iShares iBoxx $ Investment Grade Corporate Bond ETF

LQD
🏛️ 독일 →
94.78
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
2025-10-03 94.78 94.78 94.78 94.78 0.0M
2025-10-02 94.22 94.22 94.22 94.22 0.0M
2025-10-01 94.73 94.73 94.73 94.73 0.0M
2025-09-30 94.33 94.33 94.33 94.33 0.0M
2025-09-29 94.38 94.38 94.38 94.38 0.0M
2025-09-26 94.48 94.48 94.48 94.48 0.0M
2025-09-25 94.17 94.17 94.17 94.17 0.0M
2025-09-24 94.25 94.25 94.25 94.25 0.0M
2025-09-23 93.83 93.83 93.83 93.83 0.0M
2025-09-22 94.32 94.67 94.32 94.67 0.0M
2025-09-19 94.34 94.34 94.34 94.34 0.0M
2025-09-18 94.53 94.53 94.53 94.53 0.0M
2025-09-17 93.96 93.96 93.96 93.96 0.0M
2025-09-16 94.76 94.76 94.76 94.76 0.0M
2025-09-15 94.87 94.87 94.87 94.87 0.0M
2025-09-12 94.99 94.99 94.99 94.99 0.0M
2025-09-11 94.85 94.85 94.85 94.85 0.0M
2025-09-10 94.29 94.29 94.29 94.29 0.0M
2025-09-09 94.11 94.11 94.11 94.11 0.0M
2025-09-08 94.28 94.28 94.28 94.28 0.0M
2025-09-05 94.06 94.06 94.06 94.06 0.0M
2025-09-04 93.39 93.39 93.39 93.39 0.0M
2025-09-03 92.79 92.79 92.79 92.79 0.0M
2025-09-02 93.30 93.30 93.30 93.30 0.0M
2025-09-01 92.92 92.92 92.92 92.92 0.0M
2025-08-29 93.60 93.60 93.60 93.60 0.0M
2025-08-28 93.97 93.97 93.97 93.97 0.0M
2025-08-27 93.99 93.99 93.99 93.99 0.0M
2025-08-26 93.75 93.75 93.75 93.75 0.0M
2025-08-25 93.40 93.40 93.40 93.40 0.0M
2025-08-22 93.65 93.65 93.65 93.65 0.0M
2025-08-21 93.53 93.53 93.53 93.53 0.0M
2025-08-20 93.48 93.48 93.48 93.48 0.0M
2025-08-19 93.16 93.16 93.16 93.16 0.0M
2025-08-18 93.12 93.12 93.12 93.12 0.0M
2025-08-15 94.17 94.17 94.17 94.17 0.0M
2025-08-14 93.42 93.42 93.42 93.42 0.0M
2025-08-13 93.14 93.14 93.14 93.14 0.0M
2025-08-12 93.70 93.70 93.70 93.70 0.0M
2025-08-11 93.21 93.21 93.21 93.21 0.0M
2025-08-08 93.61 93.61 93.61 93.61 0.0M
2025-08-07 93.42 93.42 93.42 93.42 0.0M
2025-08-06 94.60 94.60 94.60 94.60 0.0M
2025-08-05 94.51 94.51 94.51 94.51 0.0M
2025-08-04 94.39 94.39 94.39 94.39 0.0M
2025-07-31 94.92 94.92 94.92 94.92 0.0M
2025-07-30 94.23 94.23 94.23 94.23 0.0M
2025-07-29 93.41 93.41 93.41 93.41 0.0M
2025-07-28 92.56 92.56 92.56 92.56 0.0M
2025-07-25 91.92 91.92 91.92 91.92 0.0M
2025-07-24 91.46 91.46 91.46 91.46 0.0M
2025-07-23 92.48 92.48 92.48 92.48 0.0M
2025-07-22 92.28 92.28 92.28 92.28 0.0M
2025-07-21 92.52 92.52 92.52 92.52 0.0M
2025-07-18 92.57 92.57 92.57 92.57 0.0M
2025-07-17 92.11 92.11 92.11 92.11 0.0M
2025-07-16 91.79 91.79 91.79 91.79 0.0M
2025-07-15 91.88 91.88 91.88 91.88 0.0M
2025-07-14 91.35 91.35 91.35 91.35 0.0M
2025-07-11 92.19 92.19 92.19 92.19 0.0M
2025-07-10 91.70 91.70 91.70 91.70 0.0M
2025-07-09 91.46 91.46 91.46 91.46 0.0M
