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 | ₩31,770 | ₩31,770 | ₩31,689 | ₩31,757 | -0.04% | 11.5만 |
| 2026.10.08 | ₩31,689 | ₩31,837 | ₩31,596 | ₩31,770 | +0.25% | 12.6만 |
| 2026.10.07 | ₩31,448 | ₩31,716 | ₩31,381 | ₩31,649 | +0.64% | 13.1만 |
| 2026.10.06 | ₩31,622 | ₩31,716 | ₩31,609 | ₩31,676 | +0.17% | 20만 |
| 2026.10.05 | ₩31,569 | ₩31,569 | ₩31,462 | ₩31,555 | -0.04% | 12.1만 |
| 2026.10.02 | ₩31,797 | ₩31,797 | ₩31,529 | ₩31,582 | -0.67% | 8.2만 |
| 2026.10.01 | ₩31,663 | ₩31,689 | ₩31,368 | ₩31,636 | -0.08% | 10.9만 |
| 2026.09.30 | ₩31,850 | ₩31,850 | ₩31,649 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,689 |
| -0.51% |
| 43.7만 |
| 2026.09.29 | ₩31,770 | ₩31,783 | ₩31,649 | ₩31,716 | -0.17% | 10만 |
|---|
| 2026.09.28 | ₩31,810 | ₩31,810 | ₩31,649 | ₩31,716 | -0.30% | 10.3만 |
|---|
| 2026.09.25 | ₩31,931 | ₩31,971 | ₩31,810 | ₩31,958 | +0.08% | 7.4만 |
|---|
| 2026.09.24 | ₩32,145 | ₩32,145 | ₩31,904 | ₩31,904 | -0.75% | 19.9만 |
|---|
| 2026.09.23 | ₩32,440 | ₩32,440 | ₩32,052 | ₩32,132 | -0.95% | 9.7만 |
|---|
| 2026.09.22 | ₩32,508 | ₩32,534 | ₩32,440 | ₩32,508 | 0.00% | 12.5만 |
|---|
| 2026.09.21 | ₩32,387 | ₩32,521 | ₩32,387 | ₩32,508 | +0.37% | 4.7만 |
|---|
| 2026.09.18 | ₩32,373 | ₩32,387 | ₩32,360 | ₩32,387 | +0.04% | 12.9만 |
|---|
| 2026.09.17 | ₩32,521 | ₩32,521 | ₩32,454 | ₩32,508 | -0.04% | 7.3만 |
|---|
| 2026.09.16 | ₩32,400 | ₩32,481 | ₩32,306 | ₩32,320 | -0.25% | 11.7만 |
|---|
| 2026.09.15 | ₩32,306 | ₩32,306 | ₩32,239 | ₩32,253 | -0.17% | 49.9만 |
|---|
| 2026.09.14 | ₩32,320 | ₩32,373 | ₩32,213 | ₩32,266 | -0.17% | 5만 |
|---|
| 2026.09.11 | ₩32,454 | ₩32,467 | ₩32,293 | ₩32,320 | -0.41% | 2.5만 |
|---|
| 2026.09.10 | ₩32,427 | ₩32,481 | ₩32,320 | ₩32,347 | -0.25% | 6.5만 |
|---|
| 2026.09.09 | ₩32,709 | ₩32,709 | ₩32,601 | ₩32,655 | -0.16% | 19.3만 |
|---|
| 2026.09.08 | ₩32,709 | ₩32,736 | ₩32,682 | ₩32,709 | 0.00% | 6.4만 |
|---|
| 2026.09.04 | ₩32,736 | ₩32,762 | ₩32,695 | ₩32,709 | -0.08% | 4만 |
|---|
| 2026.09.03 | ₩32,749 | ₩32,803 | ₩32,722 | ₩32,736 | -0.04% | 7.2만 |
|---|
| 2026.09.02 | ₩32,736 | ₩32,736 | ₩32,642 | ₩32,682 | -0.16% | 4.7만 |
