iShares International Treasury Bond ETF (IGOV)

IGOV
🏛️ 미국 →
42.34
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
2024-12-31 38.69 38.69 38.25 38.42 0.2M
2024-12-30 38.54 38.65 38.43 38.49 0.1M
2024-12-27 38.52 38.60 38.39 38.42 0.1M
2024-12-26 38.58 38.66 38.42 38.61 0.1M
2024-12-24 38.56 38.71 38.48 38.55 0.0M
2024-12-23 38.88 38.88 38.45 38.59 0.3M
2024-12-20 38.33 38.89 38.33 38.78 0.0M
2024-12-19 38.75 38.75 38.43 38.50 0.0M
2024-12-18 39.18 39.26 38.55 38.67 0.0M
2024-12-17 39.30 39.55 39.30 39.45 0.0M
2024-12-16 39.27 39.56 39.27 39.56 0.0M
2024-12-13 39.59 39.63 39.42 39.44 0.0M
2024-12-12 39.74 39.85 39.41 39.55 0.0M
2024-12-11 40.31 40.31 39.64 39.85 1.0M
2024-12-10 40.06 40.12 39.85 40.05 0.0M
2024-12-09 40.27 40.40 40.05 40.08 0.0M
2024-12-06 40.31 40.31 40.03 40.03 0.0M
2024-12-05 40.13 40.26 39.93 40.14 1.0M
2024-12-04 39.88 40.20 39.84 39.98 0.1M
2024-12-03 39.96 40.17 39.92 39.97 0.0M
2024-12-02 39.90 40.13 39.59 40.02 0.6M
2024-11-29 40.04 40.21 40.00 40.15 0.0M
2024-11-27 39.58 40.03 39.58 39.85 0.1M
2024-11-26 39.75 39.75 39.24 39.43 0.1M
2024-11-25 39.53 39.72 39.41 39.62 0.1M
2024-11-22 39.09 39.30 39.02 39.20 0.0M
2024-11-21 39.39 39.46 39.10 39.24 0.0M
2024-11-20 39.39 39.39 39.10 39.33 0.1M
2024-11-19 39.54 39.58 39.36 39.55 0.1M
2024-11-18 39.51 39.66 38.99 39.52 0.0M
2024-11-15 38.99 39.37 38.84 39.27 0.0M
2024-11-14 39.37 39.37 39.12 39.12 0.0M
2024-11-13 39.46 39.46 39.11 39.28 0.1M
2024-11-12 39.57 39.80 39.31 39.51 0.1M
2024-11-11 39.73 39.84 39.60 39.84 0.0M
2024-11-08 39.90 39.96 39.70 39.93 0.0M
2024-11-07 39.80 40.04 39.80 40.03 0.0M
2024-11-06 39.46 39.76 39.46 39.56 0.0M
2024-11-05 40.24 40.42 40.13 40.41 0.0M
2024-11-04 40.02 40.34 40.02 40.24 0.1M
2024-11-01 40.38 40.38 39.95 39.99 1.2M
2024-10-31 40.23 40.27 39.96 40.14 0.3M
2024-10-30 40.20 40.31 39.97 40.13 0.0M
2024-10-29 39.99 40.12 39.91 40.12 0.0M
2024-10-28 40.16 40.34 40.09 40.10 0.0M
2024-10-25 40.29 40.37 40.04 40.16 0.0M
2024-10-24 40.18 40.33 40.08 40.33 0.0M
2024-10-23 39.99 40.05 39.90 39.96 0.0M
2024-10-22 40.42 40.42 39.79 40.24 0.1M
2024-10-21 40.55 40.63 40.23 40.25 0.0M
2024-10-18 40.90 40.90 40.65 40.67 0.2M
2024-10-17 40.41 40.71 40.41 40.71 0.1M
2024-10-16 40.68 40.94 40.60 40.71 0.1M
2024-10-15 40.71 40.99 40.69 40.73 0.8M
2024-10-14 40.72 40.72 40.46 40.57 0.0M
2024-10-11 40.69 40.77 40.52 40.64 0.0M
2024-10-10 40.63 40.70 40.48 40.69 0.0M
2024-10-09 40.99 40.99 40.54 40.60 0.0M
2024-10-08 41.04 41.04 40.79 40.99 1.0M
2024-10-07 40.65 40.94 40.65 40.90 0.0M
2024-10-04 40.69 41.22 40.69 41.05 0.1M
