시장 데이터를 불러오는 중
전체 종목
iShares iBonds Dec 2036 Term Corporate ETF 과거 주가
iShares iBonds Dec 2036 Term Corporate ETF · IBCB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Dec 2036 Term Corporate ETF · IBCB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,772 | ₩31,772 | ₩31,691 | ₩31,758 | -0.04% | 11.5만 |
| 2026.10.08 | ₩31,691 | ₩31,839 | ₩31,597 | ₩31,772 | +0.25% | 12.6만 |
| 2026.10.07 | ₩31,450 | ₩31,718 | ₩31,383 | ₩31,651 | +0.64% | 13.1만 |
| 2026.10.06 | ₩31,624 | ₩31,718 | ₩31,611 | ₩31,678 | +0.17% | 20만 |
| 2026.10.05 | ₩31,570 | ₩31,570 | ₩31,463 | ₩31,557 | -0.04% | 12.1만 |
| 2026.10.02 | ₩31,798 | ₩31,798 | ₩31,530 | ₩31,584 | -0.67% | 8.2만 |
| 2026.10.01 | ₩31,664 | ₩31,691 | ₩31,369 | ₩31,637 | -0.08% | 10.9만 |
| 2026.09.30 | ₩31,852 | ₩31,852 | ₩31,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,691 |
| -0.51% |
| 43.7만 |
| 2026.09.29 | ₩31,772 | ₩31,785 | ₩31,651 | ₩31,718 | -0.17% | 10만 |
|---|
| 2026.09.28 | ₩31,812 | ₩31,812 | ₩31,651 | ₩31,718 | -0.30% | 10.3만 |
|---|
| 2026.09.25 | ₩31,933 | ₩31,973 | ₩31,812 | ₩31,959 | +0.08% | 7.4만 |
|---|
| 2026.09.24 | ₩32,147 | ₩32,147 | ₩31,906 | ₩31,906 | -0.75% | 19.9만 |
|---|
| 2026.09.23 | ₩32,442 | ₩32,442 | ₩32,053 | ₩32,134 | -0.95% | 9.7만 |
|---|
| 2026.09.22 | ₩32,509 | ₩32,536 | ₩32,442 | ₩32,509 | 0.00% | 12.5만 |
|---|
| 2026.09.21 | ₩32,389 | ₩32,523 | ₩32,389 | ₩32,509 | +0.37% | 4.7만 |
|---|
| 2026.09.18 | ₩32,375 | ₩32,389 | ₩32,362 | ₩32,389 | +0.04% | 12.9만 |
|---|
| 2026.09.17 | ₩32,523 | ₩32,523 | ₩32,456 | ₩32,509 | -0.04% | 7.3만 |
|---|
| 2026.09.16 | ₩32,402 | ₩32,482 | ₩32,308 | ₩32,321 | -0.25% | 11.7만 |
|---|
| 2026.09.15 | ₩32,308 | ₩32,308 | ₩32,241 | ₩32,254 | -0.17% | 49.9만 |
|---|
| 2026.09.14 | ₩32,321 | ₩32,375 | ₩32,214 | ₩32,268 | -0.17% | 5만 |
|---|
| 2026.09.11 | ₩32,456 | ₩32,469 | ₩32,295 | ₩32,321 | -0.41% | 2.5만 |
|---|
| 2026.09.10 | ₩32,429 | ₩32,482 | ₩32,321 | ₩32,348 | -0.25% | 6.5만 |
|---|
| 2026.09.09 | ₩32,710 | ₩32,710 | ₩32,603 | ₩32,657 | -0.16% | 19.3만 |
|---|
| 2026.09.08 | ₩32,710 | ₩32,737 | ₩32,684 | ₩32,710 | 0.00% | 6.4만 |
|---|
| 2026.09.04 | ₩32,737 | ₩32,764 | ₩32,697 | ₩32,710 | -0.08% | 4만 |
