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 | ₩31,728 | ₩31,728 | ₩31,647 | ₩31,714 | -0.04% | 11.5만 |
| 2026.10.08 | ₩31,647 | ₩31,795 | ₩31,553 | ₩31,728 | +0.25% | 12.6만 |
| 2026.10.07 | ₩31,406 | ₩31,674 | ₩31,339 | ₩31,607 | +0.64% | 13.1만 |
| 2026.10.06 | ₩31,580 | ₩31,674 | ₩31,567 | ₩31,634 | +0.17% | 20만 |
| 2026.10.05 | ₩31,527 | ₩31,527 | ₩31,420 | ₩31,513 | -0.04% | 12.1만 |
| 2026.10.02 | ₩31,754 | ₩31,754 | ₩31,486 | ₩31,540 | -0.67% | 8.2만 |
| 2026.10.01 | ₩31,620 | ₩31,647 | ₩31,326 | ₩31,594 | -0.08% | 10.9만 |
| 2026.09.30 | ₩31,808 | ₩31,808 | ₩31,607 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,647 |
| -0.51% |
| 43.7만 |
| 2026.09.29 | ₩31,728 | ₩31,741 | ₩31,607 | ₩31,674 | -0.17% | 10만 |
|---|
| 2026.09.28 | ₩31,768 | ₩31,768 | ₩31,607 | ₩31,674 | -0.30% | 10.3만 |
|---|
| 2026.09.25 | ₩31,888 | ₩31,928 | ₩31,768 | ₩31,915 | +0.08% | 7.4만 |
|---|
| 2026.09.24 | ₩32,103 | ₩32,103 | ₩31,861 | ₩31,861 | -0.75% | 19.9만 |
|---|
| 2026.09.23 | ₩32,397 | ₩32,397 | ₩32,009 | ₩32,089 | -0.95% | 9.7만 |
|---|
| 2026.09.22 | ₩32,464 | ₩32,491 | ₩32,397 | ₩32,464 | 0.00% | 12.5만 |
|---|
| 2026.09.21 | ₩32,344 | ₩32,478 | ₩32,344 | ₩32,464 | +0.37% | 4.7만 |
|---|
| 2026.09.18 | ₩32,330 | ₩32,344 | ₩32,317 | ₩32,344 | +0.04% | 12.9만 |
|---|
| 2026.09.17 | ₩32,478 | ₩32,478 | ₩32,411 | ₩32,464 | -0.04% | 7.3만 |
|---|
| 2026.09.16 | ₩32,357 | ₩32,437 | ₩32,263 | ₩32,277 | -0.25% | 11.7만 |
|---|
| 2026.09.15 | ₩32,263 | ₩32,263 | ₩32,196 | ₩32,210 | -0.17% | 49.9만 |
|---|
| 2026.09.14 | ₩32,277 | ₩32,330 | ₩32,170 | ₩32,223 | -0.17% | 5만 |
|---|
| 2026.09.11 | ₩32,411 | ₩32,424 | ₩32,250 | ₩32,277 | -0.41% | 2.5만 |
|---|
| 2026.09.10 | ₩32,384 | ₩32,437 | ₩32,277 | ₩32,303 | -0.25% | 6.5만 |
|---|
| 2026.09.09 | ₩32,665 | ₩32,665 | ₩32,558 | ₩32,611 | -0.16% | 19.3만 |
|---|
| 2026.09.08 | ₩32,665 | ₩32,692 | ₩32,638 | ₩32,665 | 0.00% | 6.4만 |
|---|
| 2026.09.04 | ₩32,692 | ₩32,719 | ₩32,652 | ₩32,665 | -0.08% | 4만 |
|---|
| 2026.09.03 | ₩32,705 | ₩32,759 | ₩32,678 | ₩32,692 | -0.04% | 7.2만 |
|---|
| 2026.09.02 | ₩32,692 | ₩32,692 | ₩32,598 | ₩32,638 | -0.16% | 4.7만 |
