iShares Systematic Bond ETF (FIBR)

FIBR
🏛️ 미국 →
89.86
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 83.51 83.73 83.37 83.45 0.0M
2022-12-29 83.46 83.84 83.46 83.84 0.0M
2022-12-28 83.73 83.73 83.51 83.51 0.0M
2022-12-27 83.58 83.63 83.56 83.56 0.0M
2022-12-23 83.98 83.98 83.89 83.96 0.0M
2022-12-22 84.18 84.18 84.04 84.08 0.0M
2022-12-21 84.23 84.36 84.11 84.26 0.0M
2022-12-20 83.76 83.76 83.69 83.69 0.0M
2022-12-19 84.19 84.19 83.98 84.07 0.0M
2022-12-16 84.45 84.45 84.45 84.45 0.0M
2022-12-15 84.77 84.77 84.77 84.77 0.0M
2022-12-14 84.96 84.96 84.46 84.93 0.0M
2022-12-13 84.89 84.89 84.89 84.89 0.0M
2022-12-12 84.17 84.22 84.17 84.22 0.0M
2022-12-09 84.26 84.26 84.14 84.14 0.0M
2022-12-08 84.43 84.46 84.35 84.35 0.0M
2022-12-07 84.41 84.72 84.41 84.72 0.0M
2022-12-06 84.09 84.24 84.07 84.16 0.0M
2022-12-05 84.11 84.17 84.03 84.03 0.0M
2022-12-02 84.08 84.76 84.06 84.76 0.0M
2022-12-01 84.46 84.76 84.34 84.76 0.0M
2022-11-30 83.72 84.40 83.72 84.40 0.0M
2022-11-29 83.59 83.68 83.56 83.58 0.0M
2022-11-28 84.08 84.08 83.81 83.86 0.0M
2022-11-25 84.13 84.13 84.13 84.13 0.0M
2022-11-23 84.15 84.19 84.00 84.18 0.0M
2022-11-22 83.69 83.90 83.69 83.90 0.0M
2022-11-21 83.65 83.65 83.51 83.51 0.0M
2022-11-18 83.47 83.55 83.47 83.54 0.0M
2022-11-17 83.42 83.49 83.33 83.49 0.0M
2022-11-16 83.95 84.04 83.94 84.04 0.0M
2022-11-15 83.60 83.87 83.60 83.87 0.0M
2022-11-14 83.41 83.41 83.22 83.23 0.0M
2022-11-11 83.66 83.70 83.66 83.70 0.0M
2022-11-10 83.16 83.68 83.16 83.68 0.0M
2022-11-09 81.78 81.78 81.71 81.71 0.0M
2022-11-08 81.95 81.95 81.84 81.84 0.0M
2022-11-07 81.65 81.65 81.42 81.47 0.0M
2022-11-04 81.48 81.61 81.38 81.61 0.0M
2022-11-03 81.10 81.33 81.06 81.27 0.0M
2022-11-02 81.79 82.17 81.52 81.52 0.0M
2022-11-01 82.20 82.20 81.78 81.87 0.0M
2022-10-31 82.09 82.09 81.82 81.85 0.0M
2022-10-28 82.33 82.45 82.21 82.30 0.0M
2022-10-27 82.47 82.47 82.39 82.40 0.0M
2022-10-26 81.91 82.21 81.91 82.05 0.0M
2022-10-25 81.73 82.02 81.73 81.82 0.0M
2022-10-24 81.10 81.35 81.00 81.12 0.0M
2022-10-21 80.42 81.04 80.42 81.04 0.0M
2022-10-20 80.88 81.01 80.33 80.41 0.0M
2022-10-19 81.07 81.07 80.61 80.76 0.0M
2022-10-18 81.76 81.76 81.46 81.54 0.0M
2022-10-17 81.49 81.49 81.29 81.31 0.0M
2022-10-14 80.91 80.91 80.89 80.89 0.0M
2022-10-13 80.14 81.32 80.14 81.31 0.0M
2022-10-12 81.48 81.48 81.36 81.36 0.0M
2022-10-11 81.61 81.76 81.47 81.47 0.0M
2022-10-10 81.55 81.55 81.46 81.53 0.0M
2022-10-07 81.92 81.92 81.84 81.84 0.0M
2022-10-06 82.46 82.48 82.34 82.34 0.0M
2022-10-05 82.58 82.58 82.35 82.56 0.0M
