iShares 1-5 Year Investment Grade Corporate Bond ETF (IGSB)

IGSB
🏛️ 미국 →
52.98
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 49.85 49.87 49.78 49.82 2.4M
2022-12-29 49.85 49.89 49.83 49.88 2.1M
2022-12-28 49.86 49.89 49.79 49.79 4.1M
2022-12-27 49.90 49.93 49.82 49.82 1.9M
2022-12-23 49.95 50.01 49.94 49.97 1.4M
2022-12-22 49.98 50.06 49.98 50.01 4.0M
2022-12-21 50.00 50.04 49.96 50.02 2.7M
2022-12-20 49.91 49.93 49.84 49.89 4.4M
2022-12-19 50.04 50.05 49.96 50.00 4.4M
2022-12-16 49.97 50.12 49.97 50.09 3.2M
2022-12-15 50.08 50.11 50.01 50.08 8.1M
2022-12-14 50.19 50.29 50.04 50.19 8.1M
2022-12-13 50.33 50.33 50.12 50.15 4.7M
2022-12-12 50.05 50.07 49.93 49.96 4.5M
2022-12-09 50.03 50.07 49.98 50.02 1.8M
2022-12-08 50.06 50.09 50.00 50.01 2.4M
2022-12-07 50.03 50.12 50.00 50.12 3.2M
2022-12-06 49.94 49.96 49.89 49.93 4.0M
2022-12-05 50.00 50.02 49.86 49.89 5.7M
2022-12-02 49.90 50.10 49.87 50.08 3.4M
2022-12-01 49.95 50.06 49.92 50.06 3.7M
2022-11-30 49.74 50.00 49.67 50.00 4.4M
2022-11-29 49.80 49.81 49.73 49.73 4.7M
2022-11-28 49.89 49.89 49.79 49.82 4.1M
2022-11-25 49.87 49.87 49.82 49.86 0.6M
2022-11-23 49.74 49.84 49.72 49.84 2.9M
2022-11-22 49.69 49.73 49.67 49.70 4.6M
2022-11-21 49.72 49.74 49.64 49.65 4.7M
2022-11-18 49.69 49.73 49.64 49.67 2.9M
2022-11-17 49.65 49.71 49.61 49.68 4.0M
2022-11-16 49.76 49.82 49.74 49.79 4.3M
2022-11-15 49.72 49.75 49.61 49.72 4.8M
2022-11-14 49.54 49.61 49.54 49.56 4.0M
2022-11-11 49.61 49.66 49.56 49.64 1.2M
2022-11-10 49.41 49.66 49.41 49.61 2.2M
2022-11-09 48.99 49.07 48.96 49.04 3.4M
2022-11-08 48.95 49.03 48.93 49.01 2.7M
2022-11-07 48.92 48.95 48.89 48.92 3.9M
2022-11-04 48.88 48.99 48.81 48.99 4.2M
2022-11-03 48.73 48.89 48.68 48.82 38.6M
2022-11-02 48.96 49.16 48.82 48.87 5.9M
2022-11-01 49.10 49.10 48.91 48.94 4.4M
2022-10-31 49.05 49.08 48.99 49.06 2.8M
2022-10-28 49.09 49.19 49.05 49.12 7.4M
2022-10-27 49.12 49.21 49.08 49.18 6.0M
2022-10-26 49.01 49.12 49.00 49.05 5.2M
2022-10-25 48.96 49.08 48.96 48.98 3.9M
2022-10-24 48.85 48.94 48.78 48.85 2.2M
2022-10-21 48.68 48.88 48.66 48.85 8.3M
2022-10-20 48.75 48.82 48.62 48.63 7.8M
2022-10-19 48.80 48.84 48.72 48.75 3.8M
2022-10-18 49.04 49.07 48.90 48.98 21.6M
2022-10-17 48.99 49.05 48.91 48.93 2.8M
2022-10-14 49.08 49.09 48.80 48.82 6.4M
2022-10-13 48.74 49.03 48.64 48.97 8.0M
2022-10-12 49.06 49.10 49.01 49.04 6.1M
2022-10-11 49.15 49.20 49.02 49.06 5.1M
2022-10-10 49.24 49.24 49.05 49.12 1.9M
2022-10-07 49.28 49.28 49.18 49.19 2.3M
2022-10-06 49.39 49.42 49.33 49.36 7.0M
