iShares Core U.S. Aggregate Bond ETF (AGG)

AGG
🏛️ 미국 →
100.07
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 99.20 99.43 99.13 99.25 7.3M
2023-12-28 99.54 99.65 99.31 99.44 7.2M
2023-12-27 99.40 99.70 99.31 99.66 6.9M
2023-12-26 98.93 99.08 98.89 99.03 5.4M
2023-12-22 99.13 99.14 98.81 98.83 13.2M
2023-12-21 99.22 99.26 98.83 98.96 9.1M
2023-12-20 98.87 99.04 98.69 98.97 10.0M
2023-12-19 98.63 98.78 98.59 98.61 13.8M
2023-12-18 98.58 98.58 98.42 98.49 11.5M
2023-12-15 98.80 98.88 98.59 98.69 10.1M
2023-12-14 98.68 99.04 98.61 98.92 12.7M
2023-12-13 97.39 98.45 97.33 98.41 11.2M
2023-12-12 96.94 97.19 96.82 97.19 11.7M
2023-12-11 96.80 96.95 96.60 96.90 15.0M
2023-12-08 96.99 97.07 96.72 96.89 6.7M
2023-12-07 97.22 97.56 97.22 97.38 7.2M
2023-12-06 97.24 97.49 97.15 97.35 11.1M
2023-12-05 96.85 97.15 96.79 97.10 8.9M
2023-12-04 96.58 96.67 96.31 96.46 9.4M
2023-12-01 96.00 96.87 95.97 96.83 11.8M
2023-11-30 96.38 96.41 96.13 96.26 8.9M
2023-11-29 96.42 96.67 96.34 96.58 8.0M
2023-11-28 95.61 96.13 95.57 96.11 9.7M
2023-11-27 95.36 95.72 95.33 95.69 8.9M
2023-11-24 95.24 95.32 95.12 95.15 2.9M
2023-11-22 95.68 95.75 95.37 95.59 6.3M
2023-11-21 95.45 95.57 95.28 95.50 7.4M
2023-11-20 95.07 95.42 95.07 95.40 10.1M
2023-11-17 95.21 95.36 95.03 95.25 9.2M
2023-11-16 94.85 95.20 94.85 95.06 10.1M
2023-11-15 94.70 94.72 94.46 94.54 11.0M
2023-11-14 95.03 95.20 94.93 95.13 12.1M
2023-11-13 93.64 93.97 93.53 93.95 9.7M
2023-11-10 94.19 94.22 93.88 93.96 6.1M
2023-11-09 94.42 94.44 93.73 93.74 9.2M
2023-11-08 94.27 94.62 94.25 94.53 6.9M
2023-11-07 93.94 94.36 93.91 94.21 7.3M
2023-11-06 93.93 93.99 93.63 93.71 8.5M
2023-11-03 94.54 94.69 94.14 94.18 11.9M
2023-11-02 93.68 93.76 93.37 93.61 11.2M
2023-11-01 92.23 93.05 92.23 93.05 14.4M
2023-10-31 92.45 92.63 92.31 92.31 12.3M
2023-10-30 92.29 92.51 92.15 92.37 8.2M
2023-10-27 92.56 92.64 92.37 92.59 7.7M
2023-10-26 92.12 92.64 92.11 92.62 11.6M
2023-10-25 92.33 92.35 91.92 92.00 8.9M
2023-10-24 92.43 92.69 92.28 92.69 9.2M
2023-10-23 91.70 92.50 91.58 92.36 12.9M
2023-10-20 91.94 92.14 91.90 92.00 6.6M
2023-10-19 91.89 92.17 91.61 91.67 11.6M
2023-10-18 92.29 92.38 91.94 92.02 9.4M
2023-10-17 92.51 92.69 92.35 92.45 8.2M
2023-10-16 93.32 93.41 93.10 93.12 6.3M
2023-10-13 93.68 93.79 93.52 93.64 7.5M
2023-10-12 93.87 93.91 93.17 93.24 11.2M
2023-10-11 93.94 94.05 93.76 94.05 15.3M
2023-10-10 93.39 93.81 93.26 93.62 14.6M
2023-10-09 93.22 93.72 93.15 93.71 4.4M
2023-10-06 92.46 92.98 92.37 92.75 9.6M
2023-10-05 93.17 93.22 92.99 93.11 7.1M
2023-10-04 92.77 93.05 92.55 93.05 14.1M
