 80.54 80.59 79.84 80.01 5.0M
2022-06-09 81.20 81.32 80.87 80.89 2.9M
2022-06-08 81.43 81.66 81.32 81.34 3.0M
2022-06-07 81.50 81.77 81.49 81.64 2.7M
2022-06-06 81.74 81.75 81.32 81.40 4.8M
2022-06-03 81.66 81.81 81.58 81.79 3.3M
2022-06-02 82.00 82.10 81.69 81.94 6.0M
2022-06-01 82.43 82.58 81.69 81.84 4.4M
2022-05-31 82.57 82.59 82.25 82.45 6.7M
2022-05-27 82.88 83.19 82.84 83.02 2.8M
2022-05-26 82.75 82.93 82.59 82.77 5.2M
2022-05-25 82.37 82.61 82.21 82.46 7.3M
2022-05-24 81.50 82.10 81.50 82.01 5.1M
2022-05-23 81.47 81.60 81.23 81.42 6.0M
2022-05-20 81.50 81.66 81.38 81.66 4.5M
2022-05-19 81.51 81.78 81.31 81.35 8.2M
2022-05-18 80.76 81.11 80.76 81.11 2.5M
2022-05-17 80.96 81.11 80.84 80.97 4.0M
2022-05-16 81.36 81.63 81.35 81.39 3.7M
2022-05-13 81.34 81.43 81.10 81.25 5.3M
2022-05-12 81.50 81.80 81.46 81.48 5.6M
2022-05-11 80.96 81.49 80.87 81.33 8.3M
2022-05-10 81.29 81.47 81.12 81.17 7.8M
2022-05-09 80.56 81.02 80.47 80.94 6.7M
2022-05-06 80.67 81.06 80.61 80.70 6.0M
2022-05-05 81.59 81.59 80.73 81.16 8.6M
2022-05-04 81.27 82.11 80.97 82.01 10.0M
2022-05-03 81.54 81.69 81.23 81.33 6.5M
2022-05-02 81.12 81.23 80.91 81.02 7.1M
2022-04-29 81.61 81.91 81.42 81.57 18.0M
2022-04-28 81.88 82.19 81.74 82.19 15.1M
2022-04-27 82.60 82.73 82.04 82.09 19.7M
2022-04-26 82.91 82.95 82.49 82.64 21.4M
2022-04-25 82.33 82.77 82.33 82.54 12.3M
2022-04-22 81.74 82.08 81.57 81.95 10.1M
2022-04-21 82.60 82.60 81.81 81.98 9.7M
2022-04-20 82.54 82.84 82.49 82.69 6.4M
2022-04-19 82.39 82.55 82.16 82.27 5.7M
2022-04-18 83.01 83.12 82.70 82.76 5.2M
2022-04-14 83.78 83.86 83.12 83.18 4.7M
2022-04-13 83.67 83.93 83.62 83.88 7.2M
2022-04-12 83.68 83.95 83.58 83.58 7.6M
2022-04-11 83.48 83.59 83.21 83.35 11.8M
2022-04-08 83.85 84.03 83.72 83.91 6.6M
2022-04-07 84.50 84.62 84.25 84.25 6.0M
2022-04-06 84.31 84.84 84.15 84.44 7.5M
2022-04-05 85.67 85.71 84.84 84.86 4.3M
2022-04-04 85.80 85.93 85.72 85.93 8.1M
2022-04-01 85.34 85.89 85.29 85.71 3.9M
2022-03-31 86.03 86.29 85.93 86.04 5.1M
2022-03-30 85.63 86.07 85.62 86.02 4.6M
2022-03-29 85.47 85.82 85.46 85.81 8.4M
2022-03-28 85.09 85.41 85.05 85.26 6.0M
2022-03-25 85.54 85.54 84.83 85.05 15.3M
2022-03-24 85.35 85.73 85.22 85.67 11.5M
2022-03-23 85.73 85.85 85.52 85.85 7.9M
