iShares Global Govt Bond UCITS ETF USD Dist

IGLO
🏛️ 독일 →
78.15
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 98.78 99.05 98.78 98.80 0.0M
2021-12-29 99.25 99.32 98.65 98.65 0.0M
2021-12-28 99.21 99.50 99.04 99.35 0.0M
2021-12-27 99.44 99.44 99.08 99.14 0.0M
2021-12-23 99.43 99.50 99.20 99.28 0.0M
2021-12-22 99.75 99.75 99.37 99.42 0.0M
2021-12-21 100.05 100.05 99.70 99.70 0.0M
2021-12-20 100.63 100.63 100.18 100.18 0.0M
2021-12-17 99.90 100.42 99.87 100.34 0.0M
2021-12-16 100.05 100.13 99.59 99.96 0.0M
2021-12-15 100.36 100.38 100.19 100.31 0.0M
2021-12-14 100.40 100.40 100.07 100.32 0.0M
2021-12-13 100.00 100.58 99.94 100.26 0.0M
2021-12-10 99.82 100.19 99.82 100.03 0.0M
2021-12-09 99.76 100.18 99.74 100.07 0.0M
2021-12-08 100.34 100.42 99.56 99.56 0.0M
2021-12-07 100.29 100.66 100.28 100.61 0.0M
2021-12-06 100.70 100.70 100.46 100.58 0.0M
2021-12-03 100.32 100.51 100.16 100.42 0.0M
2021-12-02 100.13 100.22 99.94 100.22 0.0M
2021-12-01 99.82 99.98 99.67 99.98 0.0M
2021-11-30 99.98 100.41 99.94 100.26 0.0M
2021-11-29 100.11 100.11 99.80 100.05 0.0M
2021-11-26 100.04 100.07 99.64 99.96 0.0M
2021-11-25 99.43 99.58 99.30 99.51 0.0M
2021-11-24 99.25 99.59 99.25 99.49 0.0M
2021-11-23 99.55 99.55 99.12 99.12 0.0M
2021-11-22 99.97 99.97 99.51 99.55 0.0M
2021-11-19 99.20 100.16 99.20 99.82 0.0M
2021-11-18 99.27 99.27 99.08 99.16 0.0M
2021-11-17 99.08 99.12 98.96 99.12 0.0M
2021-11-16 98.80 99.00 98.69 98.92 0.0M
2021-11-15 98.81 98.81 98.52 98.60 0.0M
2021-11-12 98.55 98.67 98.43 98.61 0.0M
2021-11-11 98.44 98.63 98.35 98.50 0.0M
2021-11-10 98.62 98.73 98.34 98.41 0.0M
2021-11-09 98.24 98.73 98.24 98.73 0.0M
2021-11-08 98.41 98.43 98.19 98.29 0.0M
2021-11-05 98.07 98.66 98.07 98.53 0.0M
2021-11-04 97.54 98.19 97.54 98.12 0.0M
2021-11-03 97.64 97.90 97.54 97.63 0.0M
2021-11-02 97.42 97.75 97.42 97.69 0.0M
2021-11-01 97.55 97.55 97.22 97.30 0.0M
2021-10-29 97.10 97.63 96.94 97.63 0.0M
2021-10-28 97.63 97.83 97.22 97.33 0.0M
2021-10-27 97.18 97.67 97.18 97.63 0.0M
2021-10-26 97.18 97.24 97.02 97.16 0.0M
2021-10-25 96.78 97.16 96.78 97.15 0.0M
2021-10-22 96.72 96.82 96.64 96.81 0.0M
2021-10-21 96.75 96.90 96.68 96.75 0.0M
2021-10-20 96.82 96.99 96.73 96.86 0.0M
2021-10-19 97.19 97.19 96.82 96.93 0.0M
2021-10-18 97.37 97.37 97.13 97.23 0.0M
2021-10-15 97.49 97.53 97.38 97.40 0.0M
2021-10-14 97.40 97.72 97.40 97.72 0.0M
2021-10-13 97.47 97.68 97.47 97.64 0.0M
2021-10-12 97.30 97.45 97.22 97.36 0.0M
2021-10-11 97.20 97.34 97.12 97.15 0.0M
2021-10-08 97.79 97.79 97.48 97.48 0.0M
2021-10-07 97.94 98.13 97.92 97.92 0.0M
2021-10-06 97.60 98.19 97.60 98.18 0.0M