2025-07-08 91.61 91.61 91.61 91.61 0.0M
2025-07-07 92.04 92.04 92.04 92.04 0.0M
2025-07-04 91.96 91.96 91.96 91.96 0.0M
2025-07-03 92.07 92.07 92.07 92.07 0.0M
2025-07-02 92.26 92.26 92.26 92.26 0.0M
2025-06-30 92.88 92.88 92.88 92.88 0.0M
2025-06-27 92.84 92.84 92.84 92.84 0.0M
2025-06-26 92.62 92.62 92.62 92.62 0.0M
2025-06-25 93.16 93.16 93.16 93.16 0.0M
2025-06-24 93.38 93.38 93.38 93.38 0.0M
2025-06-23 93.04 93.04 93.04 93.04 0.0M
2025-06-20 92.82 92.82 92.82 92.82 0.0M
2025-06-19 93.30 93.30 93.30 93.30 0.0M
2025-06-18 93.21 93.21 93.21 93.21 0.0M
2025-06-17 92.04 92.04 92.04 92.04 0.0M
2025-06-16 92.74 92.74 92.74 92.74 0.0M
2025-06-13 92.12 92.12 92.12 92.12 0.0M
2025-06-12 92.50 92.50 92.50 92.50 0.0M
2025-06-11 93.09 93.09 93.09 93.09 0.0M
2025-06-10 93.18 93.18 93.18 93.18 0.0M
2025-06-09 92.93 92.93 92.93 92.93 0.0M
2025-06-06 93.63 93.63 93.63 93.63 0.0M
2025-06-05 93.83 93.83 93.83 93.83 0.0M
2025-06-04 93.60 93.60 93.60 93.60 0.0M
2025-06-03 92.75 92.75 92.75 92.75 0.0M
2025-05-30 94.27 94.27 94.27 94.27 0.0M
2025-05-29 95.66 95.66 95.66 95.66 0.0M
2025-05-28 94.03 94.03 94.03 94.03 0.0M
2025-05-27 93.35 93.35 93.35 93.35 0.0M
2025-05-26 93.09 93.09 93.09 93.09 0.0M
2025-05-23 92.98 92.98 92.98 92.98 0.0M
2025-05-22 92.46 92.46 92.46 92.46 0.0M
2025-05-21 93.22 93.22 93.22 93.22 0.0M
2025-05-20 94.30 94.30 94.30 94.30 0.0M
2025-05-19 94.34 94.34 94.34 94.34 0.0M
2025-05-16 94.65 94.65 94.65 94.65 0.0M
2025-05-15 93.66 93.66 93.66 93.66 0.0M
2025-05-14 94.68 94.68 94.68 94.68 0.0M
2025-05-13 94.99 94.99 94.99 94.99 0.0M
2025-05-12 95.29 95.29 95.29 95.29 0.0M
2025-05-09 94.24 94.24 94.24 94.24 0.0M
2025-05-08 94.61 94.61 94.61 94.61 0.0M
2025-05-07 93.57 94.10 93.57 94.10 0.0M
2025-05-06 93.42 93.42 93.42 93.42 0.0M
2025-05-05 93.08 93.08 93.08 93.08 0.0M
2025-05-02 93.84 93.84 93.84 93.84 0.0M
2025-04-30 94.46 94.46 94.46 94.46 0.0M
2025-04-29 93.79 93.79 93.79 93.79 0.0M
2025-04-28 93.79 93.79 93.79 93.79 0.0M
2025-04-25 94.07 94.07 94.07 94.07 0.0M
2025-04-24 92.63 92.63 92.63 92.63 0.0M
2025-04-23 93.34 93.34 93.34 93.34 0.0M
2025-04-22 90.76 90.76 90.76 90.76 0.0M
2025-04-17 93.87 93.87 93.87 93.87 0.0M
2025-04-16 92.10 92.10 92.10 92.10 0.0M
2025-04-15 92.45 92.45 92.45 92.45 0.0M
2025-04-14 92.06 92.06 92.06 92.06 0.0M
2025-04-11 93.74 93.74 93.74 93.74 0.0M
2025-04-10 96.76 96.76 96.76 96.76 0.0M
2025-04-09 92.76 92.76 92.76 92.76 0.0M
2025-04-08 98.17 98.17 98.17 98.17 0.0M
2025-04-07 94.76 94.76 94.76 94.76 0.0M
2025-04-04 97.31 97.31 97.31 97.31 0.0M
2025-04-03 96.57 96.57 96.57 96.57 0.0M
2025-04-02 99.83 99.83 99.83 99.83 0.0M
2025-03-31 99.27 99.27 99.27 99.27 0.0M