|---|
| 2026.09.01 | ₩32,776 | ₩32,789 | ₩32,642 | ₩32,668 | -0.33% | 5.7만 |
|---|
| 2026.08.31 | ₩32,910 | ₩32,964 | ₩32,883 | ₩32,964 | +0.16% | 3.2만 |
|---|
| 2026.08.28 | ₩33,071 | ₩33,098 | ₩32,977 | ₩32,977 | -0.28% | 17.4만 |
|---|
| 2026.08.27 | ₩33,071 | ₩33,124 | ₩33,071 | ₩33,071 | 0.00% | 1.6만 |
|---|
| 2026.08.26 | ₩33,044 | ₩33,111 | ₩33,044 | ₩33,111 | +0.20% | 3.9만 |
|---|
| 2026.08.25 | ₩33,057 | ₩33,151 | ₩33,031 | ₩33,138 | +0.24% | 21.6만 |
|---|
| 2026.08.24 | ₩32,950 | ₩32,964 | ₩32,843 | ₩32,937 | -0.04% | 25.1만 |
|---|
| 2026.08.21 | ₩32,937 | ₩32,937 | ₩32,843 | ₩32,870 | -0.20% | 95.1만 |
|---|
| 2026.08.20 | ₩32,950 | ₩32,950 | ₩32,883 | ₩32,910 | -0.12% | 2.9만 |
|---|
| 2026.08.19 | ₩33,057 | ₩33,071 | ₩32,990 | ₩33,071 | +0.04% | 14.8만 |
|---|
| 2026.08.18 | ₩32,816 | ₩32,896 | ₩32,816 | ₩32,883 | +0.20% | 3.5만 |
|---|
| 2026.08.17 | ₩32,937 | ₩32,937 | ₩32,816 | ₩32,856 | -0.24% | 6.9만 |
|---|
| 2026.08.14 | ₩33,084 | ₩33,084 | ₩32,937 | ₩32,964 | -0.36% | 6.2만 |
|---|
| 2026.08.13 | ₩33,124 | ₩33,165 | ₩33,071 | ₩33,098 | -0.08% | 2.4만 |
|---|
| 2026.08.12 | ₩33,017 | ₩33,031 | ₩32,937 | ₩32,964 | -0.16% | 3.6만 |
|---|
| 2026.08.11 | ₩32,990 | ₩33,004 | ₩32,910 | ₩32,923 | -0.20% | 2.9만 |
|---|
| 2026.08.10 | ₩32,964 | ₩32,990 | ₩32,856 | ₩32,910 | -0.16% | 4.6만 |
|---|
| 2026.08.07 | ₩33,138 | ₩33,151 | ₩33,031 | ₩33,084 | -0.16% | 2만 |
|---|
| 2026.08.06 | ₩33,124 | ₩33,124 | ₩33,004 | ₩33,017 | -0.32% | 14.3만 |
|---|
| 2026.08.05 | ₩33,165 | ₩33,191 | ₩33,098 | ₩33,151 | -0.04% | 3.9만 |
|---|
| 2026.08.04 | ₩33,057 | ₩33,151 | ₩33,057 | ₩33,151 | +0.28% | 2.4만 |
|---|
| 2026.08.03 | ₩32,937 | ₩32,977 | ₩32,870 | ₩32,964 | +0.08% | 3.9만 |
|---|
| 2026.07.31 | ₩33,057 | ₩33,057 | ₩32,896 | ₩32,990 | -0.20% | 3.6만 |
|---|
| 2026.07.30 | ₩33,004 | ₩33,071 | ₩33,004 | ₩33,044 | +0.12% | 14.1만 |
|---|
| 2026.07.29 | ₩33,044 | ₩33,084 | ₩32,964 | ₩32,977 | -0.20% | 3.2만 |
|---|
| 2026.07.28 | ₩33,044 | ₩33,165 | ₩33,044 | ₩33,124 | +0.24% | 4.1만 |
|---|
| 2026.07.27 | ₩33,031 | ₩33,057 | ₩32,964 | ₩33,017 | -0.04% | 4.4만 |
|---|
