시장 데이터를 불러오는 중
전체 종목
iShares iBonds Dec 2056 Term Treasury ETF 과거 주가
iShares iBonds Dec 2056 Term Treasury ETF · IBGM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Dec 2056 Term Treasury ETF · IBGM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,097 | ₩30,204 | ₩30,070 | ₩30,204 | +0.36% | 4.3천 |
| 2026.10.08 | ₩29,949 | ₩30,177 | ₩29,896 | ₩30,177 | +0.76% | 4.4천 |
| 2026.10.07 | ₩29,775 | ₩29,923 | ₩29,762 | ₩29,869 | +0.32% | 8천 |
| 2026.10.06 | ₩29,882 | ₩30,030 | ₩29,882 | ₩29,949 | +0.22% | 6.5천 |
| 2026.10.05 | ₩30,016 | ₩30,016 | ₩29,789 | ₩29,882 | -0.45% | 1.7만 |
| 2026.10.02 | ₩30,325 | ₩30,325 | ₩30,016 | ₩30,030 | -0.97% | 5.3천 |
| 2026.10.01 | ₩29,882 | ₩30,244 | ₩29,882 | ₩30,097 | +0.72% | 6.6천 |
| 2026.09.30 | ₩30,244 | ₩30,244 | ₩30,083 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,164 |
| -0.27% |
| 5.7천 |
| 2026.09.29 | ₩30,459 | ₩30,459 | ₩30,244 | ₩30,351 | -0.35% | 7천 |
|---|
| 2026.09.28 | ₩30,566 | ₩30,566 | ₩30,485 | ₩30,485 | -0.26% | 600 |
|---|
| 2026.09.25 | ₩30,914 | ₩30,914 | ₩30,606 | ₩30,780 | -0.43% | 5.5천 |
|---|
| 2026.09.24 | ₩31,196 | ₩31,222 | ₩30,794 | ₩30,820 | -1.20% | 4.9천 |
|---|
| 2026.09.23 | ₩31,343 | ₩31,343 | ₩31,155 | ₩31,169 | -0.56% | 2.3천 |
|---|
| 2026.09.22 | ₩31,705 | ₩31,705 | ₩31,571 | ₩31,651 | -0.17% | 1.3만 |
|---|
| 2026.09.21 | ₩31,611 | ₩31,691 | ₩31,611 | ₩31,678 | +0.21% | 1.4만 |
|---|
| 2026.09.18 | ₩31,531 | ₩31,531 | ₩31,397 | ₩31,464 | -0.21% | 1.5만 |
|---|
| 2026.09.17 | ₩31,557 | ₩31,665 | ₩31,557 | ₩31,665 | +0.34% | 500 |
|---|
| 2026.09.16 | ₩31,397 | ₩31,437 | ₩31,330 | ₩31,330 | -0.21% | 2.7천 |
|---|
| 2026.09.15 | ₩31,236 | ₩31,303 | ₩31,236 | ₩31,303 | +0.21% | 2천 |
|---|
| 2026.09.14 | ₩31,289 | ₩31,517 | ₩31,249 | ₩31,410 | +0.39% | 3천 |
|---|
| 2026.09.11 | ₩31,517 | ₩31,517 | ₩31,316 | ₩31,316 | -0.64% | 5천 |
|---|
| 2026.09.10 | ₩31,490 | ₩31,490 | ₩31,276 | ₩31,303 | -0.60% | 5.3천 |
|---|
| 2026.09.09 | ₩31,772 | ₩31,772 | ₩31,584 | ₩31,624 | -0.46% | 2.6천 |
|---|
| 2026.09.08 | ₩31,825 | ₩31,825 | ₩31,799 | ₩31,812 | -0.04% | 1.1만 |
|---|
| 2026.09.04 | ₩31,839 | ₩31,892 | ₩31,812 | ₩31,812 | -0.08% | 3.2천 |
|---|
| 2026.09.03 | ₩31,879 | ₩31,879 | ₩31,772 | ₩31,772 | -0.34% | 1.5천 |
|---|
| 2026.09.02 | ₩31,758 | ₩31,758 | ₩31,678 | ₩31,732 | -0.08% | 1.8천 |
|---|
| 2026.09.01 | ₩31,758 | ₩31,852 | ₩31,678 | ₩31,678 | -0.25% | 4.4천 |
|---|
| 2026.08.31 | ₩31,866 | ₩31,906 | ₩31,812 | ₩31,879 | +0.04% | 1.3천 |