2024-10-03 41.29 41.46 41.06 41.24 0.3M
2024-10-02 41.51 41.75 41.32 41.53 0.1M
2024-10-01 41.72 42.28 41.60 41.79 0.1M
2024-09-30 41.85 42.13 41.82 41.82 0.0M
2024-09-27 41.99 42.20 41.98 42.09 0.0M
2024-09-26 41.96 41.98 41.83 41.88 0.7M
2024-09-25 41.81 42.06 41.72 41.72 0.0M
2024-09-24 41.78 42.12 41.78 41.99 0.0M
2024-09-23 41.72 41.80 41.61 41.77 0.0M
2024-09-20 41.82 41.87 41.67 41.72 0.0M
2024-09-19 41.88 41.94 41.68 41.90 0.0M
2024-09-18 41.78 42.21 41.67 41.69 0.0M
2024-09-17 41.98 42.09 41.78 41.82 0.0M
2024-09-16 41.92 42.08 41.85 42.00 0.0M
2024-09-13 41.77 42.00 41.76 41.77 0.1M
2024-09-12 41.64 41.78 41.51 41.66 0.0M
2024-09-11 41.26 41.67 41.26 41.54 0.0M
2024-09-10 41.15 41.54 41.15 41.45 0.1M
2024-09-09 41.66 41.66 41.14 41.40 0.0M
2024-09-06 41.71 41.81 41.37 41.45 0.0M
2024-09-05 41.65 41.65 41.42 41.54 0.4M
2024-09-04 41.24 41.53 41.21 41.49 0.1M
2024-09-03 40.86 41.24 40.83 41.07 1.9M
2024-08-30 41.19 41.32 41.02 41.06 0.0M
2024-08-29 41.56 41.56 41.24 41.26 0.0M
2024-08-28 41.36 41.58 41.36 41.48 0.0M
2024-08-27 41.68 41.68 41.40 41.51 0.0M
2024-08-26 41.46 41.71 41.46 41.61 0.0M
2024-08-23 41.38 41.72 41.23 41.64 0.0M
2024-08-22 41.36 41.58 41.15 41.20 0.0M
2024-08-21 41.62 41.75 41.09 41.62 0.1M
2024-08-20 40.96 41.46 40.96 41.34 0.0M
2024-08-19 40.69 41.20 40.59 41.10 0.5M
2024-08-16 41.08 41.08 40.76 40.87 0.0M
2024-08-15 40.98 41.04 40.59 40.69 0.0M
2024-08-14 40.82 41.21 40.79 40.93 0.5M
2024-08-13 40.79 41.04 40.58 40.96 0.0M
2024-08-12 40.32 40.68 40.32 40.55 0.1M
2024-08-09 40.55 40.76 40.53 40.55 0.1M
2024-08-08 39.93 40.52 39.93 40.52 0.0M
2024-08-07 40.59 40.59 40.31 40.42 0.0M
2024-08-06 40.49 40.90 40.49 40.59 0.0M
2024-08-05 40.55 41.22 40.55 40.82 0.0M
2024-08-02 40.03 40.64 40.03 40.46 0.1M
2024-08-01 39.99 40.08 39.76 40.03 1.1M
2024-07-31 39.90 39.99 39.84 39.92 0.5M
2024-07-30 39.64 39.77 39.56 39.76 0.0M
2024-07-29 39.48 39.67 39.18 39.67 0.0M
2024-07-26 39.68 39.95 39.48 39.68 0.0M
2024-07-25 39.59 39.71 39.47 39.66 0.0M
2024-07-24 39.81 39.81 39.37 39.38 0.1M
2024-07-23 39.48 39.64 39.43 39.64 0.0M
2024-07-22 39.21 39.57 39.20 39.42 0.1M
2024-07-19 39.52 39.66 39.46 39.55 0.0M
2024-07-18 39.68 39.92 39.67 39.68 0.0M
2024-07-17 39.69 39.94 39.69 39.88 0.0M
2024-07-16 39.60 39.83 39.55 39.69 0.5M
2024-07-15 39.66 39.78 39.59 39.61 0.0M
2024-07-12 39.63 39.74 39.53 39.72 0.3M
2024-07-11 39.31 39.64 39.31 39.47 0.1M
2024-07-10 39.19 39.25 39.06 39.17 0.0M
2024-07-09 39.37 39.37 38.94 38.99 0.1M
2024-07-08 39.42 39.42 38.78 39.23 0.0M
