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
2023-12-29 99.65 99.65 99.65 99.65 0.0M
2023-12-28 99.45 99.45 99.45 99.45 0.0M
2023-12-27 99.20 99.20 99.20 99.20 0.0M
2023-12-22 99.23 99.23 99.23 99.23 0.0M
2023-12-21 100.34 100.34 100.34 100.34 0.0M
2023-12-20 99.71 99.71 99.71 99.71 0.0M
2023-12-19 99.81 99.81 99.81 99.81 0.0M
2023-12-18 100.54 100.54 100.54 100.54 0.0M
2023-12-15 99.90 99.90 99.90 99.90 0.0M
2023-12-13 99.42 99.42 99.42 99.42 0.0M
2023-12-12 98.92 98.92 98.92 98.92 0.0M
2023-12-11 98.98 98.98 98.98 98.98 0.0M
2023-12-08 99.35 99.35 99.35 99.35 0.0M
2023-12-07 99.43 99.43 99.43 99.43 0.0M
2023-12-06 99.12 99.12 99.12 99.12 0.0M
2023-12-05 97.54 97.54 97.54 97.54 0.0M
2023-12-04 97.80 97.80 97.80 97.80 0.0M
2023-12-01 96.91 96.91 96.91 96.91 0.0M
2023-11-30 96.98 96.98 96.98 96.98 0.0M
2023-11-29 95.82 95.82 95.82 95.82 0.0M
2023-11-28 95.77 95.77 95.77 95.77 0.0M
2023-11-27 95.14 95.14 95.14 95.14 0.0M
2023-11-24 95.81 95.81 95.81 95.81 0.0M
2023-11-23 95.76 95.76 95.76 95.76 0.0M
2023-11-22 95.50 95.50 95.50 95.50 0.0M
2023-11-21 94.64 94.64 94.64 94.64 0.0M
2023-11-20 94.79 94.79 94.79 94.79 0.0M
2023-11-17 95.30 95.30 95.30 95.30 0.0M
2023-11-16 94.57 94.57 94.57 94.57 0.0M
2023-11-15 94.97 94.97 94.97 94.97 0.0M
2023-11-14 94.78 94.78 94.78 94.78 0.0M
2023-11-13 94.61 94.61 94.61 94.61 0.0M
2023-11-10 94.79 94.79 94.79 94.79 0.0M
2023-11-09 95.21 95.21 95.21 95.21 0.0M
2023-11-08 94.79 94.79 94.79 94.79 0.0M
2023-11-07 93.72 93.72 93.72 93.72 0.0M
2023-11-06 94.27 94.27 94.27 94.27 0.0M
2023-11-03 95.23 95.23 95.23 95.23 0.0M
2023-11-02 94.34 94.34 94.34 94.34 0.0M
2023-10-31 93.33 93.33 93.33 93.33 0.0M
2023-10-30 94.52 94.52 94.52 94.52 0.0M
2023-10-27 94.05 94.05 94.05 94.05 0.0M
2023-10-26 92.92 92.92 92.92 92.92 0.0M
2023-10-25 93.73 93.73 93.73 93.73 0.0M
2023-10-24 92.63 92.63 92.63 92.63 0.0M
2023-10-23 92.70 92.70 92.70 92.70 0.0M
2023-10-20 92.16 92.16 92.16 92.16 0.0M
2023-10-19 93.22 93.22 93.22 93.22 0.0M
2023-10-18 93.62 93.62 93.62 93.62 0.0M
2023-10-17 94.65 94.65 94.65 94.65 0.0M
2023-10-16 95.65 95.65 95.65 95.65 0.0M
2023-10-13 94.95 94.95 94.95 94.95 0.0M
2023-10-12 95.38 95.38 95.38 95.38 0.0M
2023-10-11 94.68 94.68 94.68 94.68 0.0M
2023-10-10 95.11 95.11 95.11 95.11 0.0M
2023-10-09 93.54 93.54 93.54 93.54 0.0M
2023-10-06 94.37 94.37 94.37 94.37 0.0M
2023-10-05 94.69 94.69 94.69 94.69 0.0M
2023-10-04 94.21 94.21 94.21 94.21 0.0M
2023-10-03 95.39 95.39 95.39 95.39 0.0M
2023-09-29 96.10 96.10 96.10 96.10 0.0M