|---|
| 2026.09.01 | ₩32,732 | ₩32,745 | ₩32,598 | ₩32,625 | -0.33% | 5.7만 |
|---|
| 2026.08.31 | ₩32,866 | ₩32,920 | ₩32,839 | ₩32,920 | +0.16% | 3.2만 |
|---|
| 2026.08.28 | ₩33,027 | ₩33,053 | ₩32,933 | ₩32,933 | -0.28% | 17.4만 |
|---|
| 2026.08.27 | ₩33,027 | ₩33,080 | ₩33,027 | ₩33,027 | 0.00% | 1.6만 |
|---|
| 2026.08.26 | ₩33,000 | ₩33,067 | ₩33,000 | ₩33,067 | +0.20% | 3.9만 |
|---|
| 2026.08.25 | ₩33,013 | ₩33,107 | ₩32,986 | ₩33,094 | +0.24% | 21.6만 |
|---|
| 2026.08.24 | ₩32,906 | ₩32,920 | ₩32,799 | ₩32,893 | -0.04% | 25.1만 |
|---|
| 2026.08.21 | ₩32,893 | ₩32,893 | ₩32,799 | ₩32,826 | -0.20% | 95.1만 |
|---|
| 2026.08.20 | ₩32,906 | ₩32,906 | ₩32,839 | ₩32,866 | -0.12% | 2.9만 |
|---|
| 2026.08.19 | ₩33,013 | ₩33,027 | ₩32,946 | ₩33,027 | +0.04% | 14.8만 |
|---|
| 2026.08.18 | ₩32,772 | ₩32,853 | ₩32,772 | ₩32,839 | +0.20% | 3.5만 |
|---|
| 2026.08.17 | ₩32,893 | ₩32,893 | ₩32,772 | ₩32,812 | -0.24% | 6.9만 |
|---|
| 2026.08.14 | ₩33,040 | ₩33,040 | ₩32,893 | ₩32,920 | -0.36% | 6.2만 |
|---|
| 2026.08.13 | ₩33,080 | ₩33,120 | ₩33,027 | ₩33,053 | -0.08% | 2.4만 |
|---|
| 2026.08.12 | ₩32,973 | ₩32,986 | ₩32,893 | ₩32,920 | -0.16% | 3.6만 |
|---|
| 2026.08.11 | ₩32,946 | ₩32,960 | ₩32,866 | ₩32,879 | -0.20% | 2.9만 |
|---|
| 2026.08.10 | ₩32,920 | ₩32,946 | ₩32,812 | ₩32,866 | -0.16% | 4.6만 |
|---|
| 2026.08.07 | ₩33,094 | ₩33,107 | ₩32,986 | ₩33,040 | -0.16% | 2만 |
|---|
| 2026.08.06 | ₩33,080 | ₩33,080 | ₩32,960 | ₩32,973 | -0.32% | 14.3만 |
|---|
| 2026.08.05 | ₩33,120 | ₩33,147 | ₩33,053 | ₩33,107 | -0.04% | 3.9만 |
|---|
| 2026.08.04 | ₩33,013 | ₩33,107 | ₩33,013 | ₩33,107 | +0.28% | 2.4만 |
|---|
| 2026.08.03 | ₩32,893 | ₩32,933 | ₩32,826 | ₩32,920 | +0.08% | 3.9만 |
|---|
| 2026.07.31 | ₩33,013 | ₩33,013 | ₩32,853 | ₩32,946 | -0.20% | 3.6만 |
|---|
| 2026.07.30 | ₩32,960 | ₩33,027 | ₩32,960 | ₩33,000 | +0.12% | 14.1만 |
|---|
| 2026.07.29 | ₩33,000 | ₩33,040 | ₩32,920 | ₩32,933 | -0.20% | 3.2만 |
|---|
| 2026.07.28 | ₩33,000 | ₩33,120 | ₩33,000 | ₩33,080 | +0.24% | 4.1만 |
|---|
| 2026.07.27 | ₩32,986 | ₩33,013 | ₩32,920 | ₩32,973 | -0.04% | 4.4만 |
|---|