|---|
| 2026.09.03 | ₩32,751 | ₩32,804 | ₩32,724 | ₩32,737 | -0.04% | 7.2만 |
|---|
| 2026.09.02 | ₩32,737 | ₩32,737 | ₩32,643 | ₩32,684 | -0.16% | 4.7만 |
|---|
| 2026.09.01 | ₩32,777 | ₩32,791 | ₩32,643 | ₩32,670 | -0.33% | 5.7만 |
|---|
| 2026.08.31 | ₩32,912 | ₩32,965 | ₩32,885 | ₩32,965 | +0.16% | 3.2만 |
|---|
| 2026.08.28 | ₩33,073 | ₩33,099 | ₩32,979 | ₩32,979 | -0.28% | 17.4만 |
|---|
| 2026.08.27 | ₩33,073 | ₩33,126 | ₩33,073 | ₩33,073 | 0.00% | 1.6만 |
|---|
| 2026.08.26 | ₩33,046 | ₩33,113 | ₩33,046 | ₩33,113 | +0.20% | 3.9만 |
|---|
| 2026.08.25 | ₩33,059 | ₩33,153 | ₩33,032 | ₩33,140 | +0.24% | 21.6만 |
|---|
| 2026.08.24 | ₩32,952 | ₩32,965 | ₩32,845 | ₩32,938 | -0.04% | 25.1만 |
|---|
| 2026.08.21 | ₩32,938 | ₩32,938 | ₩32,845 | ₩32,871 | -0.20% | 95.1만 |
|---|
| 2026.08.20 | ₩32,952 | ₩32,952 | ₩32,885 | ₩32,912 | -0.12% | 2.9만 |
|---|
| 2026.08.19 | ₩33,059 | ₩33,073 | ₩32,992 | ₩33,073 | +0.04% | 14.8만 |
|---|
| 2026.08.18 | ₩32,818 | ₩32,898 | ₩32,818 | ₩32,885 | +0.20% | 3.5만 |
|---|
| 2026.08.17 | ₩32,938 | ₩32,938 | ₩32,818 | ₩32,858 | -0.24% | 6.9만 |
|---|
| 2026.08.14 | ₩33,086 | ₩33,086 | ₩32,938 | ₩32,965 | -0.36% | 6.2만 |
|---|
| 2026.08.13 | ₩33,126 | ₩33,166 | ₩33,073 | ₩33,099 | -0.08% | 2.4만 |
|---|
| 2026.08.12 | ₩33,019 | ₩33,032 | ₩32,938 | ₩32,965 | -0.16% | 3.6만 |
|---|
| 2026.08.11 | ₩32,992 | ₩33,005 | ₩32,912 | ₩32,925 | -0.20% | 2.9만 |
|---|
| 2026.08.10 | ₩32,965 | ₩32,992 | ₩32,858 | ₩32,912 | -0.16% | 4.6만 |
|---|
| 2026.08.07 | ₩33,140 | ₩33,153 | ₩33,032 | ₩33,086 | -0.16% | 2만 |
|---|
| 2026.08.06 | ₩33,126 | ₩33,126 | ₩33,005 | ₩33,019 | -0.32% | 14.3만 |
|---|
| 2026.08.05 | ₩33,166 | ₩33,193 | ₩33,099 | ₩33,153 | -0.04% | 3.9만 |
|---|
| 2026.08.04 | ₩33,059 | ₩33,153 | ₩33,059 | ₩33,153 | +0.28% | 2.4만 |
|---|
| 2026.08.03 | ₩32,938 | ₩32,979 | ₩32,871 | ₩32,965 | +0.08% | 3.9만 |
|---|
| 2026.07.31 | ₩33,059 | ₩33,059 | ₩32,898 | ₩32,992 | -0.20% | 3.6만 |
|---|
| 2026.07.30 | ₩33,005 | ₩33,073 | ₩33,005 | ₩33,046 | +0.12% | 14.1만 |
|---|
| 2026.07.29 | ₩33,046 | ₩33,086 | ₩32,965 | ₩32,979 | -0.20% | 3.2만 |
|---|
| 2026.07.28 | ₩33,046 | ₩33,166 | ₩33,046 | ₩33,126 | +0.24% | 4.1만 |
