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 | ₩31,745 | ₩31,745 | ₩31,665 | ₩31,732 | -0.04% | 11.5만 |
| 2026.10.08 | ₩31,665 | ₩31,812 | ₩31,571 | ₩31,745 | +0.25% | 12.6만 |
| 2026.10.07 | ₩31,423 | ₩31,691 | ₩31,356 | ₩31,624 | +0.64% | 13.1만 |
| 2026.10.06 | ₩31,598 | ₩31,691 | ₩31,584 | ₩31,651 | +0.17% | 20만 |
| 2026.10.05 | ₩31,544 | ₩31,544 | ₩31,437 | ₩31,531 | -0.04% | 12.1만 |
| 2026.10.02 | ₩31,772 | ₩31,772 | ₩31,504 | ₩31,557 | -0.67% | 8.2만 |
| 2026.10.01 | ₩31,638 | ₩31,665 | ₩31,343 | ₩31,611 | -0.08% | 10.9만 |
| 2026.09.30 | ₩31,825 | ₩31,825 | ₩31,624 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,665 |
| -0.51% |
| 43.7만 |
| 2026.09.29 | ₩31,745 | ₩31,758 | ₩31,624 | ₩31,691 | -0.17% | 10만 |
|---|
| 2026.09.28 | ₩31,785 | ₩31,785 | ₩31,624 | ₩31,691 | -0.30% | 10.3만 |
|---|
| 2026.09.25 | ₩31,906 | ₩31,946 | ₩31,785 | ₩31,933 | +0.08% | 7.4만 |
|---|
| 2026.09.24 | ₩32,120 | ₩32,120 | ₩31,879 | ₩31,879 | -0.75% | 19.9만 |
|---|
| 2026.09.23 | ₩32,415 | ₩32,415 | ₩32,026 | ₩32,107 | -0.95% | 9.7만 |
|---|
| 2026.09.22 | ₩32,482 | ₩32,509 | ₩32,415 | ₩32,482 | 0.00% | 12.5만 |
|---|
| 2026.09.21 | ₩32,361 | ₩32,495 | ₩32,361 | ₩32,482 | +0.37% | 4.7만 |
|---|
| 2026.09.18 | ₩32,348 | ₩32,361 | ₩32,335 | ₩32,361 | +0.04% | 12.9만 |
|---|
| 2026.09.17 | ₩32,495 | ₩32,495 | ₩32,428 | ₩32,482 | -0.04% | 7.3만 |
|---|
| 2026.09.16 | ₩32,375 | ₩32,455 | ₩32,281 | ₩32,294 | -0.25% | 11.7만 |
|---|
| 2026.09.15 | ₩32,281 | ₩32,281 | ₩32,214 | ₩32,227 | -0.17% | 49.9만 |
|---|
| 2026.09.14 | ₩32,294 | ₩32,348 | ₩32,187 | ₩32,241 | -0.17% | 5만 |
|---|
| 2026.09.11 | ₩32,428 | ₩32,442 | ₩32,268 | ₩32,294 | -0.41% | 2.5만 |
|---|
| 2026.09.10 | ₩32,402 | ₩32,455 | ₩32,294 | ₩32,321 | -0.25% | 6.5만 |
|---|
| 2026.09.09 | ₩32,683 | ₩32,683 | ₩32,576 | ₩32,629 | -0.16% | 19.3만 |
|---|
| 2026.09.08 | ₩32,683 | ₩32,710 | ₩32,656 | ₩32,683 | 0.00% | 6.4만 |
|---|
| 2026.09.04 | ₩32,710 | ₩32,737 | ₩32,670 | ₩32,683 | -0.08% | 4만 |
|---|
| 2026.09.03 | ₩32,723 | ₩32,777 | ₩32,696 | ₩32,710 | -0.04% | 7.2만 |
|---|
| 2026.09.02 | ₩32,710 | ₩32,710 | ₩32,616 | ₩32,656 | -0.16% | 4.7만 |
