iShares Core 10 Year USD Bond ETF (ILTB)

ILTB
🏛️ 미국 →
50.29
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
2022-12-30 51.11 51.25 50.87 50.92 0.0M
2022-12-29 51.06 51.48 51.06 51.43 0.1M
2022-12-28 51.38 51.45 50.90 50.93 0.1M
2022-12-27 51.42 51.61 51.16 51.19 0.1M
2022-12-23 52.09 52.29 51.96 52.03 0.0M
2022-12-22 52.50 52.65 52.44 52.59 0.1M
2022-12-21 52.63 52.68 52.27 52.59 0.0M
2022-12-20 52.24 52.53 52.05 52.19 0.1M
2022-12-19 53.30 53.30 52.90 53.07 0.1M
2022-12-16 53.52 54.08 53.47 53.81 0.1M
2022-12-15 54.27 54.44 54.12 54.26 0.0M
2022-12-14 54.14 54.39 53.90 54.31 0.0M
2022-12-13 54.92 54.93 54.13 54.19 0.1M
2022-12-12 54.20 54.20 53.50 53.60 0.0M
2022-12-09 54.07 54.14 53.65 53.65 0.0M
2022-12-08 54.38 54.66 54.28 54.48 0.0M
2022-12-07 54.00 54.67 54.00 54.59 0.1M
2022-12-06 53.60 53.74 53.42 53.61 0.0M
2022-12-05 53.43 53.43 53.00 53.27 0.1M
2022-12-02 53.04 53.99 52.85 53.85 0.1M
2022-12-01 52.53 53.43 52.42 53.43 0.1M
2022-11-30 51.63 52.39 51.52 52.39 0.1M
2022-11-29 51.77 52.02 51.70 51.78 0.0M
2022-11-28 52.54 52.54 52.05 52.13 0.0M
2022-11-25 52.22 52.28 52.17 52.28 0.0M
2022-11-23 51.83 52.41 51.83 52.41 0.1M
2022-11-22 51.15 51.69 51.15 51.69 0.1M
2022-11-21 51.17 51.23 50.84 50.86 0.1M
2022-11-18 51.12 51.24 50.73 50.81 0.0M
2022-11-17 50.79 50.96 50.67 50.92 0.1M
2022-11-16 50.81 51.33 50.74 51.30 0.0M
2022-11-15 50.19 50.54 50.12 50.53 0.1M
2022-11-14 49.77 49.83 49.59 49.62 0.0M
2022-11-11 49.65 50.07 49.65 49.92 0.0M
2022-11-10 49.04 49.90 49.04 49.66 0.1M
2022-11-09 47.64 48.08 47.58 47.83 0.0M
2022-11-08 47.74 48.17 47.74 47.90 0.0M
2022-11-07 48.01 48.03 47.57 47.57 0.0M
2022-11-04 48.11 48.25 47.80 47.90 0.0M
2022-11-03 47.67 48.21 47.67 48.12 0.0M
2022-11-02 48.70 48.99 48.26 48.32 0.0M
2022-11-01 48.82 48.85 48.32 48.59 0.0M
2022-10-31 48.46 48.49 47.95 48.25 0.0M
2022-10-28 48.65 48.88 48.55 48.65 0.0M
2022-10-27 48.60 48.92 48.38 48.72 0.0M
2022-10-26 48.48 48.55 48.26 48.41 0.0M
2022-10-25 47.60 48.09 47.60 47.92 0.1M
2022-10-24 46.97 47.25 46.54 46.91 0.1M
2022-10-21 46.77 47.16 46.60 47.05 0.1M
2022-10-20 47.82 48.04 47.34 47.35 0.0M
2022-10-19 48.40 48.51 48.02 48.05 0.0M
2022-10-18 48.80 48.93 48.37 48.84 0.0M
2022-10-17 49.02 49.15 48.46 48.49 0.1M
2022-10-14 49.43 49.43 48.34 48.43 0.1M
2022-10-13 48.18 49.33 48.18 49.11 0.0M
2022-10-12 48.95 49.32 48.95 49.21 0.0M
2022-10-11 49.25 49.66 48.92 49.16 0.0M
2022-10-10 49.65 49.65 48.92 49.06 0.0M
2022-10-07 49.92 50.07 49.68 49.76 0.0M
2022-10-06 50.60 50.60 50.24 50.36 0.0M
2022-10-05 50.63 50.64 50.22 50.56 0.0M