| 2026.07.24 | ₩32,946 | ₩32,973 | ₩32,879 | ₩32,906 | -0.12% | 3.2만 |
|---|
| 2026.07.23 | ₩32,893 | ₩32,933 | ₩32,839 | ₩32,893 | 0.00% | 2.3만 |
|---|
| 2026.07.22 | ₩33,134 | ₩33,134 | ₩33,027 | ₩33,053 | -0.24% | 13.5만 |
|---|
| 2026.07.21 | ₩33,187 | ₩33,187 | ₩33,094 | ₩33,107 | -0.24% | 6.1만 |
|---|
| 2026.07.20 | ₩33,348 | ₩33,348 | ₩33,187 | ₩33,187 | -0.48% | 3.9만 |
|---|
| 2026.07.17 | ₩33,348 | ₩33,361 | ₩33,281 | ₩33,321 | -0.08% | 1.8만 |
|---|
| 2026.07.16 | ₩33,268 | ₩33,321 | ₩33,241 | ₩33,295 | +0.08% | 3.2만 |
|---|
| 2026.07.15 | ₩33,268 | ₩33,348 | ₩33,228 | ₩33,321 | +0.16% | 8.3만 |
|---|
| 2026.07.14 | ₩33,214 | ₩33,254 | ₩33,174 | ₩33,214 | 0.00% | 3만 |
|---|
| 2026.07.13 | ₩33,228 | ₩33,241 | ₩33,094 | ₩33,094 | -0.40% | 6.4만 |
|---|
| 2026.07.10 | ₩33,321 | ₩33,321 | ₩33,241 | ₩33,281 | -0.12% | 2.8만 |
|---|
| 2026.07.09 | ₩33,361 | ₩33,415 | ₩33,321 | ₩33,361 | 0.00% | 4.2만 |
|---|
| 2026.07.08 | ₩33,335 | ₩33,335 | ₩33,228 | ₩33,308 | -0.08% | 6.3만 |
|---|
| 2026.07.07 | ₩33,522 | ₩33,522 | ₩33,348 | ₩33,375 | -0.44% | 6.8만 |
|---|
| 2026.07.06 | ₩33,562 | ₩33,589 | ₩33,522 | ₩33,562 | 0.00% | 3.2만 |
|---|
| 2026.07.02 | ₩33,549 | ₩33,603 | ₩33,522 | ₩33,536 | -0.04% | 1.6만 |
|---|
| 2026.07.01 | ₩33,536 | ₩33,562 | ₩33,482 | ₩33,482 | -0.16% | 2.2만 |
|---|
| 2026.06.30 | ₩33,857 | ₩33,857 | ₩33,696 | ₩33,696 | -0.47% | 2.6만 |
|---|
| 2026.06.29 | ₩33,830 | ₩33,884 | ₩33,803 | ₩33,870 | +0.12% | 2.2만 |
|---|
| 2026.06.26 | ₩33,790 | ₩33,844 | ₩33,736 | ₩33,830 | +0.12% | 7.4천 |
|---|
| 2026.06.25 | ₩33,817 | ₩33,830 | ₩33,763 | ₩33,763 | -0.16% | 12.7만 |
|---|
| 2026.06.24 | ₩33,763 | ₩33,790 | ₩33,710 | ₩33,763 | 0.00% | 3.2만 |
|---|
| 2026.06.23 | ₩33,576 | ₩33,643 | ₩33,562 | ₩33,603 | +0.08% | 2.1만 |
|---|
| 2026.06.22 | ₩33,603 | ₩33,643 | ₩33,469 | ₩33,509 | -0.28% | 6.7만 |
|---|
| 2026.06.18 | ₩33,763 | ₩33,763 | ₩33,629 | ₩33,656 | -0.32% | 1.8만 |
|---|
| 2026.06.17 | ₩33,710 | ₩33,723 | ₩33,536 | ₩33,549 | -0.48% | 3.5만 |
|---|
| 2026.06.16 | ₩33,683 | ₩33,750 | ₩33,656 | ₩33,710 | +0.08% | 5.6만 |
|---|
| 2026.06.15 | ₩33,736 | ₩33,750 | ₩33,643 | ₩33,656 | -0.24% | 9.2만 |