2023-10-03 92.99 93.09 92.37 92.40 12.1M
2023-10-02 93.43 93.51 93.10 93.13 8.9M
2023-09-29 94.50 94.57 93.97 94.04 13.5M
2023-09-28 93.70 94.16 93.53 94.13 13.3M
2023-09-27 94.47 94.51 93.66 93.85 14.6M
2023-09-26 94.47 94.51 94.15 94.18 15.5M
2023-09-25 94.49 94.62 94.29 94.30 7.5M
2023-09-22 94.78 95.09 94.73 95.05 7.3M
2023-09-21 94.80 94.81 94.64 94.65 8.0M
2023-09-20 95.57 95.70 95.30 95.30 6.3M
2023-09-19 95.54 95.59 95.35 95.35 5.3M
2023-09-18 95.37 95.64 95.36 95.63 6.1M
2023-09-15 95.64 95.70 95.48 95.49 5.7M
2023-09-14 95.96 95.98 95.68 95.71 6.0M
2023-09-13 95.61 95.95 95.59 95.84 6.0M
2023-09-12 95.71 95.73 95.57 95.70 4.6M
2023-09-11 95.66 95.73 95.57 95.67 4.1M
2023-09-08 95.93 96.02 95.76 95.78 4.8M
2023-09-07 95.59 95.74 95.49 95.73 5.1M
2023-09-06 95.63 95.64 95.31 95.43 8.4M
2023-09-05 95.85 95.87 95.52 95.52 6.1M
2023-09-01 96.54 96.57 95.98 96.04 8.1M
2023-08-31 96.78 96.96 96.72 96.80 7.2M
2023-08-30 96.78 96.83 96.62 96.66 8.8M
2023-08-29 95.91 96.71 95.91 96.70 7.4M
2023-08-28 96.10 96.11 95.93 96.08 6.5M
2023-08-25 95.82 96.08 95.60 95.87 7.9M
2023-08-24 95.99 96.12 95.85 95.93 8.2M
2023-08-23 95.75 96.15 95.73 96.15 7.8M
2023-08-22 95.17 95.32 95.06 95.24 6.2M
2023-08-21 95.26 95.30 95.04 95.14 13.4M
2023-08-18 95.47 95.75 95.43 95.62 6.2M
2023-08-17 95.50 95.55 95.21 95.41 8.2M
2023-08-16 95.76 95.93 95.45 95.51 9.0M
2023-08-15 95.81 96.07 95.74 95.74 6.5M
2023-08-14 95.98 96.22 95.83 96.00 7.9M
2023-08-11 96.12 96.42 96.07 96.07 9.0M
2023-08-10 97.06 97.22 96.37 96.37 15.5M
2023-08-09 97.01 97.12 96.91 97.00 5.6M
2023-08-08 96.94 97.11 96.84 96.93 6.9M
2023-08-07 96.64 96.70 96.48 96.70 9.7M
2023-08-04 96.25 96.75 96.25 96.68 6.4M
2023-08-03 95.93 96.02 95.80 95.89 7.5M
2023-08-02 96.48 96.56 96.23 96.54 8.6M
2023-08-01 97.01 97.09 96.71 96.77 8.8M
2023-07-31 97.53 97.80 97.52 97.68 11.1M
2023-07-28 97.39 97.59 97.31 97.56 9.2M
2023-07-27 97.84 97.93 97.11 97.18 6.9M
2023-07-26 97.93 98.07 97.68 98.02 5.9M
2023-07-25 97.58 97.79 97.57 97.70 5.8M
2023-07-24 98.10 98.16 97.79 97.81 6.7M
2023-07-21 98.11 98.15 97.94 97.99 7.6M
2023-07-20 98.06 98.08 97.73 97.92 12.6M
2023-07-19 98.35 98.48 98.19 98.43 7.5M
2023-07-18 98.33 98.41 98.13 98.13 5.6M
2023-07-17 97.95 98.10 97.85 98.05 4.7M
2023-07-14 98.23 98.31 97.92 97.94 7.2M
2023-07-13 98.18 98.44 98.12 98.41 7.5M
2023-07-12 97.51 97.85 97.45 97.80 7.2M
2023-07-11 96.94 97.10 96.86 97.01 6.0M
2023-07-10 96.57 96.94 96.55 96.80 8.8M
2023-07-07 96.42 96.75 96.42 96.53 8.3M
2023-07-06 96.56 96.64 96.28 96.51 9.5M
