시장 데이터를 불러오는 중
전체 종목
iShares iBonds Dec 2034 Term Corporate ETF 과거 주가
iShares iBonds Dec 2034 Term Corporate ETF · IBDZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Dec 2034 Term Corporate ETF · IBDZ · 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 | ₩32,817 | ₩33,094 | ₩32,784 | ₩33,045 | +0.69% | 95.6만 |
| 2026.09.28–2026.10.02 | ₩33,072 | ₩33,105 | ₩32,723 | ₩32,857 | -0.65% | 98.5만 |
| 2026.09.21–2026.09.25 | ₩33,715 | ₩33,769 | ₩33,125 | ₩33,313 | -1.19% | 100.7만 |
| 2026.09.14–2026.09.18 | ₩33,567 | ₩33,795 | ₩33,530 | ₩33,622 | +0.16% | 99.3만 |
| 2026.09.08–2026.09.11 | ₩33,996 | ₩33,996 | ₩33,594 | ₩33,594 | -1.18% | 55.6만 |
| 2026.08.31–2026.09.04 | ₩34,224 | ₩34,238 | ₩33,889 | ₩33,996 | -0.67% | 43.2만 |
| 2026.08.24–2026.08.28 | ₩34,224 | ₩34,443 | ₩34,204 | ₩34,278 | +0.16% | 48.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,365 |
| ₩34,120 |
| ₩34,197 |
| -0.16% |
| 79.3만 |
| 2026.08.10–2026.08.14 | ₩34,291 | ₩34,506 | ₩34,184 | ₩34,264 | -0.08% | 41.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,224 | ₩34,439 | ₩34,191 | ₩34,358 | +0.39% | 36.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,331 | ₩34,452 | ₩34,216 | ₩34,278 | -0.16% | 64만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,626 | ₩34,626 | ₩34,211 | ₩34,251 | -1.08% | 99.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,479 | ₩34,646 | ₩34,385 | ₩34,599 | +0.35% | 41.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,747 | ₩34,827 | ₩34,456 | ₩34,532 | -0.62% | 57.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,988 | ₩35,054 | ₩34,653 | ₩34,760 | -0.65% | 44.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,787 | ₩35,023 | ₩34,681 | ₩34,995 | +0.60% | 56.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,894 | ₩34,921 | ₩34,720 | ₩34,820 | -0.21% | 47.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,653 | ₩34,867 | ₩34,546 | ₩34,800 | +0.43% | 61.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,774 | ₩34,881 | ₩34,586 | ₩34,613 | -0.46% | 133.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,908 | ₩35,055 | ₩34,814 | ₩34,975 | +0.19% | 59.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,626 | ₩34,774 | ₩34,358 | ₩34,720 | +0.27% | 51.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,988 | ₩34,988 | ₩34,586 | ₩34,599 | -1.11% | 49.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,827 | ₩35,048 | ₩34,693 | ₩35,008 | +0.52% | 155.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,135 | ₩35,135 | ₩34,827 | ₩34,854 | -0.80% | 53.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,269 | ₩35,283 | ₩35,042 | ₩35,122 | -0.42% | 84.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,961 | ₩35,336 | ₩34,961 | ₩35,243 | +0.80% | 59만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,854 | ₩35,162 | ₩34,723 | ₩35,001 | +0.42% | 69.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,693 | ₩34,988 | ₩34,693 | ₩34,941 | +0.71% | 66.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,733 | ₩34,948 | ₩34,476 | ₩34,546 | -0.54% | 238.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,894 | ₩35,105 | ₩34,626 | ₩34,640 | -0.73% | 82.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,229 | ₩35,457 | ₩34,748 | ₩34,787 | -1.26% | 112.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,497 | ₩35,574 | ₩35,202 | ₩35,310 | -0.53% | 138.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,738 | ₩35,805 | ₩35,678 | ₩35,765 | +0.07% | 76만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,685 | ₩35,708 | ₩35,600 | ₩35,671 | -0.04% | 247.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,336 | ₩35,671 | ₩35,310 | ₩35,665 | +0.93% | 149.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,269 | ₩35,397 | ₩35,155 | ₩35,390 | +0.34% | 124.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,470 | ₩35,497 | ₩35,336 | ₩35,390 | -0.23% | 101.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,269 | ₩35,444 | ₩35,162 | ₩35,417 | +0.42% | 77.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,377 | ₩35,551 | ₩35,350 | ₩35,363 | -0.04% | 90.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,377 | ₩35,497 | ₩35,323 | ₩35,430 | +0.15% | 121.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,511 | ₩35,511 | ₩35,283 | ₩35,323 | -0.53% | 61.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,283 | ₩36,824 | ₩35,162 | ₩35,430 | +0.42% | 148.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,363 | ₩35,511 | ₩35,256 | ₩35,256 | -0.30% | 60.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,417 | ₩35,535 | ₩35,263 | ₩35,283 | -0.38% | 73.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,377 | ₩35,551 | ₩35,316 | ₩35,417 | +0.11% | 181만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,497 | ₩36,060 | ₩35,457 | ₩35,725 | +0.64% | 37.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,310 | ₩35,484 | ₩35,202 | ₩35,470 | +0.46% | 97.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,377 | ₩35,591 | ₩35,176 | ₩35,189 | -0.53% | 88.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,350 | ₩35,658 | ₩35,189 | ₩35,323 | -0.08% | 54.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,819 | ₩35,913 | ₩35,457 | ₩35,457 | -1.01% | 56.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,725 | ₩35,846 | ₩35,712 | ₩35,779 | +0.15% | 42만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,417 | ₩35,805 | ₩35,417 | ₩35,671 | +0.72% | 28.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,457 | ₩35,578 | ₩35,417 | ₩35,417 | -0.11% | 7만 |
|---|