2022-10-05 49.41 49.45 49.32 49.42 4.5M
2022-10-04 49.57 49.62 49.49 49.55 5.2M
2022-10-03 49.37 49.59 49.33 49.46 4.2M
2022-09-30 49.37 49.45 49.25 49.28 4.7M
2022-09-29 49.33 49.38 49.24 49.37 4.9M
2022-09-28 49.26 49.54 49.26 49.53 12.7M
2022-09-27 49.30 49.33 49.07 49.08 9.0M
2022-09-26 49.44 49.46 49.20 49.21 4.7M
2022-09-23 49.58 49.60 49.48 49.50 4.7M
2022-09-22 49.76 49.76 49.61 49.64 4.3M
2022-09-21 49.89 49.94 49.71 49.84 2.7M
2022-09-20 49.88 49.94 49.87 49.90 3.4M
2022-09-19 49.92 49.99 49.89 49.97 3.1M
2022-09-16 49.97 50.06 49.93 50.02 3.5M
2022-09-15 50.04 50.08 50.01 50.02 3.4M
2022-09-14 50.06 50.13 50.05 50.10 4.0M
2022-09-13 50.08 50.12 50.04 50.09 3.2M
2022-09-12 50.37 50.40 50.29 50.30 1.5M
2022-09-09 50.35 50.43 50.30 50.32 2.5M
2022-09-08 50.32 50.39 50.31 50.31 5.1M
2022-09-07 50.23 50.35 50.22 50.34 4.6M
2022-09-06 50.23 50.27 50.15 50.15 3.7M
2022-09-02 50.40 50.47 50.34 50.34 1.3M
2022-09-01 50.28 50.28 50.13 50.25 4.2M
2022-08-31 50.51 50.54 50.38 50.41 2.2M
2022-08-30 50.53 50.57 50.44 50.53 3.3M
2022-08-29 50.55 50.57 50.53 50.53 2.8M
2022-08-26 50.73 50.75 50.60 50.62 1.4M
2022-08-25 50.66 50.77 50.65 50.77 1.9M
2022-08-24 50.55 50.63 50.55 50.57 4.3M
2022-08-23 50.61 50.74 50.59 50.64 2.0M
2022-08-22 50.67 50.69 50.59 50.60 3.0M
2022-08-19 50.77 50.78 50.68 50.75 1.0M
2022-08-18 50.88 50.94 50.87 50.89 1.6M
2022-08-17 50.82 50.88 50.74 50.80 1.9M
2022-08-16 50.99 50.99 50.92 50.95 1.8M
2022-08-15 51.04 51.06 51.01 51.04 1.2M
2022-08-12 50.97 51.00 50.89 51.00 1.3M
2022-08-11 51.07 51.11 50.85 50.85 1.5M
2022-08-10 50.94 51.04 50.92 50.94 1.9M
2022-08-09 50.76 50.78 50.73 50.74 3.9M
2022-08-08 50.87 50.91 50.83 50.85 3.0M
2022-08-05 50.81 50.85 50.77 50.83 1.8M
2022-08-04 50.99 51.13 50.96 51.13 1.8M
2022-08-03 50.88 50.99 50.79 50.98 2.0M
2022-08-02 51.12 51.14 50.85 50.85 3.5M
2022-08-01 51.15 51.16 51.09 51.13 2.6M
2022-07-29 51.18 51.27 51.16 51.27 2.5M
2022-07-28 51.18 51.22 51.10 51.22 2.0M
2022-07-27 50.85 51.01 50.83 50.98 2.1M
2022-07-26 50.88 50.90 50.80 50.81 3.0M
2022-07-25 50.85 50.89 50.82 50.83 3.3M
2022-07-22 50.87 51.00 50.83 50.94 2.4M
2022-07-21 50.52 50.71 50.52 50.69 2.6M
2022-07-20 50.57 50.57 50.43 50.43 3.1M
2022-07-19 50.50 50.53 50.45 50.50 2.3M
2022-07-18 50.55 50.56 50.46 50.46 1.6M
2022-07-15 50.46 50.60 50.46 50.52 4.7M
2022-07-14 50.34 50.50 50.28 50.45 2.3M
2022-07-13 50.32 50.56 50.32 50.51 2.2M
2022-07-12 50.57 50.62 50.52 50.54 1.8M
2022-07-11 50.59 50.63 50.50 50.52 2.3M
2022-07-08 50.53 50.59 50.50 50.54 2.4M
2022-07-07 50.60 50.63 50.57 50.61 3.5M