2024-07-05 39.11 39.45 38.77 39.30 1.7M
2024-07-03 38.69 39.03 38.43 38.93 0.2M
2024-07-02 38.60 38.98 38.21 38.52 0.3M
2024-07-01 38.68 38.68 38.42 38.60 0.1M
2024-06-28 38.76 38.80 38.56 38.61 0.1M
2024-06-27 38.80 38.80 38.66 38.67 0.1M
2024-06-26 39.04 39.04 38.59 38.65 0.4M
2024-06-25 39.19 39.19 38.88 38.99 0.1M
2024-06-24 38.75 39.09 38.75 39.02 0.1M
2024-06-21 39.27 39.27 38.82 38.97 0.1M
2024-06-20 38.61 39.09 38.61 38.96 0.0M
2024-06-18 38.91 39.22 38.81 39.11 0.0M
2024-06-17 39.10 39.11 38.95 39.03 0.0M
2024-06-14 39.14 39.19 38.90 39.07 0.0M
2024-06-13 39.34 39.34 38.97 39.00 0.0M
2024-06-12 39.27 39.35 39.08 39.08 0.0M
2024-06-11 38.92 38.92 38.33 38.73 0.1M
2024-06-10 39.15 39.15 38.57 38.66 0.0M
2024-06-07 39.10 39.10 38.84 38.93 0.0M
2024-06-06 38.91 39.48 38.91 39.34 0.0M
2024-06-05 39.49 39.49 39.29 39.35 0.0M
2024-06-04 39.30 39.50 39.30 39.36 0.1M
2024-06-03 39.09 39.38 39.02 39.24 0.4M
2024-05-31 39.01 39.08 38.80 38.90 0.0M
2024-05-30 38.41 38.88 38.41 38.77 0.0M
2024-05-29 38.85 38.88 38.57 38.57 0.0M
2024-05-28 39.28 39.28 39.00 39.03 0.0M
2024-05-24 39.04 39.12 38.96 39.10 0.0M
2024-05-23 39.19 39.19 38.86 38.98 0.0M
2024-05-22 39.15 39.16 39.01 39.05 0.0M
2024-05-21 39.33 39.40 39.05 39.21 0.1M
2024-05-20 39.29 39.37 38.87 39.25 0.0M
2024-05-17 39.33 39.39 39.28 39.29 0.0M
2024-05-16 39.53 39.77 39.40 39.40 0.0M
2024-05-15 39.34 39.57 39.31 39.52 0.0M
2024-05-14 38.97 39.11 38.97 38.99 0.0M
2024-05-13 39.12 39.17 38.96 38.97 0.1M
2024-05-10 38.95 38.99 38.88 38.91 0.0M
2024-05-09 38.90 39.06 38.90 39.01 0.1M
2024-05-08 38.92 39.08 38.87 38.93 0.3M
2024-05-07 39.26 39.31 39.06 39.08 0.0M
2024-05-06 39.20 39.20 39.09 39.11 0.0M
2024-05-03 39.15 39.24 38.99 39.10 0.0M
2024-05-02 38.52 38.85 38.52 38.81 0.0M
2024-05-01 38.83 38.83 38.30 38.43 0.4M
2024-04-30 38.39 38.49 38.27 38.27 0.1M
2024-04-29 38.55 38.73 38.37 38.65 0.1M
2024-04-26 38.41 38.59 38.31 38.35 0.0M
2024-04-25 38.34 38.56 38.16 38.40 0.0M
2024-04-24 38.49 38.49 38.35 38.42 0.1M
2024-04-23 38.47 38.70 38.47 38.67 0.0M
2024-04-22 38.47 38.57 38.43 38.53 0.0M
2024-04-19 38.51 38.59 38.46 38.46 0.2M
2024-04-18 38.61 38.61 38.32 38.45 0.0M
2024-04-17 38.64 38.66 38.42 38.61 0.0M
2024-04-16 38.49 38.52 38.24 38.38 0.0M
2024-04-15 38.61 38.72 38.56 38.67 0.1M
2024-04-12 39.39 39.39 38.81 38.83 0.1M
2024-04-11 39.39 39.39 38.81 38.99 0.0M
2024-04-10 39.36 39.36 38.99 39.08 0.0M
2024-04-09 39.83 39.83 39.56 39.68 0.0M
2024-04-08 39.57 39.57 39.40 39.51 0.0M
2024-04-05 39.42 39.60 39.39 39.49 0.0M
2024-04-04 39.71 39.75 39.24 39.66 0.1M
