시장 데이터를 불러오는 중
전체 종목
iShares CMBS Bond ETF 과거 주가
iShares CMBS Bond ETF · CMBS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares CMBS Bond ETF · CMBS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩63,343 | ₩63,557 | ₩63,102 | ₩63,530 | +0.30% | 34.1만 |
| 2026.09.28–2026.10.02 | ₩63,303 | ₩63,624 | ₩63,102 | ₩63,370 | +0.11% | 92만 |
| 2026.09.21–2026.09.25 | ₩63,758 | ₩64,026 | ₩63,276 | ₩63,303 | -0.71% | 27.5만 |
| 2026.09.14–2026.09.18 | ₩63,865 | ₩64,026 | ₩63,664 | ₩63,758 | -0.17% | 46.6만 |
| 2026.09.08–2026.09.11 | ₩64,428 | ₩64,549 | ₩63,852 | ₩63,959 | -0.73% | 14.2만 |
| 2026.08.31–2026.09.04 | ₩64,562 | ₩64,790 | ₩64,227 | ₩64,562 | 0.00% | 13.4만 |
| 2026.08.24–2026.08.28 | ₩64,750 | ₩65,085 | ₩64,643 | ₩64,830 | +0.12% | 12.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,991 |
| ₩64,602 |
| ₩64,763 |
| -0.35% |
| 10.6만 |
| 2026.08.10–2026.08.14 | ₩64,750 | ₩64,924 | ₩64,308 | ₩64,790 | +0.06% | 28.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩64,334 | ₩64,911 | ₩64,334 | ₩64,576 | +0.37% | 17.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩64,710 | ₩65,004 | ₩64,401 | ₩64,763 | +0.08% | 9.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩64,937 | ₩65,058 | ₩64,468 | ₩64,736 | -0.31% | 15.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩64,884 | ₩65,071 | ₩64,643 | ₩64,951 | +0.10% | 13.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩64,964 | ₩65,152 | ₩64,656 | ₩64,897 | -0.10% | 11.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩65,487 | ₩65,487 | ₩64,817 | ₩65,058 | -0.65% | 9.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩64,696 | ₩65,366 | ₩64,696 | ₩65,286 | +0.91% | 15.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩65,380 | ₩65,380 | ₩64,924 | ₩65,071 | -0.47% | 17.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩65,165 | ₩65,259 | ₩64,616 | ₩64,951 | -0.33% | 13.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩64,964 | ₩65,179 | ₩64,750 | ₩64,951 | -0.02% | 21.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩65,125 | ₩65,406 | ₩64,884 | ₩65,393 | +0.41% | 20.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩64,535 | ₩65,138 | ₩64,535 | ₩64,951 | +0.64% | 25.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩65,460 | ₩65,594 | ₩64,763 | ₩65,085 | -0.57% | 21.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩65,219 | ₩65,741 | ₩65,112 | ₩65,366 | +0.23% | 29.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩65,661 | ₩65,822 | ₩65,112 | ₩65,232 | -0.65% | 22.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩65,688 | ₩65,875 | ₩65,259 | ₩65,514 | -0.27% | 23.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩65,527 | ₩65,782 | ₩65,299 | ₩65,487 | -0.06% | 48.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩65,380 | ₩65,581 | ₩64,991 | ₩65,339 | -0.06% | 20.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩65,085 | ₩65,567 | ₩64,911 | ₩65,205 | +0.19% | 17.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩65,205 | ₩65,581 | ₩65,031 | ₩65,031 | -0.27% | 20.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩65,983 | ₩65,983 | ₩65,313 | ₩65,433 | -0.83% | 10.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩65,607 | ₩66,197 | ₩65,393 | ₩65,674 | +0.10% | 20.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩66,304 | ₩66,545 | ₩65,782 | ₩66,184 | -0.18% | 17.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩66,251 | ₩66,854 | ₩66,143 | ₩66,854 | +0.91% | 20.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩66,277 | ₩66,559 | ₩66,130 | ₩66,143 | -0.20% | 20.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩65,929 | ₩66,425 | ₩65,822 | ₩66,291 | +0.55% | 27.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩66,090 | ₩66,090 | ₩65,540 | ₩66,036 | -0.08% | 19.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,063 | ₩66,170 | ₩65,715 | ₩66,076 | +0.02% | 26.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩65,835 | ₩66,036 | ₩65,607 | ₩65,889 | +0.08% | 25.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩65,554 | ₩66,117 | ₩65,554 | ₩65,942 | +0.59% | 35.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩65,782 | ₩65,929 | ₩65,607 | ₩65,648 | -0.20% | 43.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩65,835 | ₩65,956 | ₩65,648 | ₩65,862 | +0.04% | 25.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩65,688 | ₩65,942 | ₩65,272 | ₩65,621 | -0.10% | 8.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩65,956 | ₩66,076 | ₩65,661 | ₩65,822 | -0.20% | 17만 |
|---|
| 2025.12.08–2025.12.12 | ₩65,808 | ₩66,117 | ₩65,406 | ₩65,768 | -0.06% | 14.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩66,050 | ₩66,090 | ₩65,701 | ₩65,728 | -0.49% | 22.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩65,996 | ₩66,277 | ₩65,862 | ₩66,224 | +0.35% | 13.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩65,500 | ₩65,929 | ₩65,500 | ₩65,755 | +0.39% | 44.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩65,648 | ₩66,224 | ₩65,527 | ₩65,581 | -0.10% | 45만 |
|---|
| 2025.11.03–2025.11.07 | ₩65,661 | ₩65,822 | ₩65,460 | ₩65,688 | +0.04% | 18.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩66,143 | ₩66,184 | ₩65,661 | ₩65,741 | -0.61% | 51.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩65,782 | ₩66,465 | ₩65,782 | ₩66,050 | +0.41% | 49.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩65,916 | ₩66,452 | ₩65,540 | ₩66,184 | +0.41% | 17.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩65,768 | ₩65,916 | ₩65,514 | ₩65,916 | +0.22% | 3.5만 |
|---|