2022-10-04 82.94 83.12 82.94 82.94 0.0M
2022-10-03 82.86 83.05 82.62 82.62 0.0M
2022-09-30 82.42 82.42 81.97 81.97 0.0M
2022-09-29 82.21 82.21 82.21 82.21 0.0M
2022-09-28 82.22 82.90 82.21 82.90 0.0M
2022-09-27 81.67 81.67 81.40 81.40 0.0M
2022-09-26 82.30 82.32 81.42 81.42 0.0M
2022-09-23 82.64 82.64 82.63 82.63 0.0M
2022-09-22 83.18 83.18 83.09 83.09 0.0M
2022-09-21 84.07 84.07 83.65 83.93 0.0M
2022-09-20 83.81 83.86 83.81 83.86 0.0M
2022-09-19 84.10 84.25 84.10 84.25 0.0M
2022-09-16 84.21 84.37 84.21 84.37 0.0M
2022-09-15 84.44 84.44 84.33 84.33 0.0M
2022-09-14 84.83 84.83 84.67 84.67 0.0M
2022-09-13 84.62 84.62 84.58 84.58 0.0M
2022-09-12 85.70 85.70 85.34 85.34 0.0M
2022-09-09 85.58 85.68 85.35 85.36 0.0M
2022-09-08 85.52 85.53 85.33 85.33 0.0M
2022-09-07 85.06 85.54 85.06 85.54 0.0M
2022-09-06 85.06 85.07 84.84 84.84 0.0M
2022-09-02 85.56 85.67 85.51 85.51 0.0M
2022-09-01 84.98 85.18 84.98 85.18 0.0M
2022-08-31 85.62 85.62 85.62 85.62 0.0M
2022-08-30 86.14 86.14 86.14 86.14 0.0M
2022-08-29 86.28 86.37 86.23 86.23 0.0M
2022-08-26 86.88 86.88 86.66 86.66 0.0M
2022-08-25 86.81 87.17 86.81 87.17 0.0M
2022-08-24 86.68 86.68 86.56 86.61 0.0M
2022-08-23 86.80 87.02 86.72 86.84 0.0M
2022-08-22 86.80 86.80 86.73 86.73 0.0M
2022-08-19 86.95 87.22 86.95 87.22 0.0M
2022-08-18 87.90 87.90 87.71 87.85 0.0M
2022-08-17 87.77 87.77 87.68 87.68 0.0M
2022-08-16 88.45 88.45 88.21 88.21 0.1M
2022-08-15 88.39 88.48 88.39 88.48 0.0M
2022-08-12 87.97 88.32 87.97 88.32 0.0M
2022-08-11 88.38 88.69 87.75 87.84 0.0M
2022-08-10 87.99 88.30 87.99 88.11 0.0M
2022-08-09 87.73 87.73 87.49 87.59 0.0M
2022-08-08 87.91 87.96 87.81 87.91 0.0M
2022-08-05 87.61 87.61 87.55 87.55 0.0M
2022-08-04 88.39 88.39 88.39 88.39 0.0M
2022-08-03 87.86 88.21 87.85 88.21 0.0M
2022-08-02 87.80 87.80 87.80 87.80 0.0M
2022-08-01 88.62 88.73 88.62 88.73 0.0M
2022-07-29 88.76 88.85 88.76 88.85 0.0M
2022-07-28 88.77 88.77 88.77 88.77 0.0M
2022-07-27 87.89 87.97 87.89 87.97 0.0M
2022-07-26 87.32 87.40 87.32 87.40 0.0M
2022-07-25 87.49 87.49 87.49 87.49 0.0M
2022-07-22 87.92 87.92 87.66 87.67 0.0M
2022-07-21 86.48 87.21 86.48 87.21 0.0M
2022-07-20 86.52 86.58 86.50 86.50 0.0M
2022-07-19 86.30 86.46 86.30 86.46 0.0M
2022-07-18 86.50 86.50 86.16 86.16 0.0M
2022-07-15 86.54 86.54 86.54 86.54 0.0M
2022-07-14 85.75 86.11 85.75 86.11 0.0M
2022-07-13 85.67 86.34 85.67 86.34 0.0M
2022-07-12 86.32 86.32 86.20 86.20 0.0M
2022-07-11 86.28 86.28 86.05 86.06 0.0M
2022-07-08 85.90 85.90 85.85 85.90 0.0M
2022-07-07 86.10 86.10 86.10 86.10 0.0M
