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 | ₩30,005 | ₩30,112 | ₩29,978 | ₩30,112 | +0.36% | 4.3천 |
| 2026.10.08 | ₩29,858 | ₩30,085 | ₩29,805 | ₩30,085 | +0.76% | 4.4천 |
| 2026.10.07 | ₩29,684 | ₩29,831 | ₩29,671 | ₩29,778 | +0.32% | 8천 |
| 2026.10.06 | ₩29,791 | ₩29,938 | ₩29,791 | ₩29,858 | +0.22% | 6.5천 |
| 2026.10.05 | ₩29,925 | ₩29,925 | ₩29,698 | ₩29,791 | -0.45% | 1.7만 |
| 2026.10.02 | ₩30,232 | ₩30,232 | ₩29,925 | ₩29,938 | -0.97% | 5.3천 |
| 2026.10.01 | ₩29,791 | ₩30,152 | ₩29,791 | ₩30,005 | +0.72% | 6.6천 |
| 2026.09.30 | ₩30,152 | ₩30,152 | ₩29,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,072 |
| -0.27% |
| 5.7천 |
| 2026.09.29 | ₩30,366 | ₩30,366 | ₩30,152 | ₩30,259 | -0.35% | 7천 |
|---|
| 2026.09.28 | ₩30,473 | ₩30,473 | ₩30,392 | ₩30,392 | -0.26% | 600 |
|---|
| 2026.09.25 | ₩30,820 | ₩30,820 | ₩30,513 | ₩30,686 | -0.43% | 5.5천 |
|---|
| 2026.09.24 | ₩31,100 | ₩31,127 | ₩30,700 | ₩30,726 | -1.20% | 4.9천 |
|---|
| 2026.09.23 | ₩31,247 | ₩31,247 | ₩31,060 | ₩31,074 | -0.56% | 2.3천 |
|---|
| 2026.09.22 | ₩31,608 | ₩31,608 | ₩31,475 | ₩31,555 | -0.17% | 1.3만 |
|---|
| 2026.09.21 | ₩31,515 | ₩31,595 | ₩31,515 | ₩31,581 | +0.21% | 1.4만 |
|---|
| 2026.09.18 | ₩31,434 | ₩31,434 | ₩31,301 | ₩31,368 | -0.21% | 1.5만 |
|---|
| 2026.09.17 | ₩31,461 | ₩31,568 | ₩31,461 | ₩31,568 | +0.34% | 500 |
|---|
| 2026.09.16 | ₩31,301 | ₩31,341 | ₩31,234 | ₩31,234 | -0.21% | 2.7천 |
|---|
| 2026.09.15 | ₩31,141 | ₩31,207 | ₩31,141 | ₩31,207 | +0.21% | 2천 |
|---|
| 2026.09.14 | ₩31,194 | ₩31,421 | ₩31,154 | ₩31,314 | +0.39% | 3천 |
|---|
| 2026.09.11 | ₩31,421 | ₩31,421 | ₩31,221 | ₩31,221 | -0.64% | 5천 |
|---|
| 2026.09.10 | ₩31,394 | ₩31,394 | ₩31,181 | ₩31,207 | -0.60% | 5.3천 |
|---|
| 2026.09.09 | ₩31,675 | ₩31,675 | ₩31,488 | ₩31,528 | -0.46% | 2.6천 |
|---|
| 2026.09.08 | ₩31,728 | ₩31,728 | ₩31,702 | ₩31,715 | -0.04% | 1.1만 |
|---|
| 2026.09.04 | ₩31,742 | ₩31,795 | ₩31,715 | ₩31,715 | -0.08% | 3.2천 |
|---|
| 2026.09.03 | ₩31,782 | ₩31,782 | ₩31,675 | ₩31,675 | -0.34% | 1.5천 |
|---|
| 2026.09.02 | ₩31,662 | ₩31,662 | ₩31,581 | ₩31,635 | -0.08% | 1.8천 |
|---|
| 2026.09.01 | ₩31,662 | ₩31,755 | ₩31,581 | ₩31,581 | -0.25% | 4.4천 |
|---|
| 2026.08.31 | ₩31,768 | ₩31,808 | ₩31,715 | ₩31,782 | +0.04% | 1.3천 |
|---|
| 2026.08.28 | ₩32,076 | ₩32,183 | ₩31,955 | ₩31,955 | -0.37% | 6.5천 |
|---|
| 2026.08.27 | ₩32,076 | ₩32,102 | ₩32,049 | ₩32,062 | -0.04% | 8.4천 |
|---|
| 2026.08.26 | ₩32,062 | ₩32,116 | ₩32,062 | ₩32,089 | +0.08% | 3.2천 |
|---|
| 2026.08.25 | ₩32,036 | ₩32,169 | ₩32,036 | ₩32,169 | +0.42% | 700 |
|---|
| 2026.08.24 | ₩31,849 | ₩31,902 | ₩31,822 | ₩31,835 | -0.04% | 4.1천 |
|---|
| 2026.08.21 | ₩31,728 | ₩31,728 | ₩31,608 | ₩31,635 | -0.29% | 3.6천 |
|---|
| 2026.08.20 | ₩31,795 | ₩31,835 | ₩31,728 | ₩31,782 | -0.04% | 1만 |
|---|
| 2026.08.19 | ₩31,969 | ₩32,022 | ₩31,889 | ₩32,009 | +0.13% | 5.6천 |
|---|
| 2026.08.18 | ₩31,408 | ₩31,568 | ₩31,408 | ₩31,568 | +0.51% | 1.2만 |
|---|
| 2026.08.17 | ₩31,581 | ₩31,595 | ₩31,434 | ₩31,434 | -0.47% | 2.3천 |
|---|
| 2026.08.14 | ₩31,782 | ₩31,782 | ₩31,635 | ₩31,675 | -0.34% | 2.1천 |
|---|