2022-10-04 51.30 51.53 51.11 51.15 0.0M
2022-10-03 50.75 51.34 50.63 50.85 0.1M
2022-09-30 50.81 50.94 50.14 50.19 0.0M
2022-09-29 50.29 50.58 49.99 50.56 0.0M
2022-09-28 50.17 50.92 50.06 50.91 0.1M
2022-09-27 50.49 50.60 49.52 49.52 0.2M
2022-09-26 51.63 51.63 50.62 50.70 0.1M
2022-09-23 51.85 52.08 51.49 51.89 0.0M
2022-09-22 52.21 52.21 51.75 51.95 0.0M
2022-09-21 52.67 53.16 52.38 53.16 0.1M
2022-09-20 52.38 52.70 52.27 52.43 0.0M
2022-09-19 52.72 53.21 52.72 53.11 0.0M
2022-09-16 52.77 53.20 52.77 52.97 0.0M
2022-09-15 53.33 53.40 53.16 53.25 0.0M
2022-09-14 53.14 53.59 53.12 53.48 0.0M
2022-09-13 53.00 53.27 52.82 53.22 0.0M
2022-09-12 53.96 54.04 53.30 53.48 0.0M
2022-09-09 53.72 54.01 53.59 53.72 0.0M
2022-09-08 53.75 53.98 53.51 53.51 0.0M
2022-09-07 53.28 53.94 53.28 53.87 0.1M
2022-09-06 53.65 53.65 52.93 52.93 0.1M
2022-09-02 54.03 54.38 54.03 54.06 0.1M
2022-09-01 53.90 53.97 53.46 53.96 0.1M
2022-08-31 55.20 55.41 54.71 54.80 0.0M
2022-08-30 55.30 55.58 55.01 55.37 0.0M
2022-08-29 55.41 55.41 55.11 55.26 0.0M
2022-08-26 55.68 56.02 55.47 55.80 0.0M
2022-08-25 55.22 55.89 55.18 55.85 0.0M
2022-08-24 55.27 55.32 55.00 55.13 0.0M
2022-08-23 55.23 55.82 55.18 55.37 0.0M
2022-08-22 55.63 55.63 55.31 55.40 0.2M
2022-08-19 55.95 55.95 55.70 55.77 0.0M
2022-08-18 56.70 56.91 56.64 56.66 0.0M
2022-08-17 56.72 56.77 56.43 56.54 0.0M
2022-08-16 57.09 57.22 56.65 57.21 0.0M
2022-08-15 57.53 57.65 57.27 57.27 0.0M
2022-08-12 56.97 57.30 56.86 57.30 0.0M
2022-08-11 57.69 57.93 56.63 56.64 0.0M
2022-08-10 57.51 58.00 57.45 57.60 0.0M
2022-08-09 57.42 57.55 57.28 57.37 0.1M
2022-08-08 57.57 57.81 57.49 57.66 0.2M
2022-08-05 57.17 57.17 56.66 57.07 0.3M
2022-08-04 58.06 58.15 57.75 58.10 0.2M
2022-08-03 57.20 58.15 56.91 58.13 0.1M
2022-08-02 58.32 58.37 57.13 57.19 0.4M
2022-08-01 57.72 58.28 57.64 58.20 0.4M
2022-07-29 57.63 58.23 57.51 57.76 0.2M
2022-07-28 57.61 57.83 57.41 57.57 0.2M
2022-07-27 57.22 57.60 57.02 57.04 0.2M
2022-07-26 57.33 57.45 56.91 56.95 0.2M
2022-07-25 56.87 57.08 56.74 56.90 0.1M
2022-07-22 57.45 57.70 57.24 57.53 0.0M
2022-07-21 56.10 56.75 56.09 56.70 0.0M
2022-07-20 56.20 56.22 55.75 55.91 0.0M
2022-07-19 55.82 55.95 55.42 55.75 0.0M
2022-07-18 55.99 55.99 55.57 55.64 0.2M
2022-07-15 55.98 56.41 55.91 56.20 0.0M
2022-07-14 55.55 55.91 55.43 55.84 0.0M
2022-07-13 55.02 56.24 55.00 56.24 0.0M
2022-07-12 55.86 56.17 55.68 55.68 0.0M
2022-07-11 55.47 55.78 55.44 55.53 0.0M
2022-07-08 55.19 55.23 54.94 55.08 0.0M
2022-07-07 55.81 55.89 55.35 55.42 0.0M