2022-07-06 86.10 86.10 85.91 85.91 0.0M
2022-07-05 86.40 86.44 86.39 86.44 0.0M
2022-07-01 86.45 86.45 86.08 86.31 0.0M
2022-06-30 85.73 86.01 85.63 85.87 0.0M
2022-06-29 85.28 85.42 85.28 85.39 0.0M
2022-06-28 85.16 85.16 85.08 85.12 0.0M
2022-06-27 85.49 85.49 85.35 85.39 0.0M
2022-06-24 85.65 85.65 85.53 85.62 0.0M
2022-06-23 85.66 85.66 85.48 85.59 0.0M
2022-06-22 85.38 85.39 85.22 85.23 0.0M
2022-06-21 84.97 84.97 84.72 84.72 0.0M
2022-06-17 84.87 84.97 84.74 84.84 0.0M
2022-06-16 84.12 84.63 84.12 84.63 0.0M
2022-06-15 84.45 85.03 84.28 85.03 0.0M
2022-06-14 84.35 84.35 83.57 83.70 0.0M
2022-06-13 85.11 85.11 83.85 83.99 0.0M
2022-06-10 86.66 86.66 85.78 85.88 0.0M
2022-06-09 87.17 87.17 87.00 87.00 0.0M
2022-06-08 87.48 87.52 87.23 87.23 0.0M
2022-06-07 87.65 87.74 87.56 87.69 0.0M
2022-06-06 87.40 87.40 87.34 87.34 0.0M
2022-06-03 87.96 87.96 87.92 87.92 0.0M
2022-06-02 88.13 88.17 88.12 88.17 0.0M
2022-06-01 88.22 88.26 87.89 88.01 0.0M
2022-05-31 88.59 88.59 88.59 88.59 0.0M
2022-05-27 89.01 89.23 88.99 89.23 0.0M
2022-05-26 88.98 88.98 88.85 88.97 0.0M
2022-05-25 88.47 88.72 88.36 88.72 0.0M
2022-05-24 87.91 88.23 87.91 88.20 0.0M
2022-05-23 87.49 87.70 87.44 87.44 0.0M
2022-05-20 87.55 87.69 87.43 87.64 0.0M
2022-05-19 87.65 87.66 87.31 87.46 0.0M
2022-05-18 86.92 87.20 86.90 87.20 0.0M
2022-05-17 87.15 87.15 86.96 87.08 0.0M
2022-05-16 87.53 87.56 87.46 87.56 0.0M
2022-05-13 87.62 87.62 87.10 87.25 0.0M
2022-05-12 87.44 87.54 87.44 87.47 0.0M
2022-05-11 87.20 87.30 87.17 87.30 0.0M
2022-05-10 87.20 87.29 86.83 86.83 0.0M
2022-05-09 86.43 86.88 86.43 86.75 0.0M
2022-05-06 86.68 86.95 86.48 86.58 0.0M
2022-05-05 87.29 87.29 86.69 86.81 0.0M
2022-05-04 86.98 87.92 86.91 87.92 0.0M
2022-05-03 87.20 87.41 87.11 87.20 0.0M
2022-05-02 86.89 87.04 86.89 87.04 0.0M
2022-04-29 87.93 87.93 87.60 87.68 0.0M
2022-04-28 88.20 88.40 87.98 88.20 0.0M
2022-04-27 88.86 88.86 88.56 88.56 0.0M
2022-04-26 88.78 88.78 88.51 88.66 0.0M
2022-04-25 88.35 88.42 88.35 88.42 0.0M
2022-04-22 87.80 87.80 87.47 87.75 0.0M
2022-04-21 88.42 88.42 87.78 87.89 0.0M
2022-04-20 88.33 88.43 88.23 88.37 0.0M
2022-04-19 88.21 88.44 87.89 88.04 0.0M
2022-04-18 89.00 89.13 88.84 88.95 0.0M
2022-04-14 89.37 89.46 89.03 89.17 0.0M
2022-04-13 89.95 89.95 89.78 89.78 0.0M
2022-04-12 89.90 89.94 89.61 89.70 0.0M
2022-04-11 89.46 89.64 89.20 89.42 0.0M
2022-04-08 90.01 90.08 89.81 89.92 0.0M
2022-04-07 90.80 90.80 90.29 90.40 0.0M
2022-04-06 90.46 91.02 90.45 90.72 0.0M
2022-04-05 91.90 92.11 91.30 91.35 0.0M
2022-04-04 92.29 92.38 92.04 92.32 0.0M