|---|
| 2026.06.12 | ₩33,549 | ₩33,643 | ₩33,536 | ₩33,616 | +0.20% | 7.8만 |
|---|
| 2026.06.11 | ₩33,469 | ₩33,669 | ₩33,442 | ₩33,643 | +0.52% | 6.6만 |
|---|
| 2026.06.10 | ₩33,442 | ₩33,469 | ₩33,375 | ₩33,402 | -0.12% | 3.2만 |
|---|
| 2026.06.09 | ₩33,428 | ₩33,455 | ₩33,375 | ₩33,415 | -0.04% | 1.3만 |
|---|
| 2026.06.08 | ₩33,482 | ₩33,482 | ₩33,361 | ₩33,361 | -0.36% | 1.6만 |
|---|
| 2026.06.05 | ₩33,495 | ₩33,495 | ₩33,335 | ₩33,388 | -0.32% | 3만 |
|---|
| 2026.06.04 | ₩33,616 | ₩33,629 | ₩33,576 | ₩33,576 | -0.12% | 2.2만 |
|---|
| 2026.06.03 | ₩33,522 | ₩33,562 | ₩33,482 | ₩33,536 | +0.04% | 2.8만 |
|---|
| 2026.06.02 | ₩33,656 | ₩33,669 | ₩33,603 | ₩33,643 | -0.04% | 2.3만 |
|---|
| 2026.06.01 | ₩33,736 | ₩33,736 | ₩33,495 | ₩33,589 | -0.44% | 24.6만 |
|---|
| 2026.05.29 | ₩33,696 | ₩33,817 | ₩33,696 | ₩33,777 | +0.24% | 9.6천 |
|---|
| 2026.05.28 | ₩33,616 | ₩33,723 | ₩33,589 | ₩33,723 | +0.32% | 3.2만 |
|---|
| 2026.05.27 | ₩33,629 | ₩33,656 | ₩33,603 | ₩33,629 | 0.00% | 1.6만 |
|---|
| 2026.05.26 | ₩33,629 | ₩33,629 | ₩33,536 | ₩33,616 | -0.04% | 2.1만 |
|---|
| 2026.05.22 | ₩33,536 | ₩33,536 | ₩33,348 | ₩33,442 | -0.28% | 2.6만 |
|---|
| 2026.05.21 | ₩33,241 | ₩33,402 | ₩33,201 | ₩33,402 | +0.48% | 6.8만 |
|---|
| 2026.05.20 | ₩33,147 | ₩33,375 | ₩33,107 | ₩33,348 | +0.61% | 3.7만 |
|---|
| 2026.05.19 | ₩33,174 | ₩33,174 | ₩33,027 | ₩33,080 | -0.28% | 3.3만 |
|---|
| 2026.05.18 | ₩33,361 | ₩33,388 | ₩33,228 | ₩33,268 | -0.28% | 1.8만 |
|---|
| 2026.05.15 | ₩33,335 | ₩33,361 | ₩33,281 | ₩33,295 | -0.12% | 7.5만 |
|---|
| 2026.05.14 | ₩33,643 | ₩33,656 | ₩33,576 | ₩33,576 | -0.20% | 4.3만 |
|---|
| 2026.05.13 | ₩33,576 | ₩33,576 | ₩33,522 | ₩33,576 | 0.00% | 11.7만 |
|---|
| 2026.05.12 | ₩33,603 | ₩33,603 | ₩33,495 | ₩33,576 | -0.08% | 53.8만 |
|---|
| 2026.05.11 | ₩33,723 | ₩33,736 | ₩33,683 | ₩33,683 | -0.12% | 1.7만 |
|---|
| 2026.05.08 | ₩33,790 | ₩33,790 | ₩33,736 | ₩33,750 | -0.12% | 3만 |
|---|
| 2026.05.07 | ₩33,777 | ₩33,817 | ₩33,629 | ₩33,643 | -0.40% | 5.3만 |
|---|
| 2026.05.06 | ₩33,723 | ₩33,803 | ₩33,723 | ₩33,777 | +0.16% | 9.3만 |
|---|
