시장 데이터를 불러오는 중
전체 종목
iShares iBonds Dec 2035 Term Corporate ETF 과거 주가
iShares iBonds Dec 2035 Term Corporate ETF · IBCA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Dec 2035 Term Corporate ETF · IBCA · 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 | ₩32,093 | ₩32,375 | ₩32,026 | ₩32,321 | +0.71% | 80.3만 |
| 2026.09.28–2026.10.02 | ₩32,355 | ₩32,469 | ₩31,973 | ₩32,147 | -0.64% | 121만 |
| 2026.09.21–2026.09.25 | ₩33,098 | ₩33,098 | ₩32,388 | ₩32,536 | -1.70% | 55.6만 |
| 2026.09.14–2026.09.18 | ₩32,859 | ₩33,085 | ₩32,810 | ₩32,951 | +0.28% | 38.7만 |
| 2026.09.08–2026.09.11 | ₩33,326 | ₩33,326 | ₩32,871 | ₩32,871 | -1.37% | 70.3만 |
| 2026.08.31–2026.09.04 | ₩33,514 | ₩33,541 | ₩33,239 | ₩33,299 | -0.64% | 40.2만 |
| 2026.08.24–2026.08.28 | ₩33,517 | ₩33,755 | ₩33,517 | ₩33,581 | +0.19% | 27만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,514 |
| ₩33,681 |
| ₩33,413 |
| ₩33,501 |
| -0.04% |
| 131.1만 |
| 2026.08.10–2026.08.14 | ₩33,621 | ₩33,794 | ₩33,527 | ₩33,594 | -0.08% | 71.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,527 | ₩33,781 | ₩33,514 | ₩33,702 | +0.52% | 68.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,655 | ₩33,791 | ₩33,527 | ₩33,621 | -0.10% | 56.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,996 | ₩33,996 | ₩33,541 | ₩33,594 | -1.18% | 43.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,876 | ₩34,023 | ₩33,742 | ₩33,970 | +0.28% | 23.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,224 | ₩34,224 | ₩33,849 | ₩33,916 | -0.90% | 58.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,425 | ₩34,479 | ₩34,063 | ₩34,211 | -0.62% | 24.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,171 | ₩34,439 | ₩34,090 | ₩34,425 | +0.75% | 29.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,358 | ₩34,358 | ₩34,130 | ₩34,238 | -0.35% | 42.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,050 | ₩34,278 | ₩33,970 | ₩34,224 | +0.51% | 35.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,372 | ₩34,372 | ₩33,983 | ₩33,990 | -1.11% | 38.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,258 | ₩34,464 | ₩34,197 | ₩34,397 | +0.41% | 29.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,970 | ₩34,197 | ₩33,702 | ₩34,104 | +0.39% | 40.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,318 | ₩34,385 | ₩33,956 | ₩33,970 | -1.02% | 38.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,197 | ₩34,519 | ₩34,063 | ₩34,412 | +0.63% | 34.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,586 | ₩34,586 | ₩34,211 | ₩34,264 | -0.93% | 35.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,680 | ₩34,707 | ₩34,452 | ₩34,559 | -0.35% | 35.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,392 | ₩34,747 | ₩34,385 | ₩34,666 | +0.80% | 28만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,331 | ₩34,599 | ₩34,137 | ₩34,418 | +0.25% | 51.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,224 | ₩34,412 | ₩34,110 | ₩34,354 | +0.38% | 40.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,117 | ₩34,412 | ₩33,795 | ₩33,943 | -0.51% | 85.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,439 | ₩34,519 | ₩34,010 | ₩34,023 | -1.21% | 50.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,680 | ₩34,908 | ₩34,144 | ₩34,171 | -1.47% | 35.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,975 | ₩35,001 | ₩34,602 | ₩34,713 | -0.75% | 54.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,109 | ₩35,243 | ₩35,028 | ₩35,196 | +0.25% | 43.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,109 | ₩35,122 | ₩35,021 | ₩35,109 | 0.00% | 39.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,760 | ₩35,135 | ₩34,713 | ₩35,095 | +0.96% | 94.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,747 | ₩34,814 | ₩34,559 | ₩34,787 | +0.12% | 73.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,841 | ₩34,908 | ₩34,720 | ₩34,800 | -0.12% | 70.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,653 | ₩34,834 | ₩34,519 | ₩34,827 | +0.50% | 55만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,760 | ₩34,940 | ₩34,733 | ₩34,753 | -0.02% | 81.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,774 | ₩34,908 | ₩34,707 | ₩34,820 | +0.13% | 146.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,921 | ₩34,921 | ₩34,666 | ₩34,720 | -0.58% | 39만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,707 | ₩34,894 | ₩34,613 | ₩34,847 | +0.41% | 228.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,774 | ₩34,934 | ₩34,666 | ₩34,680 | -0.27% | 70.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,787 | ₩34,961 | ₩34,653 | ₩34,693 | -0.27% | 44.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,854 | ₩35,001 | ₩34,767 | ₩34,854 | 0.00% | 48.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,948 | ₩35,162 | ₩34,862 | ₩35,122 | +0.50% | 21.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,640 | ₩34,934 | ₩34,586 | ₩34,853 | +0.62% | 58만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,747 | ₩34,894 | ₩34,599 | ₩34,626 | -0.35% | 27.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,733 | ₩34,772 | ₩34,599 | ₩34,733 | 0.00% | 49.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,256 | ₩35,348 | ₩34,854 | ₩34,881 | -1.06% | 15.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,146 | ₩35,296 | ₩35,122 | ₩35,243 | +0.27% | 26.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,908 | ₩35,201 | ₩34,889 | ₩35,118 | +0.60% | 20.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,908 | ₩34,908 | ₩34,820 | ₩34,841 | -0.19% | 1.6만 |
|---|