2023-09-28 96.45 96.45 96.45 96.45 0.0M
2023-09-27 96.60 96.60 96.60 96.60 0.0M
2023-09-26 96.28 96.28 96.28 96.28 0.0M
2023-09-25 96.97 96.97 96.97 96.97 0.0M
2023-09-22 96.37 96.37 96.37 96.37 0.0M
2023-09-21 96.88 96.88 96.88 96.88 0.0M
2023-09-20 96.85 96.85 96.85 96.85 0.0M
2023-09-19 97.15 97.15 97.15 97.15 0.0M
2023-09-18 97.19 97.19 97.19 97.19 0.0M
2023-09-15 97.52 97.52 97.52 97.52 0.0M
2023-09-14 96.84 96.84 96.84 96.84 0.0M
2023-09-13 96.38 96.38 96.38 96.38 0.0M
2023-09-12 96.56 96.56 96.56 96.56 0.0M
2023-09-11 97.07 97.07 97.07 97.07 0.0M
2023-09-08 97.10 97.10 97.10 97.10 0.0M
2023-09-07 96.31 96.31 96.31 96.31 0.0M
2023-09-06 96.38 96.38 96.38 96.38 0.0M
2023-09-05 96.46 96.46 96.46 96.46 0.0M
2023-09-04 96.66 96.66 96.66 96.66 0.0M
2023-08-31 96.52 96.52 96.52 96.52 0.0M
2023-08-30 96.95 96.95 96.95 96.95 0.0M
2023-08-29 96.66 96.66 96.66 96.66 0.0M
2023-08-28 96.59 96.59 96.59 96.59 0.0M
2023-08-25 96.71 96.71 96.71 96.71 0.0M
2023-08-24 96.28 96.28 96.28 96.28 0.0M
2023-08-23 95.13 95.13 95.13 95.13 0.0M
2023-08-22 94.10 94.10 94.10 94.10 0.0M
2023-08-21 94.81 94.81 94.81 94.81 0.0M
2023-08-18 94.68 94.68 94.68 94.68 0.0M
2023-08-17 95.09 95.09 95.09 95.09 0.0M
2023-08-16 94.88 94.88 94.88 94.88 0.0M
2023-08-15 95.47 95.47 95.47 95.47 0.0M
2023-08-14 95.14 95.14 95.14 95.14 0.0M
2023-08-11 95.19 95.19 95.19 95.19 0.0M
2023-08-10 96.32 96.32 96.32 96.32 0.0M
2023-08-09 95.94 95.94 95.94 95.94 0.0M
2023-08-08 95.06 95.06 95.06 95.06 0.0M
2023-08-07 95.85 95.85 95.85 95.85 0.0M
2023-08-04 95.25 95.25 95.25 95.25 0.0M
2023-08-03 96.04 96.04 96.04 96.04 0.0M
2023-08-02 95.81 95.81 95.81 95.81 0.0M
2023-07-31 96.88 96.88 96.88 96.88 0.0M
2023-07-28 96.90 96.90 96.90 96.90 0.0M
2023-07-27 96.80 96.80 96.80 96.80 0.0M
2023-07-26 96.60 96.60 96.60 96.60 0.0M
2023-07-25 96.65 96.65 96.65 96.65 0.0M
2023-07-24 96.19 96.19 96.19 96.19 0.0M
2023-07-21 96.07 96.07 96.07 96.07 0.0M
2023-07-20 96.08 96.36 96.08 96.36 0.0M
2023-07-19 95.51 95.51 95.51 95.51 0.0M
2023-07-18 94.97 94.97 94.97 94.97 0.0M
2023-07-17 94.81 94.81 94.81 94.81 0.0M
2023-07-14 95.60 95.60 95.60 95.60 0.0M
2023-07-13 95.92 95.92 95.92 95.92 0.0M
2023-07-12 95.86 95.86 95.86 95.86 0.0M
2023-07-11 95.66 95.66 95.66 95.66 0.0M
2023-07-10 95.26 95.26 95.26 95.26 0.0M
2023-07-07 96.22 96.22 96.22 96.22 0.0M
2023-07-06 97.25 97.25 97.25 97.25 0.0M
2023-07-05 98.30 98.30 98.30 98.30 0.0M
2023-07-04 98.30 98.30 98.30 98.30 0.0M
2023-06-30 98.03 98.03 98.03 98.03 0.0M
2023-06-29 98.54 98.54 98.54 98.54 0.0M
