iShares Floating Rate Bond ETF (FLOT)

FLOT
🏛️ 미국 →
51.08
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
2021-12-31 50.71 50.73 50.70 50.73 0.4M
2021-12-30 50.69 50.71 50.68 50.70 0.9M
2021-12-29 50.69 50.70 50.68 50.69 1.3M
2021-12-28 50.68 50.69 50.65 50.68 1.4M
2021-12-27 50.64 50.67 50.64 50.66 0.6M
2021-12-23 50.65 50.69 50.64 50.65 0.9M
2021-12-22 50.66 50.66 50.64 50.64 0.9M
2021-12-21 50.65 50.65 50.63 50.64 0.9M
2021-12-20 50.65 50.66 50.62 50.63 1.9M
2021-12-17 50.63 50.64 50.63 50.64 0.7M
2021-12-16 50.65 50.65 50.63 50.63 0.5M
2021-12-15 50.66 50.66 50.65 50.65 0.5M
2021-12-14 50.65 50.68 50.63 50.64 0.7M
2021-12-13 50.65 50.66 50.63 50.63 0.6M
2021-12-10 50.65 50.66 50.65 50.65 0.5M
2021-12-09 50.67 50.69 50.65 50.65 0.7M
2021-12-08 50.67 50.67 50.65 50.67 0.4M
2021-12-07 50.68 50.68 50.65 50.66 1.0M
2021-12-06 50.69 50.69 50.66 50.68 1.0M
2021-12-03 50.69 50.71 50.65 50.67 2.8M
2021-12-02 50.70 50.72 50.67 50.69 1.0M
2021-12-01 50.72 50.72 50.68 50.70 1.0M
2021-11-30 50.72 50.74 50.71 50.73 0.8M
2021-11-29 50.74 50.74 50.71 50.74 0.8M
2021-11-26 50.72 50.74 50.67 50.72 0.8M
2021-11-24 50.75 50.75 50.73 50.73 0.4M
2021-11-23 50.72 50.75 50.71 50.75 1.4M
2021-11-22 50.74 50.75 50.72 50.75 1.0M
2021-11-19 50.77 50.77 50.73 50.73 0.8M
2021-11-18 50.78 50.81 50.75 50.76 1.2M
2021-11-17 50.79 50.80 50.78 50.78 0.8M
2021-11-16 50.80 50.80 50.78 50.80 0.6M
2021-11-15 50.79 50.80 50.79 50.80 0.6M
2021-11-12 50.80 50.80 50.79 50.80 1.3M
2021-11-11 50.79 50.80 50.78 50.78 0.3M
2021-11-10 50.78 50.79 50.76 50.79 2.2M
2021-11-09 50.76 50.78 50.76 50.78 0.6M
2021-11-08 50.78 50.78 50.77 50.78 0.6M
2021-11-05 50.78 50.78 50.77 50.77 1.0M
2021-11-04 50.77 50.78 50.76 50.78 0.6M
2021-11-03 50.77 50.77 50.75 50.77 0.7M
2021-11-02 50.76 50.77 50.74 50.77 0.5M
2021-11-01 50.78 50.78 50.74 50.75 0.5M
2021-10-29 50.79 50.79 50.77 50.79 0.6M
2021-10-28 50.80 50.80 50.78 50.80 2.5M
2021-10-27 50.77 50.80 50.77 50.80 0.6M
2021-10-26 50.78 50.79 50.77 50.79 0.6M
2021-10-25 50.79 50.79 50.77 50.77 0.5M
2021-10-22 50.78 50.80 50.78 50.79 0.5M
2021-10-21 50.81 50.81 50.78 50.79 0.6M
2021-10-20 50.80 50.81 50.78 50.81 0.5M
2021-10-19 50.81 50.81 50.78 50.80 1.0M
2021-10-18 50.80 50.81 50.79 50.81 1.1M
2021-10-15 50.78 50.81 50.77 50.81 1.3M
2021-10-14 50.78 50.79 50.76 50.79 0.5M
2021-10-13 50.78 50.79 50.76 50.76 0.8M
2021-10-12 50.77 50.79 50.77 50.78 0.6M
2021-10-11 50.78 50.80 50.78 50.80 0.3M
2021-10-08 50.79 50.79 50.77 50.78 0.4M
2021-10-07 50.79 50.80 50.77 50.78 0.8M
2021-10-06 50.78 50.79 50.78 50.79 0.6M