2022-07-06 56.37 56.42 55.61 55.61 0.0M
2022-07-05 56.26 56.42 56.00 56.21 0.0M
2022-07-01 55.91 56.51 55.78 56.02 0.0M
2022-06-30 55.39 55.87 55.39 55.59 0.0M
2022-06-29 54.70 55.36 54.70 55.21 0.0M
2022-06-28 54.50 54.72 54.31 54.72 0.0M
2022-06-27 54.71 54.94 54.62 54.64 0.0M
2022-06-24 55.20 55.72 55.20 55.23 0.0M
2022-06-23 55.33 55.92 55.26 55.51 0.0M
2022-06-22 55.05 55.22 54.90 55.00 0.0M
2022-06-21 54.41 54.72 54.04 54.20 0.1M
2022-06-17 54.98 55.25 54.58 55.02 0.0M
2022-06-16 53.57 54.81 53.43 54.80 0.0M
2022-06-15 54.32 54.59 53.87 54.58 0.1M
2022-06-14 54.33 54.51 53.49 53.66 0.1M
2022-06-13 54.54 54.67 53.56 54.11 0.1M
2022-06-10 56.12 56.13 55.42 55.83 0.1M
2022-06-09 56.44 56.64 56.30 56.32 0.0M
2022-06-08 56.82 57.00 56.50 56.50 0.0M
2022-06-07 56.79 57.26 56.79 56.99 0.0M
2022-06-06 57.09 57.14 56.49 56.55 0.1M
2022-06-03 56.91 57.25 56.87 57.19 0.0M
2022-06-02 57.59 57.59 57.11 57.41 0.1M
2022-06-01 58.03 58.14 57.18 57.44 0.0M
2022-05-31 57.89 57.99 57.56 57.93 0.0M
2022-05-27 58.62 58.85 58.43 58.55 0.0M
2022-05-26 58.34 58.53 58.14 58.26 0.0M
2022-05-25 58.16 58.39 58.04 58.37 0.0M
2022-05-24 57.27 57.90 57.25 57.85 0.0M
2022-05-23 57.11 57.30 56.79 56.86 0.0M
2022-05-20 56.92 57.37 56.92 57.29 0.0M
2022-05-19 57.16 57.25 56.71 56.82 0.0M
2022-05-18 56.07 56.61 56.05 56.58 0.0M
2022-05-17 56.12 56.26 56.01 56.05 0.0M
2022-05-16 56.59 56.83 56.51 56.52 0.0M
2022-05-13 56.87 56.89 56.46 56.51 0.0M
2022-05-12 57.28 57.46 57.04 57.07 0.0M
2022-05-11 56.15 57.15 55.98 57.12 0.0M
2022-05-10 56.70 56.90 56.42 56.49 0.0M
2022-05-09 55.43 56.08 55.35 56.04 0.1M
2022-05-06 56.05 56.28 55.77 55.89 0.0M
2022-05-05 57.19 57.19 56.10 56.66 0.0M
2022-05-04 57.49 58.12 57.19 57.96 0.0M
2022-05-03 57.80 57.91 57.36 57.39 0.0M
2022-05-02 57.33 57.33 56.88 57.08 0.1M
2022-04-29 58.15 58.67 57.83 57.87 0.0M
2022-04-28 58.41 58.78 58.27 58.77 0.0M
2022-04-27 59.27 59.33 58.63 58.68 0.0M
2022-04-26 59.64 59.64 59.22 59.36 0.0M
2022-04-25 58.96 59.37 58.96 59.18 0.0M
2022-04-22 58.54 58.97 58.33 58.52 0.0M
2022-04-21 59.13 59.14 58.37 58.80 0.0M
2022-04-20 58.89 59.50 58.88 59.44 0.0M
2022-04-19 58.48 58.71 58.32 58.47 0.0M
2022-04-18 59.33 59.33 58.73 58.79 0.3M
2022-04-14 60.35 60.35 59.38 59.41 0.0M
2022-04-13 60.15 60.67 60.15 60.67 0.0M
2022-04-12 60.61 60.77 60.09 60.10 0.1M
2022-04-11 60.57 60.58 60.07 60.18 0.1M
2022-04-08 61.24 61.31 60.83 61.09 0.0M
2022-04-07 61.79 61.98 61.54 61.77 0.0M
2022-04-06 61.80 62.55 61.64 62.22 0.0M
2022-04-05 63.74 63.80 62.72 62.74 0.0M
2022-04-04 64.09 64.18 63.65 64.09 0.0M
