시장 데이터를 불러오는 중
전체 종목
iShares iBonds Dec 2027 Term Corporate ETF 과거 주가
iShares iBonds Dec 2027 Term Corporate ETF · IBDS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Dec 2027 Term Corporate ETF · IBDS · 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 | ₩32,281 | ₩32,332 | ₩32,255 | ₩32,322 | +0.12% | 341.5만 |
| 2026.09.28–2026.10.02 | ₩32,349 | ₩32,375 | ₩32,228 | ₩32,255 | -0.29% | 546.3만 |
| 2026.09.21–2026.09.25 | ₩32,375 | ₩32,386 | ₩32,335 | ₩32,362 | -0.04% | 367.2만 |
| 2026.09.14–2026.09.18 | ₩32,335 | ₩32,375 | ₩32,335 | ₩32,362 | +0.08% | 374.4만 |
| 2026.09.08–2026.09.11 | ₩32,362 | ₩32,382 | ₩32,335 | ₩32,349 | -0.04% | 263만 |
| 2026.08.31–2026.09.04 | ₩32,456 | ₩32,469 | ₩32,335 | ₩32,362 | -0.29% | 270.8만 |
| 2026.08.24–2026.08.28 | ₩32,442 | ₩32,523 | ₩32,378 | ₩32,483 | +0.12% | 187.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,469 |
| ₩32,416 |
| ₩32,456 |
| +0.12% |
| 259.8만 |
| 2026.08.10–2026.08.14 | ₩32,389 | ₩32,446 | ₩32,389 | ₩32,416 | +0.08% | 212.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,349 | ₩32,402 | ₩32,349 | ₩32,402 | +0.17% | 275.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,416 | ₩32,536 | ₩32,416 | ₩32,456 | +0.12% | 225.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,416 | ₩32,429 | ₩32,402 | ₩32,429 | +0.04% | 301.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,375 | ₩32,429 | ₩32,375 | ₩32,416 | +0.12% | 283.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,389 | ₩32,456 | ₩32,362 | ₩32,389 | 0.00% | 507만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,456 | ₩32,509 | ₩32,349 | ₩32,375 | -0.25% | 202.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,416 | ₩32,483 | ₩32,416 | ₩32,483 | +0.21% | 242.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,429 | ₩32,442 | ₩32,402 | ₩32,416 | -0.04% | 273.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,389 | ₩32,442 | ₩32,389 | ₩32,416 | +0.08% | 264.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,375 | ₩32,416 | ₩32,375 | ₩32,402 | +0.08% | 316.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,469 | ₩32,523 | ₩32,469 | ₩32,523 | +0.17% | 194.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,429 | ₩32,483 | ₩32,416 | ₩32,469 | +0.12% | 247.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩32,429 | ₩32,442 | ₩32,416 | ₩32,429 | 0.00% | 462.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,389 | ₩32,442 | ₩32,389 | ₩32,442 | +0.17% | 259.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,496 | ₩32,536 | ₩32,402 | ₩32,416 | -0.25% | 319.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,509 | ₩32,523 | ₩32,483 | ₩32,523 | +0.04% | 253.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,442 | ₩32,523 | ₩32,416 | ₩32,509 | +0.21% | 407.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,389 | ₩32,483 | ₩32,375 | ₩32,442 | +0.17% | 240.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,469 | ₩32,509 | ₩32,375 | ₩32,402 | -0.21% | 296.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,416 | ₩32,469 | ₩32,402 | ₩32,442 | +0.08% | 264.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,469 | ₩32,483 | ₩32,402 | ₩32,416 | -0.17% | 222.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,509 | ₩32,550 | ₩32,429 | ₩32,442 | -0.21% | 357.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,536 | ₩32,546 | ₩32,496 | ₩32,523 | -0.04% | 315.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩32,630 | ₩32,670 | ₩32,630 | ₩32,657 | +0.08% | 267.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩32,617 | ₩32,644 | ₩32,617 | ₩32,644 | +0.08% | 206.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,590 | ₩32,630 | ₩32,590 | ₩32,630 | +0.12% | 304.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,563 | ₩32,617 | ₩32,523 | ₩32,603 | +0.12% | 411.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,630 | ₩32,684 | ₩32,617 | ₩32,670 | +0.12% | 357.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩32,577 | ₩32,623 | ₩32,577 | ₩32,603 | +0.08% | 268.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,577 | ₩32,603 | ₩32,563 | ₩32,590 | +0.04% | 420만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,577 | ₩32,603 | ₩32,536 | ₩32,577 | 0.00% | 413.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,536 | ₩32,657 | ₩32,523 | ₩32,577 | +0.12% | 341.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,509 | ₩32,563 | ₩32,476 | ₩32,550 | +0.12% | 463.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,617 | ₩32,644 | ₩32,496 | ₩32,496 | -0.37% | 860.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,536 | ₩32,597 | ₩32,523 | ₩32,577 | +0.12% | 696.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,509 | ₩32,563 | ₩32,456 | ₩32,536 | +0.08% | 329.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,603 | ₩32,670 | ₩32,536 | ₩32,644 | +0.12% | 191.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,550 | ₩32,630 | ₩32,469 | ₩32,603 | +0.16% | 357만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,536 | ₩32,590 | ₩32,496 | ₩32,550 | +0.04% | 480.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,496 | ₩32,563 | ₩32,416 | ₩32,550 | +0.17% | 396.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,670 | ₩32,697 | ₩32,603 | ₩32,630 | -0.12% | 329.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,644 | ₩32,684 | ₩32,581 | ₩32,684 | +0.12% | 442.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩32,577 | ₩32,670 | ₩32,563 | ₩32,644 | +0.21% | 362.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩32,577 | ₩32,603 | ₩32,563 | ₩32,563 | -0.04% | 115.4만 |
|---|