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 | ₩26,805 | ₩26,965 | ₩26,791 | ₩26,912 | +0.40% | 595.3만 |
| 2026.09.28–2026.10.02 | ₩26,898 | ₩27,140 | ₩26,724 | ₩26,791 | -0.40% | 612.3만 |
| 2026.09.21–2026.09.25 | ₩27,207 | ₩27,234 | ₩26,919 | ₩26,992 | -0.79% | 366.6만 |
| 2026.09.14–2026.09.18 | ₩27,140 | ₩27,260 | ₩27,126 | ₩27,167 | +0.10% | 398.6만 |
| 2026.09.08–2026.09.11 | ₩27,448 | ₩27,522 | ₩27,180 | ₩27,193 | -0.93% | 270.8만 |
| 2026.08.31–2026.09.04 | ₩27,596 | ₩27,663 | ₩27,381 | ₩27,435 | -0.58% | 258.3만 |
| 2026.08.24–2026.08.28 | ₩27,636 | ₩27,743 | ₩27,582 | ₩27,582 | -0.19% | 279만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,663 |
| ₩27,802 |
| ₩27,609 |
| ₩27,623 |
| -0.15% |
| 347.5만 |
| 2026.08.10–2026.08.14 | ₩27,649 | ₩27,915 | ₩27,596 | ₩27,676 | +0.10% | 214.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,582 | ₩27,779 | ₩27,569 | ₩27,690 | +0.39% | 257.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩27,649 | ₩27,716 | ₩27,609 | ₩27,649 | 0.00% | 237.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩27,783 | ₩27,783 | ₩27,555 | ₩27,609 | -0.63% | 263.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,716 | ₩27,837 | ₩27,636 | ₩27,783 | +0.24% | 224.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩27,864 | ₩27,971 | ₩27,690 | ₩27,730 | -0.48% | 284만 |
|---|
| 2026.06.29–2026.07.02 | ₩27,998 | ₩28,145 | ₩27,790 | ₩27,850 | -0.53% | 321.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,824 | ₩28,025 | ₩27,783 | ₩27,998 | +0.63% | 330.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,958 | ₩27,998 | ₩27,797 | ₩27,871 | -0.31% | 393.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,783 | ₩27,931 | ₩27,746 | ₩27,884 | +0.36% | 284.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩27,837 | ₩27,918 | ₩27,730 | ₩27,743 | -0.34% | 290.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩27,958 | ₩28,065 | ₩27,904 | ₩28,038 | +0.29% | 182만 |
|---|
| 2026.05.18–2026.05.22 | ₩27,837 | ₩27,904 | ₩27,676 | ₩27,857 | +0.07% | 209.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,011 | ₩28,038 | ₩27,785 | ₩27,810 | -0.72% | 244.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,931 | ₩28,092 | ₩27,850 | ₩28,038 | +0.38% | 182만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,186 | ₩28,192 | ₩27,964 | ₩27,985 | -0.71% | 282만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,266 | ₩28,266 | ₩28,105 | ₩28,199 | -0.24% | 198.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,105 | ₩28,300 | ₩28,065 | ₩28,253 | +0.52% | 257.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,971 | ₩28,199 | ₩27,897 | ₩28,105 | +0.48% | 232.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,958 | ₩28,092 | ₩27,920 | ₩28,011 | +0.19% | 188.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,958 | ₩28,058 | ₩27,763 | ₩27,837 | -0.43% | 372.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,119 | ₩28,199 | ₩27,871 | ₩27,891 | -0.81% | 327.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,306 | ₩28,387 | ₩27,964 | ₩27,991 | -1.11% | 376.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,467 | ₩28,467 | ₩28,253 | ₩28,306 | -0.57% | 299.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,561 | ₩28,668 | ₩28,548 | ₩28,615 | +0.19% | 232.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,521 | ₩28,571 | ₩28,508 | ₩28,548 | +0.09% | 200.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩28,400 | ₩28,558 | ₩28,377 | ₩28,541 | +0.50% | 244.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,333 | ₩28,530 | ₩28,259 | ₩28,387 | +0.19% | 412.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,414 | ₩28,467 | ₩28,373 | ₩28,454 | +0.14% | 251.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩28,306 | ₩28,400 | ₩28,280 | ₩28,387 | +0.28% | 227.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩28,360 | ₩28,454 | ₩28,333 | ₩28,360 | 0.00% | 287.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩28,387 | ₩28,494 | ₩28,340 | ₩28,360 | -0.09% | 291.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,414 | ₩28,668 | ₩28,320 | ₩28,353 | -0.21% | 211.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,320 | ₩28,682 | ₩28,213 | ₩28,387 | +0.24% | 226.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,400 | ₩28,544 | ₩28,298 | ₩28,320 | -0.28% | 326.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,373 | ₩28,450 | ₩28,266 | ₩28,320 | -0.19% | 211.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,373 | ₩28,626 | ₩28,320 | ₩28,360 | -0.05% | 210.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,467 | ₩28,607 | ₩28,430 | ₩28,548 | +0.28% | 176.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,320 | ₩28,508 | ₩28,280 | ₩28,440 | +0.43% | 187.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,347 | ₩28,454 | ₩28,280 | ₩28,280 | -0.24% | 188.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,333 | ₩28,504 | ₩28,239 | ₩28,347 | +0.05% | 174.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,615 | ₩28,697 | ₩28,373 | ₩28,427 | -0.66% | 270.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,601 | ₩28,752 | ₩28,575 | ₩28,615 | +0.05% | 160.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,440 | ₩28,615 | ₩28,266 | ₩28,548 | +0.38% | 227.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩28,387 | ₩28,487 | ₩28,373 | ₩28,373 | -0.05% | 62.1만 |
|---|