2021-10-05 98.11 98.15 97.75 97.78 0.0M
2021-10-04 98.05 98.05 97.80 98.00 0.0M
2021-10-01 98.14 98.24 97.96 98.08 0.0M
2021-09-30 97.70 97.95 97.69 97.79 0.1M
2021-09-29 97.45 97.73 97.43 97.68 0.0M
2021-09-28 97.50 97.51 97.26 97.39 0.0M
2021-09-27 97.70 97.84 97.45 97.63 0.0M
2021-09-24 97.73 97.92 97.73 97.75 0.0M
2021-09-23 98.46 98.52 97.97 97.98 0.0M
2021-09-22 98.45 98.52 98.38 98.47 0.0M
2021-09-21 98.48 98.64 98.32 98.62 0.0M
2021-09-20 98.36 98.61 98.36 98.40 0.0M
2021-09-17 98.01 98.16 97.94 98.15 0.0M
2021-09-16 98.23 98.44 98.22 98.27 0.0M
2021-09-15 98.34 98.34 98.14 98.14 0.0M
2021-09-14 98.04 98.20 97.80 98.15 0.0M
2021-09-13 98.03 98.17 98.00 98.00 0.0M
2021-09-10 97.96 97.96 97.78 97.84 0.0M
2021-09-09 97.78 97.99 97.71 97.99 0.0M
2021-09-08 97.54 97.80 97.54 97.65 0.0M
2021-09-07 97.59 97.59 97.40 97.49 0.0M
2021-09-06 97.71 97.93 97.65 97.74 0.0M
2021-09-03 97.75 97.85 97.55 97.68 0.0M
2021-09-02 97.95 97.97 97.86 97.87 0.0M
2021-09-01 98.03 98.03 97.73 97.84 0.0M
2021-08-31 98.22 98.28 98.03 98.16 0.0M
2021-08-30 98.36 98.43 98.21 98.38 0.0M
2021-08-27 98.31 98.43 98.20 98.29 0.0M
2021-08-26 98.32 98.36 98.17 98.28 0.0M
2021-08-25 98.87 98.87 98.38 98.38 0.0M
2021-08-24 98.85 98.97 98.80 98.86 0.0M
2021-08-23 99.10 99.10 98.80 98.95 0.0M
2021-08-20 99.39 99.47 99.29 99.29 0.0M
2021-08-19 99.25 99.42 99.14 99.28 0.0M
2021-08-18 99.04 99.12 98.92 99.09 0.0M
2021-08-17 98.93 99.11 98.87 99.02 0.0M
2021-08-16 98.74 98.96 98.62 98.78 0.0M
2021-08-13 98.66 98.66 98.41 98.47 0.0M
2021-08-12 98.64 98.65 98.47 98.58 0.0M
2021-08-11 98.59 98.59 98.44 98.52 0.0M
2021-08-10 98.79 98.83 98.67 98.67 0.0M
2021-08-09 98.69 98.75 98.52 98.61 0.0M
2021-08-06 98.55 98.70 98.55 98.58 0.0M
2021-08-05 98.77 98.79 98.53 98.53 0.0M
2021-08-04 98.54 98.76 98.54 98.68 0.0M
2021-08-03 98.39 98.70 98.31 98.62 0.0M
2021-08-02 98.08 98.43 98.02 98.43 0.0M
2021-07-30 98.16 98.25 97.98 98.22 0.0M
2021-07-29 98.17 98.17 97.88 98.05 0.0M
2021-07-28 98.45 98.45 98.24 98.33 0.0M
2021-07-27 98.48 98.55 98.25 98.38 0.0M
2021-07-26 98.49 98.69 98.13 98.20 0.0M
2021-07-23 98.40 98.40 98.21 98.31 0.0M
2021-07-22 98.19 98.41 97.90 98.41 0.0M
2021-07-21 98.54 98.54 98.08 98.08 0.0M
2021-07-20 98.67 98.88 98.48 98.53 0.0M
2021-07-19 98.09 98.54 98.00 98.37 0.0M
2021-07-16 97.88 97.90 97.77 97.85 0.0M
2021-07-15 97.87 97.89 97.72 97.81 0.0M
2021-07-14 97.78 97.97 97.78 97.93 0.0M
2021-07-13 97.69 97.87 97.59 97.87 0.0M
2021-07-12 97.72 97.84 97.54 97.54 0.0M
2021-07-09 97.82 97.82 97.55 97.57 0.0M
2021-07-08 98.24 98.24 97.99 98.01 0.0M
2021-07-07 97.58 98.03 97.58 97.94 0.0M