2021-10-05 50.77 50.80 50.76 50.80 1.2M
2021-10-04 50.77 50.79 50.76 50.77 0.7M
2021-10-01 50.80 50.82 50.77 50.78 2.3M
2021-09-30 50.84 50.84 50.82 50.84 1.1M
2021-09-29 50.78 50.84 50.78 50.84 4.8M
2021-09-28 50.80 50.81 50.78 50.81 1.0M
2021-09-27 50.76 50.80 50.76 50.79 0.9M
2021-09-24 50.78 50.78 50.77 50.77 0.3M
2021-09-23 50.77 50.79 50.77 50.77 0.9M
2021-09-22 50.78 50.79 50.78 50.79 0.3M
2021-09-21 50.77 50.79 50.77 50.78 0.4M
2021-09-20 50.77 50.79 50.76 50.77 0.7M
2021-09-17 50.77 50.79 50.77 50.79 0.4M
2021-09-16 50.78 50.79 50.77 50.77 0.4M
2021-09-15 50.78 50.79 50.77 50.79 0.6M
2021-09-14 50.78 50.79 50.78 50.79 0.5M
2021-09-13 50.79 50.79 50.78 50.79 0.4M
2021-09-10 50.77 50.79 50.77 50.78 0.5M
2021-09-09 50.77 50.79 50.77 50.77 0.5M
2021-09-08 50.78 50.80 50.77 50.78 0.7M
2021-09-07 50.78 50.80 50.78 50.78 0.3M
2021-09-03 50.79 50.80 50.77 50.77 0.4M
2021-09-02 50.77 50.80 50.77 50.79 0.3M
2021-09-01 50.78 50.79 50.77 50.77 0.7M
2021-08-31 50.80 50.80 50.78 50.78 1.1M
2021-08-30 50.79 50.80 50.78 50.78 0.4M
2021-08-27 50.79 50.80 50.77 50.79 0.4M
2021-08-26 50.78 50.79 50.77 50.77 0.3M
2021-08-25 50.78 50.79 50.77 50.77 0.4M
2021-08-24 50.77 50.79 50.77 50.78 0.4M
2021-08-23 50.76 50.79 50.76 50.76 0.5M
2021-08-20 50.76 50.78 50.76 50.76 0.4M
2021-08-19 50.76 50.78 50.76 50.77 0.8M
2021-08-18 50.76 50.79 50.76 50.76 0.9M
2021-08-17 50.77 50.79 50.76 50.76 0.8M
2021-08-16 50.78 50.79 50.77 50.77 0.8M
2021-08-13 50.77 50.78 50.77 50.77 0.4M
2021-08-12 50.77 50.78 50.76 50.76 0.5M
2021-08-11 50.77 50.79 50.77 50.77 0.5M
2021-08-10 50.79 50.79 50.77 50.77 0.7M
2021-08-09 50.78 50.79 50.77 50.78 0.5M
2021-08-06 50.79 50.80 50.77 50.78 0.3M
2021-08-05 50.80 50.80 50.79 50.80 0.3M
2021-08-04 50.78 50.80 50.77 50.80 0.6M
2021-08-03 50.77 50.79 50.77 50.78 0.4M
2021-08-02 50.77 50.79 50.77 50.77 0.3M
2021-07-30 50.79 50.82 50.79 50.80 0.5M
2021-07-29 50.80 50.81 50.79 50.80 0.7M
2021-07-28 50.78 50.80 50.78 50.78 0.4M
2021-07-27 50.79 50.79 50.78 50.78 1.0M
2021-07-26 50.81 50.81 50.78 50.78 0.5M
2021-07-23 50.80 50.81 50.78 50.79 0.7M
2021-07-22 50.78 50.82 50.78 50.81 1.0M
2021-07-21 50.80 50.81 50.79 50.79 0.9M
2021-07-20 50.78 50.82 50.78 50.79 0.8M
2021-07-19 50.79 50.80 50.77 50.78 0.4M
2021-07-16 50.79 50.81 50.79 50.79 0.4M
2021-07-15 50.80 50.81 50.78 50.81 0.6M
2021-07-14 50.81 50.81 50.78 50.80 0.4M
2021-07-13 50.79 50.80 50.78 50.80 0.7M
2021-07-12 50.78 50.80 50.78 50.80 0.6M
2021-07-09 50.78 50.79 50.77 50.79 0.4M
2021-07-08 50.77 50.79 50.77 50.79 0.8M
2021-07-07 50.77 50.79 50.77 50.79 0.4M