2022-04-01 63.18 64.37 63.18 64.11 0.0M
2022-03-31 64.02 64.27 64.01 64.03 0.0M
2022-03-30 63.37 64.05 63.37 63.94 0.0M
2022-03-29 63.47 63.79 63.27 63.64 0.0M
2022-03-28 62.79 63.24 62.76 63.10 0.0M
2022-03-25 62.92 62.92 62.25 62.53 0.2M
2022-03-24 62.76 63.44 62.59 63.27 0.0M
2022-03-23 62.76 63.35 62.62 63.35 0.0M
2022-03-22 62.63 62.80 62.48 62.60 0.0M
2022-03-21 63.54 63.69 63.10 63.17 0.0M
2022-03-18 64.10 64.45 64.04 64.35 0.0M
2022-03-17 63.85 64.21 63.84 63.99 0.0M
2022-03-16 63.18 63.66 62.62 63.66 0.0M
2022-03-15 63.08 63.21 62.66 62.94 0.1M
2022-03-14 63.04 63.10 62.66 62.67 0.1M
2022-03-11 63.83 64.08 63.77 63.82 0.0M
2022-03-10 64.07 64.08 63.51 63.88 0.1M
2022-03-09 64.76 65.09 64.66 64.68 0.1M
2022-03-08 64.61 65.05 64.49 64.93 0.1M
2022-03-07 65.52 65.86 65.15 65.31 0.0M
2022-03-04 66.42 66.47 65.90 66.03 0.0M
2022-03-03 65.67 65.95 65.32 65.67 0.1M
2022-03-02 66.33 66.48 65.34 65.39 0.0M
2022-03-01 66.73 67.40 66.73 66.92 0.1M
2022-02-28 66.01 66.86 66.01 66.76 0.0M
2022-02-25 65.76 65.93 65.57 65.81 0.1M
2022-02-24 65.37 65.79 65.25 65.50 0.0M
2022-02-23 65.97 66.04 65.36 65.36 0.0M
2022-02-22 66.03 66.26 66.01 66.21 0.1M
2022-02-18 66.21 66.29 66.03 66.29 0.0M
2022-02-17 66.00 66.24 65.69 65.90 0.0M
2022-02-16 65.87 65.89 65.28 65.73 0.1M
2022-02-15 65.87 65.99 65.53 65.53 0.1M
2022-02-14 66.34 66.45 66.00 66.05 0.0M
2022-02-11 66.34 66.90 65.92 66.77 0.0M
2022-02-10 66.82 67.00 66.17 66.17 0.0M
2022-02-09 67.27 67.57 67.17 67.20 0.1M
2022-02-08 67.09 67.19 66.92 66.92 0.1M
2022-02-07 67.25 67.46 67.11 67.38 0.0M
2022-02-04 67.56 67.63 67.15 67.27 0.0M
2022-02-03 68.08 68.35 67.95 68.23 0.0M
2022-02-02 68.77 69.32 68.77 68.86 0.0M
2022-02-01 68.74 68.79 68.36 68.72 0.0M
2022-01-31 68.69 69.03 68.63 68.87 0.1M
2022-01-28 68.51 69.08 68.50 69.05 0.0M
2022-01-27 68.81 69.22 68.80 68.93 0.1M
2022-01-26 69.08 69.21 68.27 68.27 0.0M
2022-01-25 69.24 69.43 68.87 68.97 0.0M
2022-01-24 69.70 69.70 69.15 69.15 0.0M
2022-01-21 69.41 69.78 69.41 69.62 0.0M
2022-01-20 68.87 69.03 68.85 68.93 0.0M
2022-01-19 68.80 69.10 68.72 68.81 0.0M
2022-01-18 68.89 68.89 68.43 68.44 0.2M
2022-01-14 69.91 69.91 69.36 69.42 0.0M
2022-01-13 70.03 70.30 69.95 70.28 0.0M
2022-01-12 70.20 70.24 69.97 69.99 0.0M
2022-01-11 69.78 70.10 69.71 70.10 0.0M
2022-01-10 69.45 69.77 69.32 69.75 0.0M
2022-01-07 70.08 70.08 69.54 69.72 0.0M
2022-01-06 69.98 70.26 69.90 70.21 0.1M
2022-01-05 70.82 70.86 70.18 70.19 0.1M
2022-01-04 70.60 70.71 70.33 70.67 0.0M
2022-01-03 71.57 71.57 70.85 70.85 0.0M