|---|
| 2026.09.01 | ₩32,750 | ₩32,763 | ₩32,616 | ₩32,643 | -0.33% | 5.7만 |
|---|
| 2026.08.31 | ₩32,884 | ₩32,938 | ₩32,857 | ₩32,938 | +0.16% | 3.2만 |
|---|
| 2026.08.28 | ₩33,045 | ₩33,072 | ₩32,951 | ₩32,951 | -0.28% | 17.4만 |
|---|
| 2026.08.27 | ₩33,045 | ₩33,098 | ₩33,045 | ₩33,045 | 0.00% | 1.6만 |
|---|
| 2026.08.26 | ₩33,018 | ₩33,085 | ₩33,018 | ₩33,085 | +0.20% | 3.9만 |
|---|
| 2026.08.25 | ₩33,031 | ₩33,125 | ₩33,005 | ₩33,112 | +0.24% | 21.6만 |
|---|
| 2026.08.24 | ₩32,924 | ₩32,938 | ₩32,817 | ₩32,911 | -0.04% | 25.1만 |
|---|
| 2026.08.21 | ₩32,911 | ₩32,911 | ₩32,817 | ₩32,844 | -0.20% | 95.1만 |
|---|
| 2026.08.20 | ₩32,924 | ₩32,924 | ₩32,857 | ₩32,884 | -0.12% | 2.9만 |
|---|
| 2026.08.19 | ₩33,031 | ₩33,045 | ₩32,964 | ₩33,045 | +0.04% | 14.8만 |
|---|
| 2026.08.18 | ₩32,790 | ₩32,871 | ₩32,790 | ₩32,857 | +0.20% | 3.5만 |
|---|
| 2026.08.17 | ₩32,911 | ₩32,911 | ₩32,790 | ₩32,830 | -0.24% | 6.9만 |
|---|
| 2026.08.14 | ₩33,058 | ₩33,058 | ₩32,911 | ₩32,938 | -0.36% | 6.2만 |
|---|
| 2026.08.13 | ₩33,098 | ₩33,139 | ₩33,045 | ₩33,072 | -0.08% | 2.4만 |
|---|
| 2026.08.12 | ₩32,991 | ₩33,005 | ₩32,911 | ₩32,938 | -0.16% | 3.6만 |
|---|
| 2026.08.11 | ₩32,964 | ₩32,978 | ₩32,884 | ₩32,897 | -0.20% | 2.9만 |
|---|
| 2026.08.10 | ₩32,938 | ₩32,964 | ₩32,830 | ₩32,884 | -0.16% | 4.6만 |
|---|
| 2026.08.07 | ₩33,112 | ₩33,125 | ₩33,005 | ₩33,058 | -0.16% | 2만 |
|---|
| 2026.08.06 | ₩33,098 | ₩33,098 | ₩32,978 | ₩32,991 | -0.32% | 14.3만 |
|---|
| 2026.08.05 | ₩33,139 | ₩33,165 | ₩33,072 | ₩33,125 | -0.04% | 3.9만 |
|---|
| 2026.08.04 | ₩33,031 | ₩33,125 | ₩33,031 | ₩33,125 | +0.28% | 2.4만 |
|---|
| 2026.08.03 | ₩32,911 | ₩32,951 | ₩32,844 | ₩32,938 | +0.08% | 3.9만 |
|---|
| 2026.07.31 | ₩33,031 | ₩33,031 | ₩32,871 | ₩32,964 | -0.20% | 3.6만 |
|---|
| 2026.07.30 | ₩32,978 | ₩33,045 | ₩32,978 | ₩33,018 | +0.12% | 14.1만 |
|---|
| 2026.07.29 | ₩33,018 | ₩33,058 | ₩32,938 | ₩32,951 | -0.20% | 3.2만 |
|---|
| 2026.07.28 | ₩33,018 | ₩33,139 | ₩33,018 | ₩33,098 | +0.24% | 4.1만 |
|---|
| 2026.07.27 | ₩33,005 | ₩33,031 | ₩32,938 | ₩32,991 | -0.04% | 4.4만 |
|---|