2024-04-03 39.39 39.60 38.92 39.44 0.3M
2024-04-02 39.29 39.33 38.90 39.33 0.2M
2024-04-01 39.06 39.46 39.05 39.23 0.2M
2024-03-28 39.97 39.97 39.61 39.63 0.0M
2024-03-27 39.98 39.98 39.70 39.81 0.1M
2024-03-26 40.22 40.22 39.67 39.73 0.0M
2024-03-25 40.11 40.11 39.42 39.69 0.0M
2024-03-22 40.25 40.25 39.57 39.73 0.0M
2024-03-21 39.85 39.90 39.60 39.75 0.0M
2024-03-20 40.06 40.06 39.58 39.89 0.0M
2024-03-19 39.72 39.79 39.62 39.65 0.0M
2024-03-18 39.74 39.88 39.67 39.72 0.1M
2024-03-15 39.87 39.93 39.74 39.82 0.1M
2024-03-14 40.04 40.08 39.81 39.88 0.0M
2024-03-13 40.26 40.32 40.19 40.24 0.0M
2024-03-12 40.15 40.30 40.12 40.25 0.0M
2024-03-11 40.43 40.51 40.28 40.39 0.1M
2024-03-08 40.63 40.80 40.44 40.50 0.1M
2024-03-07 40.24 40.39 40.21 40.39 0.1M
2024-03-06 40.10 40.22 39.99 40.13 0.0M
2024-03-05 39.96 40.00 39.86 39.91 0.0M
2024-03-04 39.70 39.83 39.56 39.69 0.0M
2024-03-01 39.63 39.73 39.31 39.66 0.0M
2024-02-29 39.54 39.74 39.51 39.53 0.1M
2024-02-28 39.42 39.55 39.42 39.53 0.0M
2024-02-27 39.64 39.64 39.50 39.57 0.0M
2024-02-26 39.72 39.72 39.54 39.60 0.0M
2024-02-23 39.69 39.72 39.59 39.69 0.1M
2024-02-22 39.55 39.62 39.44 39.62 0.1M
2024-02-21 39.59 39.59 39.38 39.46 0.0M
2024-02-20 39.68 39.72 39.45 39.52 0.1M
2024-02-16 39.40 39.50 39.18 39.44 0.1M
2024-02-15 39.58 39.67 39.37 39.50 0.0M
2024-02-14 39.20 39.37 39.07 39.35 0.2M
2024-02-13 39.12 39.20 38.95 38.98 0.2M
2024-02-12 39.41 39.59 39.35 39.50 0.0M
2024-02-09 39.42 39.52 39.30 39.48 0.0M
2024-02-08 39.47 39.53 39.34 39.43 0.0M
2024-02-07 39.63 39.64 39.51 39.57 0.3M
2024-02-06 39.45 39.64 39.32 39.63 0.0M
2024-02-05 39.48 39.48 39.26 39.42 0.1M
2024-02-02 39.94 39.95 39.67 39.85 0.1M
2024-02-01 39.98 40.35 39.94 40.32 0.5M
2024-01-31 40.17 40.30 39.87 39.96 0.1M
2024-01-30 40.03 40.05 39.80 39.96 0.1M
2024-01-29 39.93 39.99 39.72 39.98 0.3M
2024-01-26 39.77 39.83 39.60 39.80 0.0M
2024-01-25 39.99 39.99 39.69 39.77 0.1M
2024-01-24 39.98 40.02 39.68 39.73 0.1M
2024-01-23 39.78 39.78 39.51 39.64 0.0M
2024-01-22 39.95 39.97 39.80 39.81 0.1M
2024-01-19 39.77 39.85 39.66 39.79 0.2M
2024-01-18 39.79 39.79 39.60 39.70 0.0M
2024-01-17 39.85 39.85 39.65 39.75 0.0M
2024-01-16 40.23 40.23 39.88 39.98 0.3M
2024-01-12 40.74 40.77 40.50 40.58 0.0M
2024-01-11 40.48 40.55 40.26 40.55 0.0M
2024-01-10 40.48 40.51 40.33 40.36 0.0M
2024-01-09 40.50 40.50 40.32 40.40 0.2M
2024-01-08 40.36 40.71 40.36 40.56 0.1M
2024-01-05 40.52 40.74 40.02 40.39 0.2M
2024-01-04 40.53 40.68 40.16 40.53 0.2M
2024-01-03 40.76 40.89 40.62 40.87 0.1M
2024-01-02 40.93 41.02 40.79 40.82 0.3M