|---|
| 2026.07.27 | ₩33,032 | ₩33,059 | ₩32,965 | ₩33,019 | -0.04% | 4.4만 |
|---|
| 2026.07.24 | ₩32,992 | ₩33,019 | ₩32,925 | ₩32,952 | -0.12% | 3.2만 |
|---|
| 2026.07.23 | ₩32,938 | ₩32,979 | ₩32,885 | ₩32,938 | 0.00% | 2.3만 |
|---|
| 2026.07.22 | ₩33,180 | ₩33,180 | ₩33,073 | ₩33,099 | -0.24% | 13.5만 |
|---|
| 2026.07.21 | ₩33,233 | ₩33,233 | ₩33,140 | ₩33,153 | -0.24% | 6.1만 |
|---|
| 2026.07.20 | ₩33,394 | ₩33,394 | ₩33,233 | ₩33,233 | -0.48% | 3.9만 |
|---|
| 2026.07.17 | ₩33,394 | ₩33,408 | ₩33,327 | ₩33,368 | -0.08% | 1.8만 |
|---|
| 2026.07.16 | ₩33,314 | ₩33,368 | ₩33,287 | ₩33,341 | +0.08% | 3.2만 |
|---|
| 2026.07.15 | ₩33,314 | ₩33,394 | ₩33,274 | ₩33,368 | +0.16% | 8.3만 |
|---|
| 2026.07.14 | ₩33,260 | ₩33,301 | ₩33,220 | ₩33,260 | 0.00% | 3만 |
|---|
| 2026.07.13 | ₩33,274 | ₩33,287 | ₩33,140 | ₩33,140 | -0.40% | 6.4만 |
|---|
| 2026.07.10 | ₩33,368 | ₩33,368 | ₩33,287 | ₩33,327 | -0.12% | 2.8만 |
|---|
| 2026.07.09 | ₩33,408 | ₩33,461 | ₩33,368 | ₩33,408 | 0.00% | 4.2만 |
|---|
| 2026.07.08 | ₩33,381 | ₩33,381 | ₩33,274 | ₩33,354 | -0.08% | 6.3만 |
|---|
| 2026.07.07 | ₩33,569 | ₩33,569 | ₩33,394 | ₩33,421 | -0.44% | 6.8만 |
|---|
| 2026.07.06 | ₩33,609 | ₩33,636 | ₩33,569 | ₩33,609 | 0.00% | 3.2만 |
|---|
| 2026.07.02 | ₩33,596 | ₩33,649 | ₩33,569 | ₩33,582 | -0.04% | 1.6만 |
|---|
| 2026.07.01 | ₩33,582 | ₩33,609 | ₩33,529 | ₩33,529 | -0.16% | 2.2만 |
|---|
| 2026.06.30 | ₩33,904 | ₩33,904 | ₩33,743 | ₩33,743 | -0.47% | 2.6만 |
|---|
| 2026.06.29 | ₩33,877 | ₩33,931 | ₩33,850 | ₩33,917 | +0.12% | 2.2만 |
|---|
| 2026.06.26 | ₩33,837 | ₩33,891 | ₩33,783 | ₩33,877 | +0.12% | 7.4천 |
|---|
| 2026.06.25 | ₩33,864 | ₩33,877 | ₩33,810 | ₩33,810 | -0.16% | 12.7만 |
|---|
| 2026.06.24 | ₩33,810 | ₩33,837 | ₩33,756 | ₩33,810 | 0.00% | 3.2만 |
|---|
| 2026.06.23 | ₩33,622 | ₩33,689 | ₩33,609 | ₩33,649 | +0.08% | 2.1만 |
|---|
| 2026.06.22 | ₩33,649 | ₩33,689 | ₩33,515 | ₩33,555 | -0.28% | 6.7만 |
|---|
| 2026.06.18 | ₩33,810 | ₩33,810 | ₩33,676 | ₩33,703 | -0.32% | 1.8만 |
|---|
| 2026.06.17 | ₩33,756 | ₩33,770 | ₩33,582 | ₩33,596 | -0.48% | 3.5만 |
|---|
| 2026.06.16 | ₩33,730 | ₩33,797 | ₩33,703 | ₩33,756 | +0.08% | 5.6만 |