| 2026.07.24 | ₩32,964 | ₩32,991 | ₩32,897 | ₩32,924 | -0.12% | 3.2만 |
|---|
| 2026.07.23 | ₩32,911 | ₩32,951 | ₩32,857 | ₩32,911 | 0.00% | 2.3만 |
|---|
| 2026.07.22 | ₩33,152 | ₩33,152 | ₩33,045 | ₩33,072 | -0.24% | 13.5만 |
|---|
| 2026.07.21 | ₩33,206 | ₩33,206 | ₩33,112 | ₩33,125 | -0.24% | 6.1만 |
|---|
| 2026.07.20 | ₩33,366 | ₩33,366 | ₩33,206 | ₩33,206 | -0.48% | 3.9만 |
|---|
| 2026.07.17 | ₩33,366 | ₩33,380 | ₩33,299 | ₩33,340 | -0.08% | 1.8만 |
|---|
| 2026.07.16 | ₩33,286 | ₩33,340 | ₩33,259 | ₩33,313 | +0.08% | 3.2만 |
|---|
| 2026.07.15 | ₩33,286 | ₩33,366 | ₩33,246 | ₩33,340 | +0.16% | 8.3만 |
|---|
| 2026.07.14 | ₩33,232 | ₩33,273 | ₩33,192 | ₩33,232 | 0.00% | 3만 |
|---|
| 2026.07.13 | ₩33,246 | ₩33,259 | ₩33,112 | ₩33,112 | -0.40% | 6.4만 |
|---|
| 2026.07.10 | ₩33,340 | ₩33,340 | ₩33,259 | ₩33,299 | -0.12% | 2.8만 |
|---|
| 2026.07.09 | ₩33,380 | ₩33,434 | ₩33,340 | ₩33,380 | 0.00% | 4.2만 |
|---|
| 2026.07.08 | ₩33,353 | ₩33,353 | ₩33,246 | ₩33,326 | -0.08% | 6.3만 |
|---|
| 2026.07.07 | ₩33,541 | ₩33,541 | ₩33,366 | ₩33,393 | -0.44% | 6.8만 |
|---|
| 2026.07.06 | ₩33,581 | ₩33,608 | ₩33,541 | ₩33,581 | 0.00% | 3.2만 |
|---|
| 2026.07.02 | ₩33,567 | ₩33,621 | ₩33,541 | ₩33,554 | -0.04% | 1.6만 |
|---|
| 2026.07.01 | ₩33,554 | ₩33,581 | ₩33,501 | ₩33,501 | -0.16% | 2.2만 |
|---|
| 2026.06.30 | ₩33,876 | ₩33,876 | ₩33,715 | ₩33,715 | -0.47% | 2.6만 |
|---|
| 2026.06.29 | ₩33,849 | ₩33,903 | ₩33,822 | ₩33,889 | +0.12% | 2.2만 |
|---|
| 2026.06.26 | ₩33,809 | ₩33,862 | ₩33,755 | ₩33,849 | +0.12% | 7.4천 |
|---|
| 2026.06.25 | ₩33,836 | ₩33,849 | ₩33,782 | ₩33,782 | -0.16% | 12.7만 |
|---|
| 2026.06.24 | ₩33,782 | ₩33,809 | ₩33,728 | ₩33,782 | 0.00% | 3.2만 |
|---|
| 2026.06.23 | ₩33,594 | ₩33,661 | ₩33,581 | ₩33,621 | +0.08% | 2.1만 |
|---|
| 2026.06.22 | ₩33,621 | ₩33,661 | ₩33,487 | ₩33,527 | -0.28% | 6.7만 |
|---|
| 2026.06.18 | ₩33,782 | ₩33,782 | ₩33,648 | ₩33,675 | -0.32% | 1.8만 |
|---|
| 2026.06.17 | ₩33,728 | ₩33,742 | ₩33,554 | ₩33,567 | -0.48% | 3.5만 |
|---|
| 2026.06.16 | ₩33,702 | ₩33,769 | ₩33,675 | ₩33,728 | +0.08% | 5.6만 |
|---|
| 2026.06.15 | ₩33,755 | ₩33,769 | ₩33,661 | ₩33,675 | -0.24% | 9.2만 |