|---|
| 2026.08.28 | ₩32,174 | ₩32,281 | ₩32,053 | ₩32,053 | -0.37% | 6.5천 |
|---|
| 2026.08.27 | ₩32,174 | ₩32,201 | ₩32,147 | ₩32,160 | -0.04% | 8.4천 |
|---|
| 2026.08.26 | ₩32,160 | ₩32,214 | ₩32,160 | ₩32,187 | +0.08% | 3.2천 |
|---|
| 2026.08.25 | ₩32,134 | ₩32,268 | ₩32,134 | ₩32,268 | +0.42% | 700 |
|---|
| 2026.08.24 | ₩31,946 | ₩32,000 | ₩31,919 | ₩31,933 | -0.04% | 4.1천 |
|---|
| 2026.08.21 | ₩31,825 | ₩31,825 | ₩31,705 | ₩31,732 | -0.29% | 3.6천 |
|---|
| 2026.08.20 | ₩31,892 | ₩31,933 | ₩31,825 | ₩31,879 | -0.04% | 1만 |
|---|
| 2026.08.19 | ₩32,067 | ₩32,120 | ₩31,986 | ₩32,107 | +0.13% | 5.6천 |
|---|
| 2026.08.18 | ₩31,504 | ₩31,665 | ₩31,504 | ₩31,665 | +0.51% | 1.2만 |
|---|
| 2026.08.17 | ₩31,678 | ₩31,691 | ₩31,531 | ₩31,531 | -0.47% | 2.3천 |
|---|
| 2026.08.14 | ₩31,879 | ₩31,879 | ₩31,732 | ₩31,772 | -0.34% | 2.1천 |
|---|
| 2026.08.13 | ₩32,000 | ₩32,120 | ₩32,000 | ₩32,000 | 0.00% | 3.7천 |
|---|
| 2026.08.12 | ₩31,933 | ₩31,933 | ₩31,812 | ₩31,812 | -0.38% | 3.8천 |
|---|
| 2026.08.11 | ₩31,933 | ₩31,933 | ₩31,839 | ₩31,839 | -0.29% | 5.2천 |
|---|
| 2026.08.10 | ₩31,879 | ₩31,879 | ₩31,812 | ₩31,812 | -0.21% | 3.7천 |
|---|
| 2026.08.07 | ₩32,067 | ₩32,067 | ₩31,986 | ₩32,053 | -0.04% | 3.2천 |
|---|
| 2026.08.06 | ₩32,053 | ₩32,053 | ₩31,946 | ₩31,959 | -0.29% | 2.2천 |
|---|
| 2026.08.05 | ₩32,147 | ₩32,147 | ₩32,093 | ₩32,134 | -0.04% | 1.5천 |
|---|
| 2026.08.04 | ₩32,013 | ₩32,134 | ₩32,013 | ₩32,067 | +0.17% | 153.9만 |
|---|
| 2026.08.03 | ₩31,892 | ₩31,892 | ₩31,866 | ₩31,866 | -0.08% | 300 |
|---|
| 2026.07.31 | ₩31,879 | ₩31,879 | ₩31,825 | ₩31,852 | -0.08% | 1.1천 |
|---|
| 2026.07.30 | ₩32,107 | ₩32,107 | ₩32,053 | ₩32,107 | 0.00% | 2.6천 |
|---|
| 2026.07.29 | ₩32,442 | ₩32,442 | ₩32,120 | ₩32,120 | -0.99% | 800 |
|---|
| 2026.07.28 | ₩32,536 | ₩32,656 | ₩32,536 | ₩32,643 | +0.33% | 4.4천 |
|---|
| 2026.07.27 | ₩32,388 | ₩32,469 | ₩32,388 | ₩32,469 | +0.25% | 200 |
|---|
| 2026.07.24 | ₩32,281 | ₩32,281 | ₩32,281 | ₩32,281 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩32,174 | ₩32,241 | ₩32,174 | ₩32,241 | +0.21% | 200 |
|---|
| 2026.07.22 | ₩32,321 | ₩32,321 | ₩32,321 | ₩32,321 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,375 | ₩32,415 | ₩32,375 | ₩32,415 | +0.12% | 300 |
|---|
| 2026.07.20 | ₩32,576 | ₩32,576 | ₩32,495 | ₩32,495 | -0.25% | 200 |
|---|
| 2026.07.17 | ₩32,723 | ₩32,723 | ₩32,723 | ₩32,723 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩32,469 | ₩32,589 | ₩32,469 | ₩32,589 | +0.37% | 200 |