2023-06-28 97.64 97.64 97.64 97.64 0.0M
2023-06-27 98.24 98.24 98.24 98.24 0.0M
2023-06-26 98.11 98.11 98.11 98.11 0.0M
2023-06-23 97.09 97.09 97.09 97.09 0.0M
2023-06-22 97.34 97.34 97.34 97.34 0.0M
2023-06-21 98.17 98.17 98.17 98.17 0.0M
2023-06-20 97.45 97.45 97.45 97.45 0.0M
2023-06-19 97.57 97.57 97.57 97.57 0.0M
2023-06-16 97.82 97.82 97.82 97.82 0.0M
2023-06-15 98.06 98.06 98.06 98.06 0.0M
2023-06-14 98.02 98.02 98.02 98.02 0.0M
2023-06-13 98.60 98.60 98.60 98.60 0.0M
2023-06-12 98.68 98.68 98.68 98.68 0.0M
2023-06-09 98.41 98.41 98.41 98.41 0.0M
2023-06-08 99.50 99.50 99.48 99.48 0.0M
2023-06-07 99.75 99.75 99.75 99.75 0.0M
2023-06-06 99.75 99.75 99.75 99.75 0.0M
2023-06-05 99.75 99.75 99.75 99.75 0.0M
2023-06-02 99.75 99.75 99.75 99.75 0.0M
2023-06-01 100.34 100.34 100.34 100.34 0.0M
2023-05-31 99.12 99.12 99.12 99.12 0.0M
2023-05-30 99.03 99.03 99.03 99.03 0.0M
2023-05-29 98.55 98.55 98.55 98.55 0.0M
2023-05-26 97.92 97.92 97.92 97.92 0.0M
2023-05-25 98.18 98.18 98.18 98.18 0.0M
2023-05-24 98.35 98.35 98.35 98.35 0.0M
2023-05-23 97.92 97.92 97.92 97.92 0.0M
2023-05-22 97.79 97.79 97.79 97.79 0.0M
2023-05-19 99.18 99.18 99.18 99.18 0.0M
2023-05-18 98.08 98.08 98.08 98.08 0.0M
2023-05-17 98.08 98.08 98.08 98.08 0.0M
2023-05-16 98.01 98.01 98.01 98.01 0.0M
2023-05-15 99.09 99.09 99.09 99.09 0.0M
2023-05-12 99.15 99.15 99.15 99.15 0.0M
2023-05-11 98.24 98.24 98.24 98.24 0.0M
2023-05-10 97.56 97.56 97.56 97.56 0.0M
2023-05-09 97.23 97.23 97.23 97.23 0.0M
2023-05-08 97.55 97.55 97.55 97.55 0.0M
2023-05-05 98.15 98.15 98.15 98.15 0.0M
2023-05-04 97.98 97.98 97.98 97.98 0.0M
2023-05-03 98.32 98.32 98.32 98.32 0.0M
2023-04-28 98.20 98.20 98.20 98.20 0.0M
2023-04-27 98.44 98.44 98.44 98.44 0.0M
2023-04-26 99.52 99.52 99.52 99.52 0.0M
2023-04-25 98.18 98.18 98.18 98.18 0.0M
2023-04-24 98.18 98.18 98.18 98.18 0.0M
2023-04-21 98.55 98.55 98.55 98.55 0.0M
2023-04-20 98.16 98.16 98.16 98.16 0.0M
2023-04-19 98.54 98.54 98.54 98.54 0.0M
2023-04-18 98.62 98.62 98.62 98.62 0.0M
2023-04-17 98.98 98.98 98.98 98.98 0.0M
2023-04-14 98.18 98.18 98.18 98.18 0.0M
2023-04-13 98.95 98.95 98.95 98.95 0.0M
2023-04-12 99.72 99.72 99.72 99.72 0.0M
2023-04-11 99.90 99.90 99.90 99.90 0.0M
2023-04-06 100.58 100.58 100.58 100.58 0.0M
2023-04-05 99.66 101.28 99.66 101.28 0.0M
2023-04-04 100.10 100.10 100.10 100.10 0.0M
2023-03-31 98.95 98.95 98.95 98.95 0.0M
2023-03-30 99.44 99.44 99.44 99.44 0.0M
2023-03-29 99.47 99.47 99.47 99.47 0.0M
2023-03-28 99.45 99.45 99.45 99.45 0.0M
2023-03-27 101.28 101.28 101.28 101.28 0.0M