|---|
| 2026.06.12 | ₩33,567 | ₩33,661 | ₩33,554 | ₩33,635 | +0.20% | 7.8만 |
|---|
| 2026.06.11 | ₩33,487 | ₩33,688 | ₩33,460 | ₩33,661 | +0.52% | 6.6만 |
|---|
| 2026.06.10 | ₩33,460 | ₩33,487 | ₩33,393 | ₩33,420 | -0.12% | 3.2만 |
|---|
| 2026.06.09 | ₩33,447 | ₩33,474 | ₩33,393 | ₩33,434 | -0.04% | 1.3만 |
|---|
| 2026.06.08 | ₩33,501 | ₩33,501 | ₩33,380 | ₩33,380 | -0.36% | 1.6만 |
|---|
| 2026.06.05 | ₩33,514 | ₩33,514 | ₩33,353 | ₩33,407 | -0.32% | 3만 |
|---|
| 2026.06.04 | ₩33,635 | ₩33,648 | ₩33,594 | ₩33,594 | -0.12% | 2.2만 |
|---|
| 2026.06.03 | ₩33,541 | ₩33,581 | ₩33,501 | ₩33,554 | +0.04% | 2.8만 |
|---|
| 2026.06.02 | ₩33,675 | ₩33,688 | ₩33,621 | ₩33,661 | -0.04% | 2.3만 |
|---|
| 2026.06.01 | ₩33,755 | ₩33,755 | ₩33,514 | ₩33,608 | -0.44% | 24.6만 |
|---|
| 2026.05.29 | ₩33,715 | ₩33,836 | ₩33,715 | ₩33,795 | +0.24% | 9.6천 |
|---|
| 2026.05.28 | ₩33,635 | ₩33,742 | ₩33,608 | ₩33,742 | +0.32% | 3.2만 |
|---|
| 2026.05.27 | ₩33,648 | ₩33,675 | ₩33,621 | ₩33,648 | 0.00% | 1.6만 |
|---|
| 2026.05.26 | ₩33,648 | ₩33,648 | ₩33,554 | ₩33,635 | -0.04% | 2.1만 |
|---|
| 2026.05.22 | ₩33,554 | ₩33,554 | ₩33,366 | ₩33,460 | -0.28% | 2.6만 |
|---|
| 2026.05.21 | ₩33,259 | ₩33,420 | ₩33,219 | ₩33,420 | +0.48% | 6.8만 |
|---|
| 2026.05.20 | ₩33,165 | ₩33,393 | ₩33,125 | ₩33,366 | +0.61% | 3.7만 |
|---|
| 2026.05.19 | ₩33,192 | ₩33,192 | ₩33,045 | ₩33,098 | -0.28% | 3.3만 |
|---|
| 2026.05.18 | ₩33,380 | ₩33,407 | ₩33,246 | ₩33,286 | -0.28% | 1.8만 |
|---|
| 2026.05.15 | ₩33,353 | ₩33,380 | ₩33,299 | ₩33,313 | -0.12% | 7.5만 |
|---|
| 2026.05.14 | ₩33,661 | ₩33,675 | ₩33,594 | ₩33,594 | -0.20% | 4.3만 |
|---|
| 2026.05.13 | ₩33,594 | ₩33,594 | ₩33,541 | ₩33,594 | 0.00% | 11.7만 |
|---|
| 2026.05.12 | ₩33,621 | ₩33,621 | ₩33,514 | ₩33,594 | -0.08% | 53.8만 |
|---|
| 2026.05.11 | ₩33,742 | ₩33,755 | ₩33,702 | ₩33,702 | -0.12% | 1.7만 |
|---|
| 2026.05.08 | ₩33,809 | ₩33,809 | ₩33,755 | ₩33,769 | -0.12% | 3만 |
|---|
| 2026.05.07 | ₩33,795 | ₩33,836 | ₩33,648 | ₩33,661 | -0.40% | 5.3만 |
|---|
| 2026.05.06 | ₩33,742 | ₩33,822 | ₩33,742 | ₩33,795 | +0.16% | 9.3만 |
|---|