2023-07-05 97.51 97.53 97.05 97.14 6.0M
2023-07-03 97.82 98.04 97.54 97.58 3.7M
2023-06-30 97.86 98.10 97.74 97.95 13.4M
2023-06-29 97.80 97.87 97.61 97.72 8.9M
2023-06-28 98.34 98.54 98.20 98.48 8.6M
2023-06-27 98.45 98.59 98.10 98.19 7.8M
2023-06-26 98.50 98.51 98.31 98.38 10.6M
2023-06-23 98.49 98.50 98.10 98.26 4.8M
2023-06-22 98.17 98.33 97.92 97.97 7.1M
2023-06-21 98.09 98.53 97.98 98.48 5.6M
2023-06-20 98.28 98.51 98.17 98.32 6.7M
2023-06-16 98.09 98.28 97.91 98.14 5.7M
2023-06-15 98.29 98.46 98.13 98.45 7.5M
2023-06-14 97.88 97.99 97.45 97.77 8.4M
2023-06-13 98.48 98.48 97.60 97.68 9.6M
2023-06-12 98.09 98.16 97.73 98.14 5.4M
2023-06-09 97.91 98.05 97.79 97.97 7.1M
2023-06-08 97.80 98.21 97.77 98.20 5.0M
2023-06-07 98.15 98.22 97.59 97.68 5.1M
2023-06-06 98.12 98.21 97.89 98.20 3.8M
2023-06-05 97.85 98.32 97.76 98.08 7.6M
2023-06-02 98.54 98.58 98.08 98.09 6.9M
2023-06-01 98.60 98.80 98.48 98.61 9.0M
2023-05-31 98.22 98.72 98.21 98.57 10.6M
2023-05-30 97.90 98.24 97.85 98.22 7.3M
2023-05-26 97.36 97.59 97.24 97.57 3.9M
2023-05-25 97.74 97.80 97.44 97.49 5.9M
2023-05-24 98.17 98.19 97.82 97.85 7.7M
2023-05-23 97.92 98.21 97.81 98.10 7.6M
2023-05-22 98.14 98.33 97.97 97.99 8.6M
2023-05-19 98.13 98.44 98.00 98.08 10.3M
2023-05-18 98.49 98.51 98.27 98.30 4.8M
2023-05-17 98.99 99.03 98.68 98.76 6.3M
2023-05-16 98.89 98.95 98.74 98.91 6.7M
2023-05-15 99.21 99.22 99.10 99.14 8.5M
2023-05-12 99.89 99.95 99.39 99.39 4.3M
2023-05-11 100.11 100.19 99.88 99.95 7.7M
2023-05-10 99.43 99.68 99.39 99.65 4.8M
2023-05-09 99.11 99.19 99.01 99.01 5.7M
2023-05-08 99.21 99.35 99.08 99.10 5.5M
2023-05-05 99.64 99.72 99.45 99.65 4.0M
2023-05-04 99.77 100.42 99.75 99.97 5.3M
2023-05-03 99.89 100.13 99.69 100.09 5.6M
2023-05-02 98.96 99.67 98.93 99.65 6.1M
2023-05-01 99.35 99.41 98.60 98.69 10.6M
2023-04-28 99.99 99.99 99.72 99.96 5.5M
2023-04-27 99.61 99.63 99.39 99.45 4.0M
2023-04-26 100.16 100.22 99.72 99.81 3.7M
2023-04-25 99.97 100.25 99.96 100.18 5.1M
2023-04-24 99.42 99.59 99.36 99.56 3.3M
2023-04-21 99.51 99.56 99.11 99.17 5.4M
2023-04-20 99.21 99.36 99.19 99.34 5.1M
2023-04-19 98.89 98.93 98.71 98.89 3.6M
2023-04-18 98.91 99.16 98.91 99.04 4.8M
2023-04-17 99.13 99.18 98.88 98.90 4.4M
2023-04-14 99.56 99.59 99.32 99.40 4.8M
2023-04-13 100.16 100.27 99.81 99.89 4.0M
2023-04-12 100.17 100.20 99.61 99.93 7.2M
2023-04-11 99.81 99.88 99.59 99.81 4.5M
2023-04-10 99.89 99.91 99.60 99.75 4.5M
2023-04-06 100.56 100.69 100.44 100.44 6.1M
2023-04-05 100.50 100.98 100.41 100.53 9.9M
2023-04-04 99.55 100.30 99.50 100.19 8.9M
