시장 데이터를 불러오는 중
전체 종목
iShares 10 Year Investment Grade Corporate Bond ETF 과거 주가
iShares 10 Year Investment Grade Corporate Bond ETF · IGLB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares 10 Year Investment Grade Corporate Bond ETF · IGLB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩60,791 | ₩61,448 | ₩60,415 | ₩61,381 | +0.97% | 1001.1만 |
| 2026.09.28–2026.10.02 | ₩61,636 | ₩61,810 | ₩60,388 | ₩60,965 | -1.09% | 1419만 |
| 2026.09.21–2026.09.25 | ₩63,915 | ₩64,063 | ₩61,864 | ₩62,226 | -2.64% | 1365.4만 |
| 2026.09.14–2026.09.18 | ₩63,097 | ₩63,996 | ₩62,936 | ₩63,620 | +0.83% | 1030.1만 |
| 2026.09.08–2026.09.11 | ₩64,103 | ₩64,130 | ₩63,097 | ₩63,178 | -1.44% | 680.3만 |
| 2026.08.31–2026.09.04 | ₩64,465 | ₩64,505 | ₩63,741 | ₩64,023 | -0.69% | 526.9만 |
| 2026.08.24–2026.08.28 | ₩64,318 | ₩65,082 | ₩64,291 | ₩64,653 | +0.52% | 1059.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,009 |
| ₩64,733 |
| ₩63,513 |
| ₩64,090 |
| +0.13% |
| 1326.9만 |
| 2026.08.10–2026.08.14 | ₩64,425 | ₩64,841 | ₩64,063 | ₩64,184 | -0.37% | 890.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩64,237 | ₩65,028 | ₩64,210 | ₩64,653 | +0.65% | 742.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩64,814 | ₩65,109 | ₩64,090 | ₩64,291 | -0.81% | 1926.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩65,632 | ₩65,645 | ₩64,398 | ₩64,492 | -1.74% | 681.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩65,538 | ₩65,820 | ₩65,216 | ₩65,672 | +0.20% | 915.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩66,665 | ₩66,705 | ₩65,525 | ₩65,659 | -1.51% | 1154.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,630 | ₩67,764 | ₩66,423 | ₩66,732 | -1.33% | 1202.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,946 | ₩67,791 | ₩66,826 | ₩67,523 | +0.86% | 761.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,228 | ₩67,670 | ₩66,960 | ₩67,241 | +0.02% | 594.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩66,557 | ₩67,147 | ₩66,222 | ₩67,027 | +0.71% | 775.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩66,624 | ₩67,174 | ₩66,396 | ₩66,410 | -0.32% | 491.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩66,879 | ₩67,402 | ₩66,598 | ₩67,228 | +0.52% | 265.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩65,900 | ₩66,463 | ₩65,028 | ₩66,356 | +0.69% | 589.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩66,839 | ₩66,933 | ₩65,659 | ₩65,820 | -1.52% | 708.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,276 | ₩67,094 | ₩65,847 | ₩66,973 | +1.05% | 539.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,067 | ₩67,121 | ₩66,262 | ₩66,437 | -0.94% | 801.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,523 | ₩67,644 | ₩66,879 | ₩67,147 | -0.56% | 501.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩66,745 | ₩67,697 | ₩66,718 | ₩67,509 | +1.15% | 896.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,571 | ₩67,523 | ₩66,048 | ₩66,826 | +0.38% | 843.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩66,168 | ₩66,893 | ₩65,967 | ₩66,758 | +0.89% | 864.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩65,914 | ₩66,705 | ₩65,256 | ₩65,444 | -0.71% | 1193만 |
|---|
| 2026.03.16–2026.03.20 | ₩66,490 | ₩67,000 | ₩65,484 | ₩65,565 | -1.39% | 1317.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,375 | ₩68,260 | ₩65,712 | ₩65,833 | -2.29% | 1631.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩68,220 | ₩68,515 | ₩67,214 | ₩67,590 | -0.92% | 1121.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,931 | ₩69,132 | ₩68,770 | ₩68,918 | -0.02% | 779.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,958 | ₩69,132 | ₩68,716 | ₩68,944 | -0.02% | 716.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩67,791 | ₩68,944 | ₩67,724 | ₩68,891 | +1.62% | 765.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,791 | ₩68,019 | ₩67,389 | ₩68,019 | +0.34% | 903.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩68,676 | ₩68,716 | ₩67,818 | ₩67,965 | -1.03% | 981.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩67,416 | ₩68,488 | ₩67,375 | ₩68,408 | +1.47% | 1216.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩67,912 | ₩68,770 | ₩67,845 | ₩68,207 | +0.43% | 745만 |
|---|
| 2026.01.05–2026.01.09 | ₩67,684 | ₩68,207 | ₩67,536 | ₩68,140 | +0.67% | 939.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,086 | ₩68,167 | ₩67,483 | ₩67,577 | -0.75% | 425.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,697 | ₩68,260 | ₩67,469 | ₩68,073 | +0.55% | 277.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩67,965 | ₩68,301 | ₩67,590 | ₩67,657 | -0.45% | 599.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩68,381 | ₩68,730 | ₩67,550 | ₩67,657 | -1.06% | 1288.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩68,274 | ₩68,676 | ₩68,167 | ₩68,328 | +0.08% | 675.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩68,690 | ₩69,441 | ₩68,623 | ₩69,226 | +0.78% | 453.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩68,006 | ₩68,435 | ₩67,925 | ₩68,368 | +0.53% | 1014.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩68,475 | ₩68,931 | ₩67,939 | ₩67,952 | -0.76% | 603.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩68,488 | ₩68,757 | ₩68,167 | ₩68,408 | -0.12% | 917.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩70,299 | ₩70,540 | ₩68,958 | ₩68,971 | -1.89% | 624.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩70,031 | ₩70,446 | ₩70,004 | ₩70,272 | +0.34% | 544.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩69,038 | ₩70,111 | ₩68,918 | ₩69,830 | +1.15% | 575.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩69,159 | ₩69,213 | ₩68,944 | ₩69,092 | -0.10% | 196.9만 |
|---|