|---|
| 2026.06.15 | ₩33,783 | ₩33,797 | ₩33,689 | ₩33,703 | -0.24% | 9.2만 |
|---|
| 2026.06.12 | ₩33,596 | ₩33,689 | ₩33,582 | ₩33,663 | +0.20% | 7.8만 |
|---|
| 2026.06.11 | ₩33,515 | ₩33,716 | ₩33,488 | ₩33,689 | +0.52% | 6.6만 |
|---|
| 2026.06.10 | ₩33,488 | ₩33,515 | ₩33,421 | ₩33,448 | -0.12% | 3.2만 |
|---|
| 2026.06.09 | ₩33,475 | ₩33,502 | ₩33,421 | ₩33,461 | -0.04% | 1.3만 |
|---|
| 2026.06.08 | ₩33,529 | ₩33,529 | ₩33,408 | ₩33,408 | -0.36% | 1.6만 |
|---|
| 2026.06.05 | ₩33,542 | ₩33,542 | ₩33,381 | ₩33,435 | -0.32% | 3만 |
|---|
| 2026.06.04 | ₩33,663 | ₩33,676 | ₩33,622 | ₩33,622 | -0.12% | 2.2만 |
|---|
| 2026.06.03 | ₩33,569 | ₩33,609 | ₩33,529 | ₩33,582 | +0.04% | 2.8만 |
|---|
| 2026.06.02 | ₩33,703 | ₩33,716 | ₩33,649 | ₩33,689 | -0.04% | 2.3만 |
|---|
| 2026.06.01 | ₩33,783 | ₩33,783 | ₩33,542 | ₩33,636 | -0.44% | 24.6만 |
|---|
| 2026.05.29 | ₩33,743 | ₩33,864 | ₩33,743 | ₩33,824 | +0.24% | 9.6천 |
|---|
| 2026.05.28 | ₩33,663 | ₩33,770 | ₩33,636 | ₩33,770 | +0.32% | 3.2만 |
|---|
| 2026.05.27 | ₩33,676 | ₩33,703 | ₩33,649 | ₩33,676 | 0.00% | 1.6만 |
|---|
| 2026.05.26 | ₩33,676 | ₩33,676 | ₩33,582 | ₩33,663 | -0.04% | 2.1만 |
|---|
| 2026.05.22 | ₩33,582 | ₩33,582 | ₩33,394 | ₩33,488 | -0.28% | 2.6만 |
|---|
| 2026.05.21 | ₩33,287 | ₩33,448 | ₩33,247 | ₩33,448 | +0.48% | 6.8만 |
|---|
| 2026.05.20 | ₩33,193 | ₩33,421 | ₩33,153 | ₩33,394 | +0.61% | 3.7만 |
|---|
| 2026.05.19 | ₩33,220 | ₩33,220 | ₩33,073 | ₩33,126 | -0.28% | 3.3만 |
|---|
| 2026.05.18 | ₩33,408 | ₩33,435 | ₩33,274 | ₩33,314 | -0.28% | 1.8만 |
|---|
| 2026.05.15 | ₩33,381 | ₩33,408 | ₩33,327 | ₩33,341 | -0.12% | 7.5만 |
|---|
| 2026.05.14 | ₩33,689 | ₩33,703 | ₩33,622 | ₩33,622 | -0.20% | 4.3만 |
|---|
| 2026.05.13 | ₩33,622 | ₩33,622 | ₩33,569 | ₩33,622 | 0.00% | 11.7만 |
|---|
| 2026.05.12 | ₩33,649 | ₩33,649 | ₩33,542 | ₩33,622 | -0.08% | 53.8만 |
|---|
| 2026.05.11 | ₩33,770 | ₩33,783 | ₩33,730 | ₩33,730 | -0.12% | 1.7만 |
|---|
| 2026.05.08 | ₩33,837 | ₩33,837 | ₩33,783 | ₩33,797 | -0.12% | 3만 |
|---|
| 2026.05.07 | ₩33,824 | ₩33,864 | ₩33,676 | ₩33,689 | -0.40% | 5.3만 |
|---|
| 2026.05.06 | ₩33,770 | ₩33,850 | ₩33,770 | ₩33,824 | +0.16% | 9.3만 |