2025-03-28 99.51 99.51 99.51 99.51 0.0M
2025-03-27 100.16 100.16 100.16 100.16 0.0M
2025-03-26 100.10 100.10 100.10 100.10 0.0M
2025-03-25 99.96 99.96 99.96 99.96 0.0M
2025-03-24 100.30 100.30 100.30 100.30 0.0M
2025-03-21 100.22 100.22 100.22 100.22 0.0M
2025-03-20 100.08 100.08 100.08 100.08 0.0M
2025-03-19 99.02 99.02 99.02 99.02 0.0M
2025-03-18 98.67 98.67 98.67 98.67 0.0M
2025-03-17 98.48 98.48 98.48 98.48 0.0M
2025-03-14 99.57 99.57 99.57 99.57 0.0M
2025-03-13 98.54 98.54 98.54 98.54 0.0M
2025-03-12 98.95 98.95 98.95 98.95 0.0M
2025-03-11 100.04 100.04 100.04 100.04 0.0M
2025-03-10 99.43 99.43 99.43 99.43 0.0M
2025-03-07 99.64 99.64 99.64 99.64 0.0M
2025-03-06 100.02 100.02 100.02 100.02 0.0M
2025-03-05 102.38 102.38 102.38 102.38 0.0M
2025-03-04 103.74 103.74 103.74 103.74 0.0M
2025-02-28 104.22 104.22 104.22 104.22 0.0M
2025-02-27 104.02 104.02 104.02 104.02 0.0M
2025-02-26 103.58 103.58 103.58 103.58 0.0M
2025-02-25 102.82 102.82 102.82 102.82 0.0M
2025-02-24 102.66 102.66 102.66 102.66 0.0M
2025-02-21 102.06 102.06 102.06 102.06 0.0M
2025-02-20 102.30 102.30 102.30 102.30 0.0M
2025-02-19 102.14 102.14 102.14 102.14 0.0M
2025-02-18 102.68 102.68 102.68 102.68 0.0M
2025-02-17 102.28 102.28 102.28 102.28 0.0M
2025-02-14 102.16 102.16 102.16 102.16 0.0M
2025-02-13 101.74 101.74 101.74 101.74 0.0M
2025-02-12 102.70 102.70 102.70 102.70 0.0M
2025-02-11 103.44 103.44 103.44 103.44 0.0M
2025-02-10 103.60 103.60 103.60 103.60 0.0M
2025-02-07 103.24 103.24 103.24 103.24 0.0M
2025-02-06 103.42 103.42 103.42 103.42 0.0M
2025-02-05 102.42 102.42 102.42 102.42 0.0M
2025-02-04 103.10 103.10 103.10 103.10 0.0M
2025-01-31 103.12 103.12 103.12 103.12 0.0M
2025-01-30 102.68 102.68 102.68 102.68 0.0M
2025-01-29 102.38 102.38 102.38 102.38 0.0M
2025-01-28 102.20 102.20 102.20 102.20 0.0M
2025-01-27 100.82 100.82 100.82 100.82 0.0M
2025-01-24 101.46 101.46 101.46 101.46 0.0M
2025-01-23 102.06 102.06 102.06 102.06 0.0M
2025-01-22 102.42 102.42 102.42 102.42 0.0M
2025-01-21 102.44 102.44 102.44 102.44 0.0M
2025-01-20 102.82 102.82 102.82 102.82 0.0M
2025-01-17 103.04 103.04 103.04 103.04 0.0M
2025-01-16 102.88 102.88 102.88 102.88 0.0M
2025-01-15 101.54 101.54 101.54 101.54 0.0M
2025-01-14 101.92 101.92 101.92 101.92 0.0M
2025-01-13 102.20 102.20 102.20 102.20 0.0M
2025-01-10 102.14 102.14 102.14 102.14 0.0M
2025-01-09 102.00 102.00 102.00 102.00 0.0M
2025-01-08 101.70 101.70 101.70 101.70 0.0M
2025-01-07 101.46 101.46 101.46 101.46 0.0M
2025-01-06 102.60 102.60 102.60 102.60 0.0M
2025-01-03 103.26 103.26 103.26 103.26 0.0M
2025-01-02 102.40 102.40 102.40 102.40 0.0M