2023-04-03 99.28 99.86 99.21 99.82 7.6M
2023-03-31 99.39 99.69 99.16 99.64 8.5M
2023-03-30 99.03 99.23 98.95 99.16 4.3M
2023-03-29 98.74 99.11 98.72 99.05 5.1M
2023-03-28 98.98 99.05 98.82 98.93 6.4M
2023-03-27 99.39 99.52 99.07 99.08 6.8M
2023-03-24 100.28 100.49 99.95 100.16 6.2M
2023-03-23 99.68 100.05 99.51 99.99 9.9M
2023-03-22 98.80 99.82 98.64 99.75 7.6M
2023-03-21 98.88 99.03 98.70 98.80 5.5M
2023-03-20 99.73 99.73 99.02 99.10 6.3M
2023-03-17 99.29 99.80 99.21 99.50 8.3M
2023-03-16 99.53 99.72 98.68 98.88 15.2M
2023-03-15 99.43 99.70 98.81 99.27 11.1M
2023-03-14 98.77 98.82 98.09 98.29 8.2M
2023-03-13 99.05 99.65 98.62 98.87 10.3M
2023-03-10 97.79 98.32 97.76 98.09 7.5M
2023-03-09 96.76 97.15 96.70 96.96 7.1M
2023-03-08 96.90 97.08 96.48 96.61 8.0M
2023-03-07 96.98 97.03 96.57 96.71 6.0M
2023-03-06 97.27 97.29 96.81 96.84 4.2M
2023-03-03 96.85 97.08 96.59 97.08 7.3M
2023-03-02 96.15 96.35 96.11 96.32 9.2M
2023-03-01 96.83 97.04 96.50 96.52 9.1M
2023-02-28 96.99 97.37 96.93 97.31 8.6M
2023-02-27 97.41 97.49 97.22 97.32 5.0M
2023-02-24 97.22 97.26 96.97 97.13 4.9M
2023-02-23 97.40 97.72 97.37 97.69 8.5M
2023-02-22 97.40 97.59 97.30 97.34 5.9M
2023-02-21 97.36 97.46 97.08 97.08 8.4M
2023-02-17 97.53 98.01 97.53 98.00 6.0M
2023-02-16 97.88 98.03 97.69 97.77 5.2M
2023-02-15 98.24 98.36 98.03 98.18 6.5M
2023-02-14 98.67 98.76 98.11 98.37 9.6M
2023-02-13 98.49 98.72 98.46 98.72 6.8M
2023-02-10 98.82 98.83 98.40 98.42 5.1M
2023-02-09 99.54 99.56 98.83 98.85 5.6M
2023-02-08 99.14 99.43 98.95 99.24 4.9M
2023-02-07 99.15 99.57 99.06 99.10 6.2M
2023-02-06 99.31 99.42 99.23 99.27 9.2M
2023-02-03 99.95 100.13 99.52 99.82 9.1M
2023-02-02 101.04 101.15 100.74 100.79 9.2M
2023-02-01 100.19 100.78 99.86 100.68 11.6M
2023-01-31 100.16 100.34 99.83 100.22 12.1M
2023-01-30 99.90 100.09 99.80 99.81 6.8M
2023-01-27 99.96 100.14 99.91 100.08 5.1M
2023-01-26 100.33 100.46 100.07 100.23 5.4M
2023-01-25 100.26 100.47 100.10 100.40 5.4M
2023-01-24 99.84 100.32 99.68 100.28 6.5M
2023-01-23 99.80 100.06 99.78 99.84 6.6M
2023-01-20 100.17 100.26 99.89 100.09 6.1M
2023-01-19 100.73 100.73 100.33 100.50 8.6M
2023-01-18 100.76 100.88 100.37 100.73 7.8M
2023-01-17 99.74 99.96 99.65 99.74 8.2M
2023-01-13 100.02 100.26 99.83 99.92 6.7M
2023-01-12 99.84 100.53 99.49 100.29 8.3M
2023-01-11 99.28 99.57 99.26 99.57 6.1M
2023-01-10 99.02 99.15 98.74 98.96 7.3M
2023-01-09 99.06 99.50 99.00 99.34 7.8M
2023-01-06 98.13 99.15 98.04 99.09 8.5M
2023-01-05 97.64 98.06 97.57 98.02 9.7M
2023-01-04 98.17 98.25 97.89 98.10 10.1M
2023-01-03 97.97 97.97 97.37 97.56 19.9M