2022-04-01 92.05 92.13 92.04 92.04 0.0M
2022-03-31 92.59 92.76 92.59 92.67 0.0M
2022-03-30 92.48 92.67 92.47 92.56 0.0M
2022-03-29 91.97 92.21 91.97 92.17 0.0M
2022-03-28 91.61 91.69 91.40 91.63 0.0M
2022-03-25 91.78 91.78 91.40 91.46 0.0M
2022-03-24 92.54 92.54 92.27 92.41 0.0M
2022-03-23 92.58 92.60 92.51 92.51 0.0M
2022-03-22 92.44 92.44 92.24 92.41 0.0M
2022-03-21 93.37 93.40 92.69 92.76 0.0M
2022-03-18 93.58 93.74 93.52 93.52 0.0M
2022-03-17 93.14 93.50 93.14 93.31 0.0M
2022-03-16 93.17 93.17 92.81 92.96 0.0M
2022-03-15 93.27 93.36 93.02 93.03 0.0M
2022-03-14 93.30 93.40 92.82 92.82 0.0M
2022-03-11 94.06 94.06 93.79 93.79 0.0M
2022-03-10 94.23 94.34 93.93 94.12 0.0M
2022-03-09 94.56 94.69 94.56 94.58 0.0M
2022-03-08 94.55 94.73 94.55 94.73 0.0M
2022-03-07 95.40 95.48 94.99 95.17 0.0M
2022-03-04 95.55 95.76 95.19 95.50 0.0M
2022-03-03 95.21 95.28 95.18 95.28 0.0M
2022-03-02 95.58 95.58 95.24 95.24 0.0M
2022-03-01 95.81 96.21 95.81 96.02 0.0M
2022-02-28 95.37 95.62 95.27 95.51 0.0M
2022-02-25 94.91 94.96 94.74 94.96 0.0M
2022-02-24 94.75 94.81 94.55 94.71 0.0M
2022-02-23 94.83 94.86 94.68 94.69 0.0M
2022-02-22 94.93 94.95 94.76 94.90 0.0M
2022-02-18 95.00 95.00 94.84 94.97 0.0M
2022-02-17 94.83 94.94 94.79 94.87 0.0M
2022-02-16 94.60 94.80 94.49 94.63 0.0M
2022-02-15 94.82 94.82 94.78 94.78 0.0M
2022-02-14 94.73 94.79 94.73 94.78 0.0M
2022-02-11 94.99 95.04 94.63 95.02 0.0M
2022-02-10 95.47 95.48 94.92 94.92 0.0M
2022-02-09 95.87 96.02 95.84 95.84 0.0M
2022-02-08 95.96 96.03 95.76 95.82 0.0M
2022-02-07 96.07 96.11 95.97 96.11 0.0M
2022-02-04 96.44 96.44 96.14 96.14 0.0M
2022-02-03 96.83 96.83 96.76 96.82 0.0M
2022-02-02 97.19 97.20 97.09 97.11 0.0M
2022-02-01 96.98 97.04 96.90 97.00 0.0M
2022-01-31 97.10 97.27 97.10 97.19 0.0M
2022-01-28 97.00 97.15 96.99 97.15 0.0M
2022-01-27 97.05 97.06 96.86 96.94 0.0M
2022-01-26 97.51 97.59 96.95 96.95 0.0M
2022-01-25 97.48 97.55 97.44 97.51 0.0M
2022-01-24 97.51 97.69 97.48 97.69 0.0M
2022-01-21 97.56 97.57 97.41 97.45 0.0M
2022-01-20 97.34 97.43 97.25 97.25 0.0M
2022-01-19 97.20 97.28 97.12 97.16 0.0M
2022-01-18 97.37 97.48 97.05 97.05 0.0M
2022-01-14 98.04 98.04 97.82 97.86 0.0M
2022-01-13 98.05 98.19 98.02 98.14 0.0M
2022-01-12 98.17 98.18 98.11 98.15 0.0M
2022-01-11 97.67 98.04 97.67 98.01 0.0M
2022-01-10 97.74 97.99 97.74 97.87 0.0M
2022-01-07 98.00 98.06 97.98 98.04 0.0M
2022-01-06 98.41 98.44 98.30 98.35 0.0M
2022-01-05 98.86 98.93 98.55 98.55 0.0M
2022-01-04 98.88 98.91 98.80 98.87 0.0M
2022-01-03 99.33 99.33 99.17 99.22 0.0M