| 2026.07.24 | ₩32,990 | ₩33,017 | ₩32,923 | ₩32,950 | -0.12% | 3.2만 |
|---|
| 2026.07.23 | ₩32,937 | ₩32,977 | ₩32,883 | ₩32,937 | 0.00% | 2.3만 |
|---|
| 2026.07.22 | ₩33,178 | ₩33,178 | ₩33,071 | ₩33,098 | -0.24% | 13.5만 |
|---|
| 2026.07.21 | ₩33,232 | ₩33,232 | ₩33,138 | ₩33,151 | -0.24% | 6.1만 |
|---|
| 2026.07.20 | ₩33,393 | ₩33,393 | ₩33,232 | ₩33,232 | -0.48% | 3.9만 |
|---|
| 2026.07.17 | ₩33,393 | ₩33,406 | ₩33,326 | ₩33,366 | -0.08% | 1.8만 |
|---|
| 2026.07.16 | ₩33,312 | ₩33,366 | ₩33,285 | ₩33,339 | +0.08% | 3.2만 |
|---|
| 2026.07.15 | ₩33,312 | ₩33,393 | ₩33,272 | ₩33,366 | +0.16% | 8.3만 |
|---|
| 2026.07.14 | ₩33,259 | ₩33,299 | ₩33,218 | ₩33,259 | 0.00% | 3만 |
|---|
| 2026.07.13 | ₩33,272 | ₩33,285 | ₩33,138 | ₩33,138 | -0.40% | 6.4만 |
|---|
| 2026.07.10 | ₩33,366 | ₩33,366 | ₩33,285 | ₩33,326 | -0.12% | 2.8만 |
|---|
| 2026.07.09 | ₩33,406 | ₩33,460 | ₩33,366 | ₩33,406 | 0.00% | 4.2만 |
|---|
| 2026.07.08 | ₩33,379 | ₩33,379 | ₩33,272 | ₩33,352 | -0.08% | 6.3만 |
|---|
| 2026.07.07 | ₩33,567 | ₩33,567 | ₩33,393 | ₩33,419 | -0.44% | 6.8만 |
|---|
| 2026.07.06 | ₩33,607 | ₩33,634 | ₩33,567 | ₩33,607 | 0.00% | 3.2만 |
|---|
| 2026.07.02 | ₩33,594 | ₩33,647 | ₩33,567 | ₩33,580 | -0.04% | 1.6만 |
|---|
| 2026.07.01 | ₩33,580 | ₩33,607 | ₩33,527 | ₩33,527 | -0.16% | 2.2만 |
|---|
| 2026.06.30 | ₩33,902 | ₩33,902 | ₩33,741 | ₩33,741 | -0.47% | 2.6만 |
|---|
| 2026.06.29 | ₩33,875 | ₩33,929 | ₩33,849 | ₩33,916 | +0.12% | 2.2만 |
|---|
| 2026.06.26 | ₩33,835 | ₩33,889 | ₩33,782 | ₩33,875 | +0.12% | 7.4천 |
|---|
| 2026.06.25 | ₩33,862 | ₩33,875 | ₩33,808 | ₩33,808 | -0.16% | 12.7만 |
|---|
| 2026.06.24 | ₩33,808 | ₩33,835 | ₩33,755 | ₩33,808 | 0.00% | 3.2만 |
|---|
| 2026.06.23 | ₩33,621 | ₩33,688 | ₩33,607 | ₩33,647 | +0.08% | 2.1만 |
|---|
| 2026.06.22 | ₩33,647 | ₩33,688 | ₩33,513 | ₩33,554 | -0.28% | 6.7만 |
|---|
| 2026.06.18 | ₩33,808 | ₩33,808 | ₩33,674 | ₩33,701 | -0.32% | 1.8만 |
|---|
| 2026.06.17 | ₩33,755 | ₩33,768 | ₩33,580 | ₩33,594 | -0.48% | 3.5만 |
|---|
| 2026.06.16 | ₩33,728 | ₩33,795 | ₩33,701 | ₩33,755 | +0.08% | 5.6만 |
|---|
| 2026.06.15 | ₩33,782 | ₩33,795 | ₩33,688 | ₩33,701 | -0.24% | 9.2만 |