2022-07-06 50.81 50.81 50.60 50.60 2.7M
2022-07-05 50.75 50.79 50.70 50.75 2.2M
2022-07-01 50.64 50.78 50.62 50.74 1.8M
2022-06-30 50.50 50.61 50.49 50.55 1.6M
2022-06-29 50.29 50.46 50.28 50.46 1.9M
2022-06-28 50.33 50.35 50.26 50.31 2.3M
2022-06-27 50.37 50.43 50.33 50.34 2.5M
2022-06-24 50.39 50.53 50.38 50.46 2.4M
2022-06-23 50.38 50.55 50.38 50.42 3.7M
2022-06-22 50.35 50.39 50.26 50.27 4.3M
2022-06-21 50.22 50.28 50.19 50.19 2.7M
2022-06-17 50.23 50.29 50.15 50.25 3.3M
2022-06-16 50.05 50.23 50.01 50.23 4.8M
2022-06-15 50.05 50.29 49.93 50.22 4.6M
2022-06-14 50.12 50.16 49.82 49.84 3.4M
2022-06-13 50.13 50.21 49.89 50.01 5.0M
2022-06-10 50.61 50.61 50.47 50.49 2.2M
2022-06-09 50.85 50.87 50.77 50.78 2.4M
2022-06-08 50.92 50.97 50.88 50.88 1.8M
2022-06-07 50.95 51.01 50.94 50.96 3.6M
2022-06-06 50.99 50.99 50.91 50.91 4.9M
2022-06-03 50.97 51.01 50.94 50.98 2.6M
2022-06-02 51.07 51.07 50.98 51.06 1.6M
2022-06-01 51.17 51.23 50.99 51.03 3.5M
2022-05-31 51.27 51.30 51.19 51.27 4.5M
2022-05-27 51.37 51.43 51.35 51.43 2.9M
2022-05-26 51.39 51.45 51.32 51.35 4.5M
2022-05-25 51.25 51.33 51.21 51.31 3.3M
2022-05-24 51.01 51.20 51.01 51.15 5.7M
2022-05-23 50.96 51.02 50.92 50.97 1.9M
2022-05-20 50.96 51.00 50.94 51.00 1.9M
2022-05-19 50.93 51.00 50.92 50.95 3.8M
2022-05-18 50.81 50.90 50.81 50.83 2.9M
2022-05-17 50.89 50.93 50.85 50.87 2.6M
2022-05-16 51.01 51.09 51.01 51.06 3.0M
2022-05-13 50.99 51.01 50.90 50.99 23.7M
2022-05-12 50.99 51.06 50.99 51.02 2.2M
2022-05-11 50.90 51.00 50.86 50.95 4.0M
2022-05-10 51.03 51.05 50.94 50.96 5.3M
2022-05-09 50.83 50.96 50.81 50.92 3.1M
2022-05-06 50.80 50.90 50.77 50.79 3.1M
2022-05-05 50.96 50.98 50.78 50.86 3.4M
2022-05-04 50.77 51.10 50.68 51.06 3.5M
2022-05-03 50.87 50.91 50.80 50.84 4.0M
2022-05-02 50.79 50.83 50.74 50.79 4.4M
2022-04-29 50.90 50.99 50.87 50.91 3.8M
2022-04-28 51.08 51.11 50.99 51.04 4.0M
2022-04-27 51.23 51.25 51.10 51.12 4.4M
2022-04-26 51.23 51.32 51.17 51.21 4.1M
2022-04-25 51.05 51.20 51.05 51.14 3.4M
2022-04-22 50.79 50.97 50.75 50.93 5.2M
2022-04-21 51.07 51.07 50.86 50.92 3.0M
2022-04-20 51.09 51.16 51.09 51.12 3.4M
2022-04-19 51.15 51.17 51.03 51.05 2.9M
2022-04-18 51.27 51.30 51.23 51.25 3.2M
2022-04-14 51.43 51.45 51.29 51.30 2.5M
2022-04-13 51.43 51.50 51.41 51.45 4.3M
2022-04-12 51.36 51.44 51.35 51.37 3.0M
2022-04-11 51.22 51.27 51.21 51.23 3.1M
2022-04-08 51.27 51.34 51.21 51.28 4.3M
2022-04-07 51.44 51.48 51.38 51.40 4.0M
2022-04-06 51.31 51.45 51.22 51.35 8.4M
2022-04-05 51.59 51.59 51.40 51.42 6.7M