2021-07-06 96.94 97.64 96.90 97.62 0.0M
2021-07-05 97.20 97.20 96.98 97.04 0.0M
2021-07-02 97.04 97.14 97.00 97.04 0.0M
2021-07-01 96.92 96.92 96.55 96.75 0.0M
2021-06-30 96.53 96.91 96.53 96.91 0.0M
2021-06-29 96.60 96.61 96.40 96.50 0.0M
2021-06-28 96.33 96.47 96.14 96.41 0.0M
2021-06-25 96.37 96.40 96.08 96.10 0.0M
2021-06-24 96.19 96.45 96.19 96.39 0.0M
2021-06-23 96.41 96.41 96.23 96.29 0.0M
2021-06-22 96.57 96.79 96.50 96.50 0.0M
2021-06-21 97.27 97.27 96.65 96.66 0.0M
2021-06-18 96.70 97.06 96.65 97.01 0.0M
2021-06-17 95.96 96.49 95.96 96.49 0.0M
2021-06-16 95.37 95.66 95.37 95.65 0.0M
2021-06-15 95.66 95.66 95.48 95.48 0.0M
2021-06-14 95.96 95.96 95.63 95.63 0.0M
2021-06-11 95.61 95.95 95.61 95.95 0.0M
2021-06-10 95.40 95.49 95.20 95.49 0.0M
2021-06-09 95.37 95.39 95.23 95.31 0.0M
2021-06-08 95.09 95.29 95.04 95.21 0.0M
2021-06-07 95.20 95.20 94.99 94.99 0.0M
2021-06-04 95.17 95.17 95.05 95.11 0.0M
2021-06-03 94.78 95.02 94.78 95.02 0.0M
2021-06-02 94.76 94.96 94.72 94.80 0.0M
2021-06-01 94.75 94.75 94.52 94.56 0.0M
2021-05-31 95.04 95.04 94.72 94.78 0.0M
2021-05-28 94.75 95.01 94.75 94.88 0.0M
2021-05-27 94.95 95.03 94.73 94.86 0.0M
2021-05-26 94.59 94.97 94.59 94.96 0.0M
2021-05-25 94.70 94.70 94.50 94.69 0.0M
2021-05-21 94.43 94.77 94.27 94.72 0.0M
2021-05-20 94.48 94.50 94.37 94.47 0.0M
2021-05-19 94.15 94.51 94.15 94.47 0.0M
2021-05-18 94.50 94.50 94.27 94.44 0.0M
2021-05-17 94.99 94.99 94.56 94.67 0.0M
2021-05-14 94.81 94.89 94.70 94.77 0.0M
2021-05-13 94.83 94.98 94.67 94.98 0.0M
2021-05-12 95.00 95.32 94.93 95.02 0.0M
2021-05-11 95.17 95.25 94.88 94.91 0.0M
2021-05-10 95.14 95.25 94.98 95.20 0.0M
2021-05-07 95.69 95.69 95.27 95.27 0.0M
2021-05-06 95.87 95.87 95.58 95.71 0.0M
2021-05-05 96.07 96.07 95.77 95.97 0.0M
2021-05-04 95.72 95.96 95.67 95.85 0.0M
2021-05-03 95.59 95.59 95.27 95.49 0.0M
2021-04-30 94.89 95.53 94.89 95.52 0.0M
2021-04-29 95.32 95.32 94.95 95.10 0.0M
2021-04-28 95.48 95.59 95.31 95.37 0.0M
2021-04-27 95.79 95.86 95.68 95.68 0.0M
2021-04-26 95.66 95.98 95.66 95.83 0.0M
2021-04-23 96.31 96.31 95.89 95.96 0.0M
2021-04-22 96.24 96.28 95.95 96.21 0.0M
2021-04-21 96.29 96.36 96.08 96.13 0.0M
2021-04-20 96.33 96.33 95.50 96.05 0.0M
2021-04-19 96.19 96.23 95.57 96.03 0.0M
2021-04-16 96.17 96.21 96.05 96.15 0.0M
2021-04-15 96.10 96.47 95.91 96.42 0.0M
2021-04-14 96.18 96.30 95.96 95.96 0.0M
2021-04-13 96.22 96.41 96.10 96.15 0.0M
2021-04-12 96.53 96.61 96.24 96.24 0.0M
2021-04-09 96.42 96.44 96.28 96.37 0.0M
2021-04-08 96.36 96.73 96.36 96.51 0.0M
2021-04-07 96.61 96.61 96.35 96.49 0.0M