| 2026.08.13 | ₩31,902 | ₩32,022 | ₩31,902 | ₩31,902 | 0.00% | 3.7천 |
|---|
| 2026.08.12 | ₩31,835 | ₩31,835 | ₩31,715 | ₩31,715 | -0.38% | 3.8천 |
|---|
| 2026.08.11 | ₩31,835 | ₩31,835 | ₩31,742 | ₩31,742 | -0.29% | 5.2천 |
|---|
| 2026.08.10 | ₩31,782 | ₩31,782 | ₩31,715 | ₩31,715 | -0.21% | 3.7천 |
|---|
| 2026.08.07 | ₩31,969 | ₩31,969 | ₩31,889 | ₩31,955 | -0.04% | 3.2천 |
|---|
| 2026.08.06 | ₩31,955 | ₩31,955 | ₩31,849 | ₩31,862 | -0.29% | 2.2천 |
|---|
| 2026.08.05 | ₩32,049 | ₩32,049 | ₩31,996 | ₩32,036 | -0.04% | 1.5천 |
|---|
| 2026.08.04 | ₩31,915 | ₩32,036 | ₩31,915 | ₩31,969 | +0.17% | 153.9만 |
|---|
| 2026.08.03 | ₩31,795 | ₩31,795 | ₩31,768 | ₩31,768 | -0.08% | 300 |
|---|
| 2026.07.31 | ₩31,782 | ₩31,782 | ₩31,728 | ₩31,755 | -0.08% | 1.1천 |
|---|
| 2026.07.30 | ₩32,009 | ₩32,009 | ₩31,955 | ₩32,009 | 0.00% | 2.6천 |
|---|
| 2026.07.29 | ₩32,343 | ₩32,343 | ₩32,022 | ₩32,022 | -0.99% | 800 |
|---|
| 2026.07.28 | ₩32,436 | ₩32,557 | ₩32,436 | ₩32,543 | +0.33% | 4.4천 |
|---|
| 2026.07.27 | ₩32,289 | ₩32,370 | ₩32,289 | ₩32,370 | +0.25% | 200 |
|---|
| 2026.07.24 | ₩32,183 | ₩32,183 | ₩32,183 | ₩32,183 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩32,076 | ₩32,142 | ₩32,076 | ₩32,142 | +0.21% | 200 |
|---|
| 2026.07.22 | ₩32,223 | ₩32,223 | ₩32,223 | ₩32,223 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,276 | ₩32,316 | ₩32,276 | ₩32,316 | +0.12% | 300 |
|---|
| 2026.07.20 | ₩32,476 | ₩32,476 | ₩32,396 | ₩32,396 | -0.25% | 200 |
|---|
| 2026.07.17 | ₩32,623 | ₩32,623 | ₩32,623 | ₩32,623 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩32,370 | ₩32,490 | ₩32,370 | ₩32,490 | +0.37% | 200 |
|---|
| 2026.07.15 | ₩32,517 | ₩32,543 | ₩32,517 | ₩32,517 | 0.00% | 1.5천 |
|---|
| 2026.07.14 | ₩32,557 | ₩32,570 | ₩32,463 | ₩32,463 | -0.29% | 3.2천 |
|---|
| 2026.07.13 | ₩32,436 | ₩32,436 | ₩32,436 | ₩32,436 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩32,597 | ₩32,597 | ₩32,597 | ₩32,597 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩32,610 | ₩32,623 | ₩32,610 | ₩32,623 | +0.04% | 1.8천 |
|---|
| 2026.07.08 | ₩32,570 | ₩32,570 | ₩32,570 | ₩32,570 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩32,784 | ₩32,784 | ₩32,637 | ₩32,637 | -0.45% | 2.1천 |
|---|
| 2026.07.06 | ₩32,971 | ₩32,971 | ₩32,971 | ₩32,971 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩32,984 | ₩33,011 | ₩32,984 | ₩33,011 | +0.08% | 100 |
|---|
| 2026.07.01 | ₩33,104 | ₩33,104 | ₩33,024 | ₩33,024 | -0.24% | 100 |
|---|
| 2026.06.30 | ₩33,372 | ₩33,372 | ₩33,372 | ₩33,372 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,772 | ₩33,772 | ₩33,772 | ₩33,772 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,692 | ₩33,692 | ₩33,692 | ₩33,692 | 0.00% | 1천 |
|---|
| 2026.06.25 | ₩33,679 | ₩33,679 | ₩33,679 | ₩33,679 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩33,719 | ₩33,732 | ₩33,706 | ₩33,706 | -0.04% | 2.2천 |
|---|
| 2026.06.23 | ₩33,358 | ₩33,358 | ₩33,278 | ₩33,278 | -0.24% | 100 |
|---|
| 2026.06.22 | ₩33,251 | ₩33,251 | ₩33,251 | ₩33,251 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,465 | ₩33,465 | ₩33,465 | ₩33,465 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,278 | ₩33,318 | ₩33,265 | ₩33,318 | +0.12% | 5.6천 |