2022-04-04 51.58 51.62 51.54 51.62 2.9M
2022-04-01 51.49 51.60 51.45 51.55 4.8M
2022-03-31 51.74 51.78 51.70 51.72 4.7M
2022-03-30 51.66 51.72 51.64 51.71 3.5M
2022-03-29 51.57 51.70 51.55 51.70 8.1M
2022-03-28 51.49 51.54 51.45 51.49 3.2M
2022-03-25 51.61 51.61 51.46 51.49 4.7M
2022-03-24 51.66 51.71 51.60 51.69 5.1M
2022-03-23 51.70 51.73 51.66 51.69 3.6M
2022-03-22 51.62 51.69 51.62 51.68 4.8M
2022-03-21 51.84 51.85 51.67 51.67 3.6M
2022-03-18 51.90 51.93 51.87 51.92 3.3M
2022-03-17 51.86 51.94 51.85 51.94 4.6M
2022-03-16 51.81 51.93 51.67 51.85 5.4M
2022-03-15 51.81 51.82 51.76 51.79 7.6M
2022-03-14 51.84 51.84 51.70 51.71 2.6M
2022-03-11 52.03 52.04 51.94 51.94 5.0M
2022-03-10 52.09 52.10 51.99 52.02 5.1M
2022-03-09 52.12 52.19 52.12 52.16 2.9M
2022-03-08 52.23 52.25 52.05 52.13 7.8M
2022-03-07 52.46 52.48 52.30 52.30 4.2M
2022-03-04 52.62 52.66 52.54 52.55 2.8M
2022-03-03 52.58 52.60 52.55 52.56 6.0M
2022-03-02 52.71 52.72 52.55 52.55 4.3M
2022-03-01 52.81 52.93 52.81 52.85 6.4M
2022-02-28 52.69 52.80 52.69 52.80 4.1M
2022-02-25 52.60 52.60 52.55 52.60 4.4M
2022-02-24 52.56 52.63 52.52 52.59 7.2M
2022-02-23 52.59 52.60 52.53 52.53 3.3M
2022-02-22 52.64 52.67 52.59 52.63 2.2M
2022-02-18 52.73 52.75 52.69 52.69 1.7M
2022-02-17 52.70 52.74 52.70 52.72 3.4M
2022-02-16 52.68 52.70 52.63 52.69 3.6M
2022-02-15 52.64 52.69 52.63 52.64 5.8M
2022-02-14 52.65 52.69 52.62 52.63 5.0M
2022-02-11 52.71 52.81 52.65 52.80 3.3M
2022-02-10 52.82 52.83 52.61 52.62 3.8M
2022-02-09 52.97 53.00 52.93 52.93 5.0M
2022-02-08 53.00 53.00 52.94 52.94 3.5M
2022-02-07 52.95 53.03 52.95 53.03 6.2M
2022-02-04 52.99 53.00 52.95 52.97 3.3M
2022-02-03 53.17 53.18 53.13 53.16 4.5M
2022-02-02 53.25 53.27 53.23 53.25 5.1M
2022-02-01 53.21 53.22 53.14 53.21 5.7M
2022-01-31 53.22 53.26 53.18 53.23 2.7M
2022-01-28 53.17 53.24 53.16 53.22 7.7M
2022-01-27 53.22 53.25 53.19 53.20 12.0M
2022-01-26 53.43 53.46 53.25 53.27 4.0M
2022-01-25 53.45 53.47 53.40 53.40 2.7M
2022-01-24 53.43 53.50 53.42 53.45 2.7M
2022-01-21 53.43 53.45 53.41 53.43 3.1M
2022-01-20 53.38 53.40 53.33 53.33 4.2M
2022-01-19 53.41 53.44 53.36 53.36 3.4M
2022-01-18 53.43 53.44 53.36 53.36 5.2M
2022-01-14 53.58 53.58 53.52 53.52 6.2M
2022-01-13 53.61 53.62 53.59 53.62 3.3M
2022-01-12 53.60 53.62 53.58 53.58 1.5M
2022-01-11 53.54 53.61 53.52 53.60 2.5M
2022-01-10 53.58 53.60 53.55 53.58 2.2M
2022-01-07 53.61 53.64 53.59 53.62 3.2M
2022-01-06 53.67 53.68 53.64 53.64 5.5M
2022-01-05 53.84 53.84 53.72 53.73 3.5M
2022-01-04 53.80 53.86 53.78 53.86 1.9M
2022-01-03 53.81 53.81 53.75 53.80 2.1M