2023-03-24 100.46 100.46 100.46 100.46 0.0M
2023-03-23 99.72 99.72 99.72 99.72 0.0M
2023-03-22 100.04 100.04 100.04 100.04 0.0M
2023-03-21 100.32 100.32 100.32 100.32 0.0M
2023-03-20 99.97 99.97 99.97 99.97 0.0M
2023-03-17 100.36 101.80 100.36 101.80 0.0M
2023-03-16 101.28 101.28 101.28 101.28 0.0M
2023-03-15 99.06 99.06 99.06 99.06 0.0M
2023-03-14 99.30 99.30 99.30 99.30 0.0M
2023-03-13 100.68 100.68 100.68 100.68 0.0M
2023-03-10 97.98 97.98 97.98 97.98 0.0M
2023-03-09 99.05 99.05 99.05 99.05 0.0M
2023-03-08 99.46 99.46 99.46 99.46 0.0M
2023-03-07 98.49 98.49 98.49 98.49 0.0M
2023-03-06 99.03 99.03 99.03 99.03 0.0M
2023-03-03 97.81 97.81 97.81 97.81 0.0M
2023-03-02 97.88 97.88 97.88 97.88 0.0M
2023-02-28 99.24 99.24 99.24 99.24 0.0M
2023-02-27 99.70 99.70 99.70 99.70 0.0M
2023-02-24 99.52 99.52 99.52 99.52 0.0M
2023-02-23 99.05 99.05 99.05 99.05 0.0M
2023-02-22 98.32 98.32 98.32 98.32 0.0M
2023-02-21 99.11 99.11 99.11 99.11 0.0M
2023-02-20 99.28 99.28 99.28 99.28 0.0M
2023-02-17 99.24 99.24 99.24 99.24 0.0M
2023-02-16 99.68 99.68 99.68 99.68 0.0M
2023-02-15 99.63 99.63 99.63 99.63 0.0M
2023-02-14 99.86 99.86 99.86 99.86 0.0M
2023-02-13 100.00 100.00 100.00 100.00 0.0M
2023-02-10 100.32 100.32 100.32 100.32 0.0M
2023-02-09 101.62 101.62 101.62 101.62 0.0M
2023-02-08 100.98 100.98 100.98 100.98 0.0M
2023-02-07 101.44 101.44 101.44 101.44 0.0M
2023-02-06 101.38 101.38 101.38 101.38 0.0M
2023-02-03 101.78 101.78 101.78 101.78 0.0M
2023-02-02 100.42 100.42 100.42 100.42 0.0M
2023-02-01 100.94 100.94 100.94 100.94 0.0M
2023-01-31 100.88 100.88 100.88 100.88 0.0M
2023-01-30 100.60 100.60 100.60 100.60 0.0M
2023-01-27 101.06 101.06 101.06 101.06 0.0M
2023-01-26 100.92 100.92 100.92 100.92 0.0M
2023-01-25 100.78 100.78 100.78 100.78 0.0M
2023-01-24 100.48 100.48 100.48 100.48 0.0M
2023-01-23 100.62 100.62 100.62 100.62 0.0M
2023-01-20 101.94 101.94 101.94 101.94 0.0M
2023-01-19 102.14 102.14 102.14 102.14 0.0M
2023-01-18 101.32 101.32 101.32 101.32 0.0M
2023-01-17 101.22 101.22 101.22 101.22 0.0M
2023-01-16 101.14 101.14 101.14 101.14 0.0M
2023-01-13 101.24 101.24 101.24 101.24 0.0M
2023-01-12 101.46 101.46 101.46 101.46 0.0M
2023-01-11 100.28 100.28 100.28 100.28 0.0M
2023-01-10 100.68 100.68 100.68 100.68 0.0M
2023-01-09 101.00 101.00 101.00 101.00 0.0M
2023-01-06 101.20 101.20 101.20 101.20 0.0M
2023-01-05 99.81 99.81 99.81 99.81 0.0M
2023-01-04 99.71 99.71 99.71 99.71 0.0M
2023-01-03 98.45 98.45 98.45 98.45 0.0M
2023-01-02 98.08 98.08 98.08 98.08 0.0M