2021-07-06 50.81 50.81 50.77 50.79 0.6M
2021-07-02 50.78 50.81 50.77 50.81 0.7M
2021-07-01 50.78 50.80 50.78 50.80 1.1M
2021-06-30 50.82 50.83 50.81 50.82 0.6M
2021-06-29 50.80 50.84 50.80 50.82 1.1M
2021-06-28 50.80 50.82 50.80 50.82 0.6M
2021-06-25 50.81 50.82 50.81 50.82 0.8M
2021-06-24 50.82 50.82 50.81 50.82 0.7M
2021-06-23 50.82 50.82 50.80 50.82 0.6M
2021-06-22 50.81 50.82 50.80 50.82 1.3M
2021-06-21 50.82 50.82 50.79 50.81 0.6M
2021-06-18 50.83 50.83 50.80 50.82 0.6M
2021-06-17 50.81 50.82 50.80 50.82 1.1M
2021-06-16 50.80 50.81 50.79 50.81 1.4M
2021-06-15 50.79 50.81 50.78 50.81 1.1M
2021-06-14 50.81 50.81 50.78 50.79 1.1M
2021-06-11 50.80 50.82 50.80 50.82 0.9M
2021-06-10 50.80 50.81 50.79 50.81 0.6M
2021-06-09 50.81 50.81 50.78 50.79 0.7M
2021-06-08 50.80 50.80 50.79 50.80 0.6M
2021-06-07 50.79 50.80 50.78 50.79 1.0M
2021-06-04 50.81 50.81 50.78 50.79 0.5M
2021-06-03 50.79 50.80 50.78 50.80 0.6M
2021-06-02 50.77 50.79 50.77 50.78 0.4M
2021-06-01 50.77 50.80 50.76 50.80 0.8M
2021-05-28 50.80 50.81 50.79 50.80 0.4M
2021-05-27 50.80 50.81 50.79 50.80 0.5M
2021-05-26 50.80 50.82 50.80 50.81 0.5M
2021-05-25 50.82 50.82 50.80 50.80 0.6M
2021-05-24 50.81 50.82 50.80 50.81 0.5M
2021-05-21 50.82 50.83 50.80 50.80 0.6M
2021-05-20 50.81 50.83 50.80 50.82 1.4M
2021-05-19 50.80 50.81 50.79 50.80 0.6M
2021-05-18 50.79 50.81 50.78 50.81 0.6M
2021-05-17 50.78 50.80 50.76 50.78 4.2M
2021-05-14 50.79 50.79 50.77 50.78 0.5M
2021-05-13 50.77 50.78 50.76 50.78 1.3M
2021-05-12 50.73 50.77 50.73 50.77 1.3M
2021-05-11 50.74 50.77 50.74 50.76 0.4M
2021-05-10 50.74 50.77 50.73 50.76 1.0M
2021-05-07 50.73 50.74 50.73 50.74 0.6M
2021-05-06 50.74 50.76 50.73 50.74 0.4M
2021-05-05 50.74 50.75 50.73 50.73 0.6M
2021-05-04 50.74 50.75 50.74 50.75 0.7M
2021-05-03 50.73 50.75 50.73 50.75 1.0M
2021-04-30 50.78 50.78 50.74 50.75 0.5M
2021-04-29 50.77 50.78 50.75 50.77 1.1M
2021-04-28 50.75 50.76 50.74 50.76 0.6M
2021-04-27 50.76 50.76 50.74 50.76 0.5M
2021-04-26 50.75 50.77 50.74 50.75 0.9M
2021-04-23 50.77 50.78 50.75 50.76 0.5M
2021-04-22 50.77 50.78 50.75 50.77 0.6M
2021-04-21 50.77 50.77 50.75 50.77 0.5M
2021-04-20 50.76 50.77 50.75 50.75 0.8M
2021-04-19 50.75 50.76 50.73 50.76 1.7M
2021-04-16 50.74 50.76 50.74 50.76 0.6M
2021-04-15 50.76 50.76 50.74 50.74 0.5M
2021-04-14 50.74 50.76 50.73 50.75 1.1M
2021-04-13 50.76 50.76 50.74 50.75 2.7M
2021-04-12 50.75 50.75 50.74 50.75 0.5M
2021-04-09 50.74 50.75 50.73 50.74 1.0M
2021-04-08 50.75 50.76 50.73 50.75 0.7M
2021-04-07 50.73 50.75 50.73 50.75 0.4M
