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 | ₩60,743 | ₩61,400 | ₩60,368 | ₩61,333 | +0.97% | 1001.1만 |
| 2026.09.28–2026.10.02 | ₩61,587 | ₩61,762 | ₩60,341 | ₩60,917 | -1.09% | 1419만 |
| 2026.09.21–2026.09.25 | ₩63,865 | ₩64,013 | ₩61,815 | ₩62,177 | -2.64% | 1365.4만 |
| 2026.09.14–2026.09.18 | ₩63,048 | ₩63,946 | ₩62,887 | ₩63,571 | +0.83% | 1030.1만 |
| 2026.09.08–2026.09.11 | ₩64,053 | ₩64,080 | ₩63,048 | ₩63,128 | -1.44% | 680.3만 |
| 2026.08.31–2026.09.04 | ₩64,415 | ₩64,455 | ₩63,691 | ₩63,973 | -0.69% | 526.9만 |
| 2026.08.24–2026.08.28 | ₩64,267 | ₩65,031 | ₩64,241 | ₩64,602 | +0.52% | 1059.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,959 |
| ₩64,683 |
| ₩63,463 |
| ₩64,040 |
| +0.13% |
| 1326.9만 |
| 2026.08.10–2026.08.14 | ₩64,375 | ₩64,790 | ₩64,013 | ₩64,133 | -0.37% | 890.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩64,187 | ₩64,978 | ₩64,160 | ₩64,602 | +0.65% | 742.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩64,763 | ₩65,058 | ₩64,040 | ₩64,241 | -0.81% | 1926.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩65,581 | ₩65,594 | ₩64,348 | ₩64,442 | -1.74% | 681.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩65,487 | ₩65,768 | ₩65,165 | ₩65,621 | +0.20% | 915.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩66,612 | ₩66,653 | ₩65,473 | ₩65,607 | -1.51% | 1154.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,577 | ₩67,711 | ₩66,371 | ₩66,679 | -1.33% | 1202.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,894 | ₩67,738 | ₩66,773 | ₩67,470 | +0.86% | 761.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,175 | ₩67,617 | ₩66,907 | ₩67,189 | +0.02% | 594.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩66,505 | ₩67,095 | ₩66,170 | ₩66,974 | +0.71% | 775.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩66,572 | ₩67,122 | ₩66,344 | ₩66,358 | -0.32% | 491.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩66,827 | ₩67,349 | ₩66,545 | ₩67,175 | +0.52% | 265.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩65,849 | ₩66,411 | ₩64,978 | ₩66,304 | +0.69% | 589.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩66,787 | ₩66,880 | ₩65,607 | ₩65,768 | -1.52% | 708.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,224 | ₩67,041 | ₩65,795 | ₩66,921 | +1.05% | 539.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,014 | ₩67,068 | ₩66,210 | ₩66,385 | -0.94% | 801.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,470 | ₩67,591 | ₩66,827 | ₩67,095 | -0.56% | 501.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩66,693 | ₩67,644 | ₩66,666 | ₩67,457 | +1.15% | 896.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩66,519 | ₩67,470 | ₩65,996 | ₩66,773 | +0.38% | 843.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩66,117 | ₩66,840 | ₩65,916 | ₩66,706 | +0.89% | 864.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩65,862 | ₩66,653 | ₩65,205 | ₩65,393 | -0.71% | 1193만 |
|---|
| 2026.03.16–2026.03.20 | ₩66,438 | ₩66,947 | ₩65,433 | ₩65,514 | -1.39% | 1317.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,323 | ₩68,207 | ₩65,661 | ₩65,782 | -2.29% | 1631.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩68,167 | ₩68,462 | ₩67,162 | ₩67,537 | -0.92% | 1121.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,877 | ₩69,078 | ₩68,716 | ₩68,864 | -0.02% | 779.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,904 | ₩69,078 | ₩68,663 | ₩68,890 | -0.02% | 716.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩67,738 | ₩68,890 | ₩67,671 | ₩68,837 | +1.62% | 765.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,738 | ₩67,966 | ₩67,336 | ₩67,966 | +0.34% | 903.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩68,622 | ₩68,663 | ₩67,765 | ₩67,912 | -1.03% | 981.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩67,363 | ₩68,435 | ₩67,323 | ₩68,354 | +1.47% | 1216.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩67,859 | ₩68,716 | ₩67,792 | ₩68,153 | +0.43% | 745만 |
|---|
| 2026.01.05–2026.01.09 | ₩67,631 | ₩68,153 | ₩67,483 | ₩68,086 | +0.67% | 939.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,033 | ₩68,113 | ₩67,430 | ₩67,524 | -0.75% | 425.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,644 | ₩68,207 | ₩67,416 | ₩68,019 | +0.55% | 277.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩67,912 | ₩68,247 | ₩67,537 | ₩67,604 | -0.45% | 599.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩68,328 | ₩68,676 | ₩67,497 | ₩67,604 | -1.06% | 1288.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩68,220 | ₩68,622 | ₩68,113 | ₩68,274 | +0.08% | 675.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩68,636 | ₩69,386 | ₩68,569 | ₩69,172 | +0.78% | 453.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩67,952 | ₩68,381 | ₩67,872 | ₩68,314 | +0.53% | 1014.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩68,421 | ₩68,877 | ₩67,885 | ₩67,899 | -0.76% | 603.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩68,435 | ₩68,703 | ₩68,113 | ₩68,354 | -0.12% | 917.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩70,244 | ₩70,485 | ₩68,904 | ₩68,917 | -1.89% | 624.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩69,976 | ₩70,391 | ₩69,949 | ₩70,217 | +0.34% | 544.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩68,984 | ₩70,056 | ₩68,864 | ₩69,775 | +1.15% | 575.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩69,105 | ₩69,158 | ₩68,890 | ₩69,038 | -0.10% | 196.9만 |
|---|