| 2026.05.05 | ₩33,554 | ₩33,661 | ₩33,554 | ₩33,621 | +0.20% | 2.6만 |
|---|
| 2026.05.04 | ₩33,554 | ₩33,581 | ₩33,420 | ₩33,487 | -0.20% | 2만 |
|---|
| 2026.05.01 | ₩33,608 | ₩33,715 | ₩33,608 | ₩33,635 | +0.08% | 2.5만 |
|---|
| 2026.04.30 | ₩33,648 | ₩33,728 | ₩33,581 | ₩33,675 | +0.08% | 1.9만 |
|---|
| 2026.04.29 | ₩33,688 | ₩33,688 | ₩33,554 | ₩33,594 | -0.28% | 7.7만 |
|---|
| 2026.04.28 | ₩33,715 | ₩33,795 | ₩33,702 | ₩33,782 | +0.20% | 2만 |
|---|
| 2026.04.27 | ₩33,916 | ₩33,916 | ₩33,809 | ₩33,822 | -0.28% | 5.6만 |
|---|
| 2026.04.24 | ₩33,889 | ₩33,956 | ₩33,836 | ₩33,929 | +0.12% | 3.5만 |
|---|
| 2026.04.23 | ₩33,956 | ₩33,996 | ₩33,822 | ₩33,862 | -0.28% | 6.1만 |
|---|
| 2026.04.22 | ₩34,037 | ₩34,037 | ₩33,970 | ₩33,970 | -0.20% | 2.4만 |
|---|
| 2026.04.21 | ₩34,010 | ₩34,010 | ₩33,903 | ₩33,903 | -0.32% | 2.9만 |
|---|
| 2026.04.20 | ₩34,090 | ₩34,090 | ₩34,010 | ₩34,037 | -0.16% | 3.7만 |
|---|
| 2026.04.17 | ₩34,104 | ₩34,144 | ₩34,023 | ₩34,063 | -0.12% | 2.7만 |
|---|
| 2026.04.16 | ₩34,050 | ₩34,050 | ₩33,809 | ₩33,849 | -0.59% | 2.9만 |
|---|
| 2026.04.15 | ₩33,929 | ₩33,983 | ₩33,916 | ₩33,983 | +0.16% | 3.6만 |
|---|
| 2026.04.14 | ₩33,916 | ₩34,050 | ₩33,889 | ₩34,023 | +0.32% | 2.2만 |
|---|
| 2026.04.13 | ₩33,795 | ₩33,889 | ₩33,715 | ₩33,876 | +0.24% | 11.4만 |
|---|
| 2026.04.10 | ₩33,876 | ₩33,876 | ₩33,715 | ₩33,755 | -0.36% | 2만 |
|---|
| 2026.04.09 | ₩33,782 | ₩33,943 | ₩33,769 | ₩33,862 | +0.24% | 31만 |
|---|
| 2026.04.08 | ₩33,956 | ₩33,970 | ₩33,822 | ₩33,849 | -0.32% | 4.9천 |
|---|
| 2026.04.07 | ₩33,661 | ₩33,702 | ₩33,501 | ₩33,702 | +0.12% | 1.5만 |
|---|
| 2026.04.06 | ₩33,688 | ₩33,742 | ₩33,648 | ₩33,675 | -0.04% | 1.4만 |
|---|
| 2026.04.02 | ₩33,567 | ₩33,742 | ₩33,567 | ₩33,715 | +0.44% | 1.9만 |
|---|
| 2026.04.01 | ₩33,635 | ₩33,675 | ₩33,581 | ₩33,594 | -0.12% | 4.2만 |
|---|
| 2026.03.31 | ₩33,527 | ₩33,635 | ₩33,474 | ₩33,581 | +0.16% | 1.2만 |
|---|
| 2026.03.30 | ₩33,326 | ₩33,420 | ₩33,326 | ₩33,366 | +0.12% | 2.1만 |
|---|
| 2026.03.27 | ₩33,098 | ₩33,192 | ₩33,098 | ₩33,125 | +0.08% | 1.5만 |
|---|
| 2026.03.26 | ₩33,393 | ₩33,393 | ₩33,246 | ₩33,246 | -0.44% | 5.8천 |
|---|