|---|
| 2026.05.05 | ₩33,582 | ₩33,689 | ₩33,582 | ₩33,649 | +0.20% | 2.6만 |
|---|
| 2026.05.04 | ₩33,582 | ₩33,609 | ₩33,448 | ₩33,515 | -0.20% | 2만 |
|---|
| 2026.05.01 | ₩33,636 | ₩33,743 | ₩33,636 | ₩33,663 | +0.08% | 2.5만 |
|---|
| 2026.04.30 | ₩33,676 | ₩33,756 | ₩33,609 | ₩33,703 | +0.08% | 1.9만 |
|---|
| 2026.04.29 | ₩33,716 | ₩33,716 | ₩33,582 | ₩33,622 | -0.28% | 7.7만 |
|---|
| 2026.04.28 | ₩33,743 | ₩33,824 | ₩33,730 | ₩33,810 | +0.20% | 2만 |
|---|
| 2026.04.27 | ₩33,944 | ₩33,944 | ₩33,837 | ₩33,850 | -0.28% | 5.6만 |
|---|
| 2026.04.24 | ₩33,917 | ₩33,984 | ₩33,864 | ₩33,958 | +0.12% | 3.5만 |
|---|
| 2026.04.23 | ₩33,984 | ₩34,025 | ₩33,850 | ₩33,891 | -0.28% | 6.1만 |
|---|
| 2026.04.22 | ₩34,065 | ₩34,065 | ₩33,998 | ₩33,998 | -0.20% | 2.4만 |
|---|
| 2026.04.21 | ₩34,038 | ₩34,038 | ₩33,931 | ₩33,931 | -0.32% | 2.9만 |
|---|
| 2026.04.20 | ₩34,119 | ₩34,119 | ₩34,038 | ₩34,065 | -0.16% | 3.7만 |
|---|
| 2026.04.17 | ₩34,132 | ₩34,172 | ₩34,052 | ₩34,092 | -0.12% | 2.7만 |
|---|
| 2026.04.16 | ₩34,078 | ₩34,078 | ₩33,837 | ₩33,877 | -0.59% | 2.9만 |
|---|
| 2026.04.15 | ₩33,958 | ₩34,011 | ₩33,944 | ₩34,011 | +0.16% | 3.6만 |
|---|
| 2026.04.14 | ₩33,944 | ₩34,078 | ₩33,917 | ₩34,052 | +0.32% | 2.2만 |
|---|
| 2026.04.13 | ₩33,824 | ₩33,917 | ₩33,743 | ₩33,904 | +0.24% | 11.4만 |
|---|
| 2026.04.10 | ₩33,904 | ₩33,904 | ₩33,743 | ₩33,783 | -0.36% | 2만 |
|---|
| 2026.04.09 | ₩33,810 | ₩33,971 | ₩33,797 | ₩33,891 | +0.24% | 31만 |
|---|
| 2026.04.08 | ₩33,984 | ₩33,998 | ₩33,850 | ₩33,877 | -0.32% | 4.9천 |
|---|
| 2026.04.07 | ₩33,689 | ₩33,730 | ₩33,529 | ₩33,730 | +0.12% | 1.5만 |
|---|
| 2026.04.06 | ₩33,716 | ₩33,770 | ₩33,676 | ₩33,703 | -0.04% | 1.4만 |
|---|
| 2026.04.02 | ₩33,596 | ₩33,770 | ₩33,596 | ₩33,743 | +0.44% | 1.9만 |
|---|
| 2026.04.01 | ₩33,663 | ₩33,703 | ₩33,609 | ₩33,622 | -0.12% | 4.2만 |
|---|
| 2026.03.31 | ₩33,555 | ₩33,663 | ₩33,502 | ₩33,609 | +0.16% | 1.2만 |
|---|
| 2026.03.30 | ₩33,354 | ₩33,448 | ₩33,354 | ₩33,394 | +0.12% | 2.1만 |
|---|
| 2026.03.27 | ₩33,126 | ₩33,220 | ₩33,126 | ₩33,153 | +0.08% | 1.5만 |
|---|
| 2026.03.26 | ₩33,421 | ₩33,421 | ₩33,274 | ₩33,274 | -0.44% | 5.8천 |
|---|