|---|
| 2026.07.15 | ₩32,616 | ₩32,643 | ₩32,616 | ₩32,616 | 0.00% | 1.5천 |
|---|
| 2026.07.14 | ₩32,656 | ₩32,670 | ₩32,562 | ₩32,562 | -0.29% | 3.2천 |
|---|
| 2026.07.13 | ₩32,536 | ₩32,536 | ₩32,536 | ₩32,536 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩32,696 | ₩32,696 | ₩32,696 | ₩32,696 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩32,710 | ₩32,723 | ₩32,710 | ₩32,723 | +0.04% | 1.8천 |
|---|
| 2026.07.08 | ₩32,670 | ₩32,670 | ₩32,670 | ₩32,670 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩32,884 | ₩32,884 | ₩32,737 | ₩32,737 | -0.45% | 2.1천 |
|---|
| 2026.07.06 | ₩33,072 | ₩33,072 | ₩33,072 | ₩33,072 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,085 | ₩33,112 | ₩33,085 | ₩33,112 | +0.08% | 100 |
|---|
| 2026.07.01 | ₩33,206 | ₩33,206 | ₩33,125 | ₩33,125 | -0.24% | 100 |
|---|
| 2026.06.30 | ₩33,474 | ₩33,474 | ₩33,474 | ₩33,474 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,876 | ₩33,876 | ₩33,876 | ₩33,876 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 1천 |
|---|
| 2026.06.25 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩33,822 | ₩33,836 | ₩33,809 | ₩33,809 | -0.04% | 2.2천 |
|---|
| 2026.06.23 | ₩33,460 | ₩33,460 | ₩33,380 | ₩33,380 | -0.24% | 100 |
|---|
| 2026.06.22 | ₩33,353 | ₩33,353 | ₩33,353 | ₩33,353 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,380 | ₩33,420 | ₩33,366 | ₩33,420 | +0.12% | 5.6천 |
|---|
| 2026.06.16 | ₩33,380 | ₩33,380 | ₩33,380 | ₩33,380 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,179 | ₩33,179 | ₩33,179 | ₩33,179 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,192 | ₩33,192 | ₩33,179 | ₩33,179 | -0.04% | 500 |
|---|
| 2026.06.11 | ₩33,031 | ₩33,273 | ₩33,031 | ₩33,273 | +0.73% | 1.9천 |
|---|
| 2026.06.10 | ₩32,884 | ₩32,884 | ₩32,884 | ₩32,884 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩32,978 | ₩32,978 | ₩32,978 | ₩32,978 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩32,964 | ₩32,964 | ₩32,804 | ₩32,804 | -0.49% | 200 |
|---|
| 2026.06.05 | ₩32,938 | ₩32,938 | ₩32,938 | ₩32,938 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,125 | ₩33,139 | ₩33,098 | ₩33,098 | -0.08% | 400 |
|---|
| 2026.06.03 | ₩33,031 | ₩33,031 | ₩33,031 | ₩33,031 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,139 | ₩33,139 | ₩33,139 | ₩33,139 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩33,072 | ₩33,072 | ₩33,072 | ₩33,072 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩33,139 | ₩33,139 | ₩33,139 | ₩33,139 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,085 | ₩33,179 | ₩33,085 | ₩33,179 | +0.28% | 1.2천 |