2021-04-06 50.76 50.76 50.73 50.74 1.0M
2021-04-05 50.73 50.76 50.72 50.74 1.0M
2021-04-01 50.77 50.78 50.73 50.74 3.1M
2021-03-31 50.77 50.80 50.77 50.78 1.0M
2021-03-30 50.79 50.80 50.79 50.79 0.9M
2021-03-29 50.79 50.81 50.79 50.79 1.8M
2021-03-26 50.79 50.81 50.78 50.81 0.9M
2021-03-25 50.81 50.82 50.78 50.78 1.6M
2021-03-24 50.78 50.81 50.78 50.81 1.6M
2021-03-23 50.78 50.80 50.78 50.78 0.9M
2021-03-22 50.78 50.80 50.78 50.78 0.9M
2021-03-19 50.79 50.83 50.78 50.79 1.3M
2021-03-18 50.81 50.81 50.78 50.78 1.0M
2021-03-17 50.79 50.80 50.78 50.79 0.5M
2021-03-16 50.79 50.80 50.78 50.78 0.7M
2021-03-15 50.77 50.80 50.76 50.78 0.7M
2021-03-12 50.80 50.80 50.77 50.77 0.5M
2021-03-11 50.81 50.81 50.79 50.79 1.0M
2021-03-10 50.76 50.81 50.76 50.80 1.2M
2021-03-09 50.78 50.80 50.77 50.78 0.7M
2021-03-08 50.80 50.82 50.77 50.77 0.9M
2021-03-05 50.78 50.82 50.78 50.80 0.9M
2021-03-04 50.81 50.82 50.78 50.79 1.2M
2021-03-03 50.80 50.83 50.79 50.79 0.9M
2021-03-02 50.81 50.84 50.80 50.82 0.9M
2021-03-01 50.84 50.84 50.81 50.81 0.8M
2021-02-26 50.83 50.85 50.82 50.85 0.8M
2021-02-25 50.82 50.84 50.81 50.84 0.8M
2021-02-24 50.83 50.84 50.81 50.84 1.1M
2021-02-23 50.83 50.85 50.82 50.85 0.6M
2021-02-22 50.79 50.84 50.79 50.83 3.4M
2021-02-19 50.83 50.83 50.81 50.83 0.8M
2021-02-18 50.81 50.83 50.80 50.82 0.5M
2021-02-17 50.83 50.83 50.79 50.79 0.9M
2021-02-16 50.82 50.83 50.82 50.82 1.2M
2021-02-12 50.81 50.82 50.81 50.81 0.7M
2021-02-11 50.83 50.83 50.81 50.83 1.5M
2021-02-10 50.83 50.84 50.82 50.83 1.5M
2021-02-09 50.82 50.83 50.81 50.82 0.7M
2021-02-08 50.83 50.83 50.82 50.82 0.6M
2021-02-05 50.83 50.83 50.81 50.83 0.6M
2021-02-04 50.82 50.83 50.82 50.83 0.4M
2021-02-03 50.82 50.84 50.82 50.82 0.6M
2021-02-02 50.81 50.84 50.81 50.83 0.8M
2021-02-01 50.85 50.85 50.80 50.82 0.9M
2021-01-29 50.82 50.84 50.81 50.84 1.1M
2021-01-28 50.82 50.83 50.80 50.80 0.9M
2021-01-27 50.80 50.83 50.80 50.82 0.4M
2021-01-26 50.82 50.82 50.81 50.81 0.7M
2021-01-25 50.81 50.82 50.80 50.81 0.6M
2021-01-22 50.81 50.82 50.80 50.80 0.6M
2021-01-21 50.82 50.83 50.80 50.81 1.9M
2021-01-20 50.80 50.84 50.80 50.83 1.4M
2021-01-19 50.79 50.82 50.79 50.81 3.2M
2021-01-15 50.80 50.81 50.79 50.80 0.9M
2021-01-14 50.78 50.83 50.77 50.82 2.2M
2021-01-13 50.77 50.79 50.77 50.79 0.7M
2021-01-12 50.78 50.79 50.77 50.78 0.6M
2021-01-11 50.79 50.79 50.77 50.78 0.4M
2021-01-08 50.75 50.79 50.75 50.78 0.9M
2021-01-07 50.74 50.77 50.74 50.77 0.7M
2021-01-06 50.75 50.77 50.74 50.74 2.0M
2021-01-05 50.74 50.76 50.73 50.75 0.6M
2021-01-04 50.73 50.74 50.72 50.74 0.7M