|---|
| 2026.06.12 | ₩33,594 | ₩33,688 | ₩33,580 | ₩33,661 | +0.20% | 7.8만 |
|---|
| 2026.06.11 | ₩33,513 | ₩33,714 | ₩33,487 | ₩33,688 | +0.52% | 6.6만 |
|---|
| 2026.06.10 | ₩33,487 | ₩33,513 | ₩33,419 | ₩33,446 | -0.12% | 3.2만 |
|---|
| 2026.06.09 | ₩33,473 | ₩33,500 | ₩33,419 | ₩33,460 | -0.04% | 1.3만 |
|---|
| 2026.06.08 | ₩33,527 | ₩33,527 | ₩33,406 | ₩33,406 | -0.36% | 1.6만 |
|---|
| 2026.06.05 | ₩33,540 | ₩33,540 | ₩33,379 | ₩33,433 | -0.32% | 3만 |
|---|
| 2026.06.04 | ₩33,661 | ₩33,674 | ₩33,621 | ₩33,621 | -0.12% | 2.2만 |
|---|
| 2026.06.03 | ₩33,567 | ₩33,607 | ₩33,527 | ₩33,580 | +0.04% | 2.8만 |
|---|
| 2026.06.02 | ₩33,701 | ₩33,714 | ₩33,647 | ₩33,688 | -0.04% | 2.3만 |
|---|
| 2026.06.01 | ₩33,782 | ₩33,782 | ₩33,540 | ₩33,634 | -0.44% | 24.6만 |
|---|
| 2026.05.29 | ₩33,741 | ₩33,862 | ₩33,741 | ₩33,822 | +0.24% | 9.6천 |
|---|
| 2026.05.28 | ₩33,661 | ₩33,768 | ₩33,634 | ₩33,768 | +0.32% | 3.2만 |
|---|
| 2026.05.27 | ₩33,674 | ₩33,701 | ₩33,647 | ₩33,674 | 0.00% | 1.6만 |
|---|
| 2026.05.26 | ₩33,674 | ₩33,674 | ₩33,580 | ₩33,661 | -0.04% | 2.1만 |
|---|
| 2026.05.22 | ₩33,580 | ₩33,580 | ₩33,393 | ₩33,487 | -0.28% | 2.6만 |
|---|
| 2026.05.21 | ₩33,285 | ₩33,446 | ₩33,245 | ₩33,446 | +0.48% | 6.8만 |
|---|
| 2026.05.20 | ₩33,191 | ₩33,419 | ₩33,151 | ₩33,393 | +0.61% | 3.7만 |
|---|
| 2026.05.19 | ₩33,218 | ₩33,218 | ₩33,071 | ₩33,124 | -0.28% | 3.3만 |
|---|
| 2026.05.18 | ₩33,406 | ₩33,433 | ₩33,272 | ₩33,312 | -0.28% | 1.8만 |
|---|
| 2026.05.15 | ₩33,379 | ₩33,406 | ₩33,326 | ₩33,339 | -0.12% | 7.5만 |
|---|
| 2026.05.14 | ₩33,688 | ₩33,701 | ₩33,621 | ₩33,621 | -0.20% | 4.3만 |
|---|
| 2026.05.13 | ₩33,621 | ₩33,621 | ₩33,567 | ₩33,621 | 0.00% | 11.7만 |
|---|
| 2026.05.12 | ₩33,647 | ₩33,647 | ₩33,540 | ₩33,621 | -0.08% | 53.8만 |
|---|
| 2026.05.11 | ₩33,768 | ₩33,782 | ₩33,728 | ₩33,728 | -0.12% | 1.7만 |
|---|
| 2026.05.08 | ₩33,835 | ₩33,835 | ₩33,782 | ₩33,795 | -0.12% | 3만 |
|---|
| 2026.05.07 | ₩33,822 | ₩33,862 | ₩33,674 | ₩33,688 | -0.40% | 5.3만 |
|---|
| 2026.05.06 | ₩33,768 | ₩33,849 | ₩33,768 | ₩33,822 | +0.16% | 9.3만 |
|---|