|---|
| 2026.05.27 | ₩33,005 | ₩33,018 | ₩33,005 | ₩33,018 | +0.04% | 500 |
|---|
| 2026.05.26 | ₩32,938 | ₩32,938 | ₩32,938 | ₩32,938 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩32,670 | ₩32,777 | ₩32,643 | ₩32,777 | +0.33% | 1만 |
|---|
| 2026.05.21 | ₩32,375 | ₩32,616 | ₩32,375 | ₩32,616 | +0.75% | 600 |
|---|
| 2026.05.20 | ₩32,201 | ₩32,495 | ₩32,201 | ₩32,495 | +0.92% | 4.1천 |
|---|
| 2026.05.19 | ₩32,174 | ₩32,174 | ₩32,080 | ₩32,147 | -0.08% | 1.8천 |
|---|
| 2026.05.18 | ₩32,415 | ₩32,428 | ₩32,388 | ₩32,388 | -0.08% | 300 |
|---|
| 2026.05.15 | ₩32,495 | ₩32,495 | ₩32,388 | ₩32,402 | -0.29% | 4.6천 |
|---|
| 2026.05.14 | ₩32,871 | ₩32,871 | ₩32,871 | ₩32,871 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩32,817 | ₩32,817 | ₩32,763 | ₩32,817 | 0.00% | 400 |
|---|
| 2026.05.12 | ₩32,924 | ₩32,924 | ₩32,897 | ₩32,897 | -0.08% | 300 |
|---|
| 2026.05.11 | ₩33,232 | ₩33,232 | ₩33,112 | ₩33,112 | -0.36% | 300 |
|---|
| 2026.05.08 | ₩33,353 | ₩33,353 | ₩33,299 | ₩33,299 | -0.16% | 100 |
|---|
| 2026.05.07 | ₩33,219 | ₩33,219 | ₩33,139 | ₩33,139 | -0.24% | 500 |
|---|
| 2026.05.06 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩33,005 | ₩33,085 | ₩33,005 | ₩33,085 | +0.24% | 1천 |
|---|
| 2026.05.04 | ₩32,884 | ₩32,911 | ₩32,857 | ₩32,911 | +0.08% | 300 |
|---|
| 2026.05.01 | ₩33,139 | ₩33,139 | ₩33,139 | ₩33,139 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,232 | ₩33,232 | ₩33,098 | ₩33,098 | -0.40% | 2.2천 |
|---|
| 2026.04.29 | ₩33,139 | ₩33,179 | ₩33,139 | ₩33,179 | +0.12% | 2.4천 |
|---|
| 2026.04.28 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,407 | ₩33,407 | ₩33,407 | ₩33,407 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩33,742 | ₩33,742 | ₩33,742 | ₩33,742 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,487 | ₩33,487 | ₩33,487 | ₩33,487 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩33,567 | ₩33,621 | ₩33,567 | ₩33,621 | +0.16% | 700 |
|---|
| 2026.04.01 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩33,608 | ₩33,621 | ₩33,514 | ₩33,514 | -0.28% | 2.7천 |
|---|
| 2026.03.30 | ₩33,501 | ₩33,514 | ₩33,501 | ₩33,501 | 0.00% | 3.3천 |
|---|
| 2026.03.27 | ₩33,098 | ₩33,098 | ₩33,085 | ₩33,085 | -0.04% | 3천 |
|---|
| 2026.03.26 | ₩33,273 | ₩33,273 | ₩33,273 | ₩33,273 | 0.00% | 0 |
|---|