시장 데이터를 불러오는 중
전체 종목
iShares iBonds Dec 2031 Term Corporate ETF 과거 주가
iShares iBonds Dec 2031 Term Corporate ETF · IBDW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Dec 2031 Term Corporate ETF · IBDW · 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 | ₩26,787 | ₩26,948 | ₩26,774 | ₩26,894 | +0.40% | 595.3만 |
| 2026.09.28–2026.10.02 | ₩26,881 | ₩27,122 | ₩26,707 | ₩26,774 | -0.40% | 612.3만 |
| 2026.09.21–2026.09.25 | ₩27,189 | ₩27,216 | ₩26,901 | ₩26,975 | -0.79% | 366.6만 |
| 2026.09.14–2026.09.18 | ₩27,122 | ₩27,243 | ₩27,109 | ₩27,149 | +0.10% | 398.6만 |
| 2026.09.08–2026.09.11 | ₩27,430 | ₩27,504 | ₩27,162 | ₩27,176 | -0.93% | 270.8만 |
| 2026.08.31–2026.09.04 | ₩27,578 | ₩27,645 | ₩27,363 | ₩27,417 | -0.58% | 258.3만 |
| 2026.08.24–2026.08.28 | ₩27,618 | ₩27,725 | ₩27,564 | ₩27,564 | -0.19% | 279만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,645 |
| ₩27,784 |
| ₩27,591 |
| ₩27,604 |
| -0.15% |
| 347.5만 |
| 2026.08.10–2026.08.14 | ₩27,631 | ₩27,897 | ₩27,578 | ₩27,658 | +0.10% | 214.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,564 | ₩27,761 | ₩27,551 | ₩27,671 | +0.39% | 257.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩27,631 | ₩27,698 | ₩27,591 | ₩27,631 | 0.00% | 237.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩27,765 | ₩27,765 | ₩27,537 | ₩27,591 | -0.63% | 263.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,698 | ₩27,819 | ₩27,618 | ₩27,765 | +0.24% | 224.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩27,846 | ₩27,953 | ₩27,671 | ₩27,712 | -0.48% | 284만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,980 | ₩28,127 | ₩27,772 | ₩27,832 | -0.53% | 321.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,805 | ₩28,006 | ₩27,765 | ₩27,980 | +0.63% | 330.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,939 | ₩27,980 | ₩27,779 | ₩27,852 | -0.31% | 393.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,765 | ₩27,913 | ₩27,728 | ₩27,866 | +0.36% | 284.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩27,819 | ₩27,899 | ₩27,712 | ₩27,725 | -0.34% | 290.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩27,939 | ₩28,047 | ₩27,886 | ₩28,020 | +0.29% | 182만 |
|---|
| 2026.05.18–2026.05.22 | ₩27,819 | ₩27,886 | ₩27,658 | ₩27,839 | +0.07% | 209.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩27,993 | ₩28,020 | ₩27,767 | ₩27,792 | -0.72% | 244.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,913 | ₩28,073 | ₩27,832 | ₩28,020 | +0.38% | 182만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,167 | ₩28,174 | ₩27,946 | ₩27,966 | -0.71% | 282만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,248 | ₩28,248 | ₩28,087 | ₩28,181 | -0.24% | 198.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,087 | ₩28,281 | ₩28,047 | ₩28,234 | +0.52% | 257.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,953 | ₩28,181 | ₩27,879 | ₩28,087 | +0.48% | 232.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,939 | ₩28,073 | ₩27,902 | ₩27,993 | +0.19% | 188.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,939 | ₩28,040 | ₩27,745 | ₩27,819 | -0.43% | 372.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,100 | ₩28,181 | ₩27,852 | ₩27,872 | -0.81% | 327.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,288 | ₩28,368 | ₩27,946 | ₩27,973 | -1.11% | 376.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,449 | ₩28,449 | ₩28,234 | ₩28,288 | -0.57% | 299.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,542 | ₩28,650 | ₩28,529 | ₩28,596 | +0.19% | 232.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,502 | ₩28,552 | ₩28,489 | ₩28,529 | +0.09% | 200.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩28,382 | ₩28,540 | ₩28,359 | ₩28,522 | +0.50% | 244.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,315 | ₩28,512 | ₩28,241 | ₩28,368 | +0.19% | 412.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,395 | ₩28,449 | ₩28,355 | ₩28,435 | +0.14% | 251.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩28,288 | ₩28,382 | ₩28,261 | ₩28,368 | +0.28% | 227.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩28,341 | ₩28,435 | ₩28,315 | ₩28,341 | 0.00% | 287.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩28,368 | ₩28,475 | ₩28,321 | ₩28,341 | -0.09% | 291.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,395 | ₩28,650 | ₩28,301 | ₩28,335 | -0.21% | 211.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,301 | ₩28,663 | ₩28,194 | ₩28,368 | +0.24% | 226.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,382 | ₩28,525 | ₩28,280 | ₩28,301 | -0.28% | 326.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,355 | ₩28,431 | ₩28,248 | ₩28,301 | -0.19% | 211.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,355 | ₩28,607 | ₩28,301 | ₩28,341 | -0.05% | 210.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,449 | ₩28,588 | ₩28,411 | ₩28,529 | +0.28% | 176.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,301 | ₩28,489 | ₩28,261 | ₩28,422 | +0.43% | 187.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,328 | ₩28,435 | ₩28,261 | ₩28,261 | -0.24% | 188.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,315 | ₩28,485 | ₩28,221 | ₩28,328 | +0.05% | 174.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,596 | ₩28,678 | ₩28,355 | ₩28,408 | -0.66% | 270.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,583 | ₩28,733 | ₩28,556 | ₩28,596 | +0.05% | 160.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,422 | ₩28,596 | ₩28,248 | ₩28,529 | +0.38% | 227.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩28,368 | ₩28,469 | ₩28,355 | ₩28,355 | -0.05% | 62.1만 |
|---|