| 2026.05.05 | ₩33,580 | ₩33,688 | ₩33,580 | ₩33,647 | +0.20% | 2.6만 |
|---|
| 2026.05.04 | ₩33,580 | ₩33,607 | ₩33,446 | ₩33,513 | -0.20% | 2만 |
|---|
| 2026.05.01 | ₩33,634 | ₩33,741 | ₩33,634 | ₩33,661 | +0.08% | 2.5만 |
|---|
| 2026.04.30 | ₩33,674 | ₩33,755 | ₩33,607 | ₩33,701 | +0.08% | 1.9만 |
|---|
| 2026.04.29 | ₩33,714 | ₩33,714 | ₩33,580 | ₩33,621 | -0.28% | 7.7만 |
|---|
| 2026.04.28 | ₩33,741 | ₩33,822 | ₩33,728 | ₩33,808 | +0.20% | 2만 |
|---|
| 2026.04.27 | ₩33,942 | ₩33,942 | ₩33,835 | ₩33,849 | -0.28% | 5.6만 |
|---|
| 2026.04.24 | ₩33,916 | ₩33,983 | ₩33,862 | ₩33,956 | +0.12% | 3.5만 |
|---|
| 2026.04.23 | ₩33,983 | ₩34,023 | ₩33,849 | ₩33,889 | -0.28% | 6.1만 |
|---|
| 2026.04.22 | ₩34,063 | ₩34,063 | ₩33,996 | ₩33,996 | -0.20% | 2.4만 |
|---|
| 2026.04.21 | ₩34,036 | ₩34,036 | ₩33,929 | ₩33,929 | -0.32% | 2.9만 |
|---|
| 2026.04.20 | ₩34,117 | ₩34,117 | ₩34,036 | ₩34,063 | -0.16% | 3.7만 |
|---|
| 2026.04.17 | ₩34,130 | ₩34,170 | ₩34,050 | ₩34,090 | -0.12% | 2.7만 |
|---|
| 2026.04.16 | ₩34,077 | ₩34,077 | ₩33,835 | ₩33,875 | -0.59% | 2.9만 |
|---|
| 2026.04.15 | ₩33,956 | ₩34,010 | ₩33,942 | ₩34,010 | +0.16% | 3.6만 |
|---|
| 2026.04.14 | ₩33,942 | ₩34,077 | ₩33,916 | ₩34,050 | +0.32% | 2.2만 |
|---|
| 2026.04.13 | ₩33,822 | ₩33,916 | ₩33,741 | ₩33,902 | +0.24% | 11.4만 |
|---|
| 2026.04.10 | ₩33,902 | ₩33,902 | ₩33,741 | ₩33,782 | -0.36% | 2만 |
|---|
| 2026.04.09 | ₩33,808 | ₩33,969 | ₩33,795 | ₩33,889 | +0.24% | 31만 |
|---|
| 2026.04.08 | ₩33,983 | ₩33,996 | ₩33,849 | ₩33,875 | -0.32% | 4.9천 |
|---|
| 2026.04.07 | ₩33,688 | ₩33,728 | ₩33,527 | ₩33,728 | +0.12% | 1.5만 |
|---|
| 2026.04.06 | ₩33,714 | ₩33,768 | ₩33,674 | ₩33,701 | -0.04% | 1.4만 |
|---|
| 2026.04.02 | ₩33,594 | ₩33,768 | ₩33,594 | ₩33,741 | +0.44% | 1.9만 |
|---|
| 2026.04.01 | ₩33,661 | ₩33,701 | ₩33,607 | ₩33,621 | -0.12% | 4.2만 |
|---|
| 2026.03.31 | ₩33,554 | ₩33,661 | ₩33,500 | ₩33,607 | +0.16% | 1.2만 |
|---|
| 2026.03.30 | ₩33,352 | ₩33,446 | ₩33,352 | ₩33,393 | +0.12% | 2.1만 |
|---|
| 2026.03.27 | ₩33,124 | ₩33,218 | ₩33,124 | ₩33,151 | +0.08% | 1.5만 |
|---|
| 2026.03.26 | ₩33,419 | ₩33,419 | ₩33,272 | ₩33,272 | -0.44% | 5.8천 |
|---|