2021-04-06 96.93 96.93 96.50 96.67 0.1M
2021-04-01 96.99 97.05 96.80 96.93 0.0M
2021-03-31 96.95 97.06 96.76 96.95 0.0M
2021-03-30 96.87 97.03 96.74 97.03 0.0M
2021-03-29 97.19 97.34 97.10 97.12 0.0M
2021-03-26 97.34 97.34 97.03 97.11 0.0M
2021-03-25 97.21 97.49 97.17 97.49 0.0M
2021-03-24 97.22 97.29 97.03 97.09 0.0M
2021-03-23 96.60 96.91 96.54 96.89 0.0M
2021-03-22 96.60 96.64 96.15 96.27 0.0M
2021-03-19 96.14 96.39 96.14 96.25 0.0M
2021-03-18 95.79 96.02 95.79 95.96 0.0M
2021-03-17 96.52 96.59 96.20 96.22 0.0M
2021-03-16 96.36 96.68 96.22 96.57 0.0M
2021-03-15 96.47 96.47 96.18 96.33 0.0M
2021-03-12 96.49 96.51 96.17 96.17 0.0M
2021-03-11 96.72 97.05 96.61 96.64 0.0M
2021-03-10 96.81 96.85 96.60 96.77 0.0M
2021-03-09 96.73 96.85 96.65 96.74 0.0M
2021-03-08 96.52 96.78 96.52 96.68 0.0M
2021-03-05 96.39 96.66 96.38 96.62 0.0M
2021-03-04 96.25 96.29 96.11 96.11 0.0M
2021-03-03 96.44 96.44 96.07 96.11 0.0M
2021-03-02 96.78 96.78 96.36 96.41 0.0M
2021-03-01 96.13 96.66 95.80 96.44 0.0M
2021-02-26 95.56 95.77 95.47 95.66 0.0M
2021-02-25 95.55 95.55 95.01 95.01 0.0M
2021-02-24 96.30 96.30 95.95 96.11 0.0M
2021-02-23 96.34 96.49 96.25 96.39 0.0M
2021-02-22 96.36 96.73 96.31 96.57 0.0M
2021-02-19 96.74 96.82 96.55 96.57 0.0M
2021-02-18 97.16 97.27 96.96 97.04 0.0M
2021-02-17 96.94 97.37 96.94 97.34 0.0M
2021-02-16 97.06 97.14 96.82 96.89 0.0M
2021-02-15 97.15 97.24 96.98 97.10 0.0M
2021-02-12 97.67 97.81 97.49 97.49 0.0M
2021-02-11 97.85 97.98 97.68 97.70 0.0M
2021-02-10 97.65 97.80 97.54 97.67 0.0M
2021-02-09 97.79 97.90 97.73 97.88 0.0M
2021-02-08 97.88 98.01 97.73 98.01 0.0M
2021-02-05 98.42 98.48 98.00 98.05 0.0M
2021-02-04 98.26 98.44 98.26 98.39 0.0M
2021-02-03 98.25 98.46 98.23 98.32 0.0M
2021-02-02 98.28 98.36 98.09 98.32 0.0M
2021-02-01 98.07 98.29 98.05 98.29 0.0M
2021-01-29 98.37 98.37 97.77 98.05 0.0M
2021-01-28 98.60 98.61 98.23 98.24 0.0M
2021-01-27 98.21 98.81 98.21 98.55 0.0M
2021-01-26 98.44 98.44 98.16 98.25 0.0M
2021-01-25 98.10 98.43 97.99 98.34 0.0M
2021-01-22 97.91 97.98 97.75 97.82 0.0M
2021-01-21 98.39 98.39 97.97 98.13 0.0M
2021-01-20 98.19 98.45 98.17 98.40 0.0M
2021-01-19 98.16 98.20 98.01 98.20 0.0M
2021-01-18 98.52 98.62 98.46 98.51 0.0M
2021-01-15 98.23 98.50 98.23 98.44 0.0M
2021-01-14 98.15 98.34 98.00 98.29 0.0M
2021-01-13 98.04 98.33 98.03 98.30 0.0M
2021-01-12 98.11 98.13 97.89 97.97 0.0M
2021-01-11 98.07 98.33 98.07 98.11 0.0M
2021-01-08 97.91 98.06 97.78 97.81 0.0M
2021-01-07 97.66 98.07 97.66 97.72 0.0M
2021-01-06 97.89 98.00 97.72 97.93 0.0M
2021-01-05 98.72 98.72 98.50 98.55 0.0M
2021-01-04 98.67 98.67 98.30 98.59 0.0M