| 2026.05.05 | ₩33,536 | ₩33,643 | ₩33,536 | ₩33,603 | +0.20% | 2.6만 |
|---|
| 2026.05.04 | ₩33,536 | ₩33,562 | ₩33,402 | ₩33,469 | -0.20% | 2만 |
|---|
| 2026.05.01 | ₩33,589 | ₩33,696 | ₩33,589 | ₩33,616 | +0.08% | 2.5만 |
|---|
| 2026.04.30 | ₩33,629 | ₩33,710 | ₩33,562 | ₩33,656 | +0.08% | 1.9만 |
|---|
| 2026.04.29 | ₩33,669 | ₩33,669 | ₩33,536 | ₩33,576 | -0.28% | 7.7만 |
|---|
| 2026.04.28 | ₩33,696 | ₩33,777 | ₩33,683 | ₩33,763 | +0.20% | 2만 |
|---|
| 2026.04.27 | ₩33,897 | ₩33,897 | ₩33,790 | ₩33,803 | -0.28% | 5.6만 |
|---|
| 2026.04.24 | ₩33,870 | ₩33,937 | ₩33,817 | ₩33,911 | +0.12% | 3.5만 |
|---|
| 2026.04.23 | ₩33,937 | ₩33,978 | ₩33,803 | ₩33,844 | -0.28% | 6.1만 |
|---|
| 2026.04.22 | ₩34,018 | ₩34,018 | ₩33,951 | ₩33,951 | -0.20% | 2.4만 |
|---|
| 2026.04.21 | ₩33,991 | ₩33,991 | ₩33,884 | ₩33,884 | -0.32% | 2.9만 |
|---|
| 2026.04.20 | ₩34,071 | ₩34,071 | ₩33,991 | ₩34,018 | -0.16% | 3.7만 |
|---|
| 2026.04.17 | ₩34,085 | ₩34,125 | ₩34,004 | ₩34,044 | -0.12% | 2.7만 |
|---|
| 2026.04.16 | ₩34,031 | ₩34,031 | ₩33,790 | ₩33,830 | -0.59% | 2.9만 |
|---|
| 2026.04.15 | ₩33,911 | ₩33,964 | ₩33,897 | ₩33,964 | +0.16% | 3.6만 |
|---|
| 2026.04.14 | ₩33,897 | ₩34,031 | ₩33,870 | ₩34,004 | +0.32% | 2.2만 |
|---|
| 2026.04.13 | ₩33,777 | ₩33,870 | ₩33,696 | ₩33,857 | +0.24% | 11.4만 |
|---|
| 2026.04.10 | ₩33,857 | ₩33,857 | ₩33,696 | ₩33,736 | -0.36% | 2만 |
|---|
| 2026.04.09 | ₩33,763 | ₩33,924 | ₩33,750 | ₩33,844 | +0.24% | 31만 |
|---|
| 2026.04.08 | ₩33,937 | ₩33,951 | ₩33,803 | ₩33,830 | -0.32% | 4.9천 |
|---|
| 2026.04.07 | ₩33,643 | ₩33,683 | ₩33,482 | ₩33,683 | +0.12% | 1.5만 |
|---|
| 2026.04.06 | ₩33,669 | ₩33,723 | ₩33,629 | ₩33,656 | -0.04% | 1.4만 |
|---|
| 2026.04.02 | ₩33,549 | ₩33,723 | ₩33,549 | ₩33,696 | +0.44% | 1.9만 |
|---|
| 2026.04.01 | ₩33,616 | ₩33,656 | ₩33,562 | ₩33,576 | -0.12% | 4.2만 |
|---|
| 2026.03.31 | ₩33,509 | ₩33,616 | ₩33,455 | ₩33,562 | +0.16% | 1.2만 |
|---|
| 2026.03.30 | ₩33,308 | ₩33,402 | ₩33,308 | ₩33,348 | +0.12% | 2.1만 |
|---|
| 2026.03.27 | ₩33,080 | ₩33,174 | ₩33,080 | ₩33,107 | +0.08% | 1.5만 |
|---|
| 2026.03.26 | ₩33,375 | ₩33,375 | ₩33,228 | ₩33,228 | -0.44% | 5.8천 |
|---|