2022-03-22 85.61 85.76 85.58 85.67 7.3M
2022-03-21 86.26 86.41 85.82 85.91 13.3M
2022-03-18 86.50 86.87 86.50 86.80 8.2M
2022-03-17 86.33 86.71 86.25 86.61 6.2M
2022-03-16 86.02 86.17 85.33 86.09 8.8M
2022-03-15 85.93 86.01 85.71 85.83 6.8M
2022-03-14 86.06 86.08 85.59 85.59 4.0M
2022-03-11 86.61 86.72 86.52 86.56 3.8M
2022-03-10 87.00 87.03 86.47 86.71 5.5M
2022-03-09 87.21 87.43 87.21 87.27 6.1M
2022-03-08 87.39 87.56 87.16 87.33 8.1M
2022-03-07 88.12 88.38 87.83 87.93 4.5M
2022-03-04 88.83 88.93 88.58 88.66 4.9M
2022-03-03 88.44 88.58 88.30 88.46 6.6M
2022-03-02 88.78 88.86 88.23 88.25 9.0M
2022-03-01 89.03 89.58 89.03 89.19 6.7M
2022-02-28 88.57 88.97 88.57 88.97 4.7M
2022-02-25 88.13 88.30 88.08 88.26 5.2M
2022-02-24 87.91 88.24 87.85 88.08 8.6M
2022-02-23 88.24 88.25 87.93 87.95 6.1M
2022-02-22 88.34 88.44 88.25 88.41 4.5M
2022-02-18 88.64 88.66 88.43 88.54 4.3M
2022-02-17 88.47 88.60 88.41 88.53 6.5M
2022-02-16 88.39 88.41 88.09 88.35 6.8M
2022-02-15 88.38 88.55 88.28 88.29 9.2M
2022-02-14 88.56 88.78 88.46 88.49 11.1M
2022-02-11 88.68 89.08 88.40 89.01 13.3M
2022-02-10 88.92 89.05 88.42 88.42 6.0M
2022-02-09 89.33 89.53 89.29 89.35 4.0M
2022-02-08 89.27 89.30 89.13 89.15 5.7M
2022-02-07 89.24 89.46 89.18 89.40 2.7M
2022-02-04 89.38 89.39 89.10 89.32 6.0M
2022-02-03 90.00 90.04 89.84 89.90 4.1M
2022-02-02 90.43 90.60 90.38 90.41 3.8M
2022-02-01 90.31 90.43 90.05 90.35 3.7M
2022-01-31 90.26 90.49 90.19 90.46 3.8M
2022-01-28 90.01 90.39 89.96 90.39 6.0M
2022-01-27 90.24 90.47 90.20 90.29 5.0M
2022-01-26 90.79 90.87 90.13 90.17 7.1M
2022-01-25 90.81 90.93 90.65 90.69 3.4M
2022-01-24 91.00 91.04 90.81 90.84 4.7M
2022-01-21 90.91 90.96 90.79 90.90 14.9M
2022-01-20 90.63 90.71 90.46 90.52 5.9M
2022-01-19 90.58 90.75 90.51 90.51 4.5M
2022-01-18 90.68 90.71 90.40 90.40 5.5M
2022-01-14 91.37 91.39 91.06 91.09 4.4M
2022-01-13 91.44 91.60 91.37 91.60 4.8M
2022-01-12 91.50 91.62 91.42 91.43 3.7M
2022-01-11 91.16 91.42 91.12 91.37 4.6M
2022-01-10 91.13 91.25 90.99 91.25 5.1M
2022-01-07 91.45 91.49 91.21 91.33 3.8M
2022-01-06 91.59 91.69 91.52 91.59 5.1M
2022-01-05 92.26 92.30 91.76 91.76 7.1M
2022-01-04 92.06 92.24 92.00 92.24 3.7M
2022-01-03 92.35 92.38 92.14 92.17 4.7M