|---|
| 2026.06.16 | ₩33,278 | ₩33,278 | ₩33,278 | ₩33,278 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,078 | ₩33,078 | ₩33,078 | ₩33,078 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,091 | ₩33,091 | ₩33,078 | ₩33,078 | -0.04% | 500 |
|---|
| 2026.06.11 | ₩32,931 | ₩33,171 | ₩32,931 | ₩33,171 | +0.73% | 1.9천 |
|---|
| 2026.06.10 | ₩32,784 | ₩32,784 | ₩32,784 | ₩32,784 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩32,877 | ₩32,877 | ₩32,877 | ₩32,877 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩32,864 | ₩32,864 | ₩32,704 | ₩32,704 | -0.49% | 200 |
|---|
| 2026.06.05 | ₩32,837 | ₩32,837 | ₩32,837 | ₩32,837 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,024 | ₩33,038 | ₩32,997 | ₩32,997 | -0.08% | 400 |
|---|
| 2026.06.03 | ₩32,931 | ₩32,931 | ₩32,931 | ₩32,931 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,038 | ₩33,038 | ₩33,038 | ₩33,038 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩32,971 | ₩32,971 | ₩32,971 | ₩32,971 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩33,038 | ₩33,038 | ₩33,038 | ₩33,038 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩32,984 | ₩33,078 | ₩32,984 | ₩33,078 | +0.28% | 1.2천 |
|---|
| 2026.05.27 | ₩32,904 | ₩32,917 | ₩32,904 | ₩32,917 | +0.04% | 500 |
|---|
| 2026.05.26 | ₩32,837 | ₩32,837 | ₩32,837 | ₩32,837 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩32,570 | ₩32,677 | ₩32,543 | ₩32,677 | +0.33% | 1만 |
|---|
| 2026.05.21 | ₩32,276 | ₩32,517 | ₩32,276 | ₩32,517 | +0.75% | 600 |
|---|
| 2026.05.20 | ₩32,102 | ₩32,396 | ₩32,102 | ₩32,396 | +0.92% | 4.1천 |
|---|
| 2026.05.19 | ₩32,076 | ₩32,076 | ₩31,982 | ₩32,049 | -0.08% | 1.8천 |
|---|
| 2026.05.18 | ₩32,316 | ₩32,330 | ₩32,289 | ₩32,289 | -0.08% | 300 |
|---|
| 2026.05.15 | ₩32,396 | ₩32,396 | ₩32,289 | ₩32,303 | -0.29% | 4.6천 |
|---|
| 2026.05.14 | ₩32,770 | ₩32,770 | ₩32,770 | ₩32,770 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩32,717 | ₩32,717 | ₩32,663 | ₩32,717 | 0.00% | 400 |
|---|
| 2026.05.12 | ₩32,824 | ₩32,824 | ₩32,797 | ₩32,797 | -0.08% | 300 |
|---|
| 2026.05.11 | ₩33,131 | ₩33,131 | ₩33,011 | ₩33,011 | -0.36% | 300 |
|---|
| 2026.05.08 | ₩33,251 | ₩33,251 | ₩33,198 | ₩33,198 | -0.16% | 100 |
|---|
| 2026.05.07 | ₩33,118 | ₩33,118 | ₩33,038 | ₩33,038 | -0.24% | 500 |
|---|
| 2026.05.06 | ₩33,225 | ₩33,225 | ₩33,225 | ₩33,225 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩32,904 | ₩32,984 | ₩32,904 | ₩32,984 | +0.24% | 1천 |
|---|
| 2026.05.04 | ₩32,784 | ₩32,810 | ₩32,757 | ₩32,810 | +0.08% | 300 |
|---|
| 2026.05.01 | ₩33,038 | ₩33,038 | ₩33,038 | ₩33,038 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,131 | ₩33,131 | ₩32,997 | ₩32,997 | -0.40% | 2.2천 |
|---|
| 2026.04.29 | ₩33,038 | ₩33,078 | ₩33,038 | ₩33,078 | +0.12% | 2.4천 |
|---|
| 2026.04.28 | ₩33,318 | ₩33,318 | ₩33,318 | ₩33,318 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,291 | ₩33,291 | ₩33,291 | ₩33,291 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,438 | ₩33,438 | ₩33,438 | ₩33,438 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩33,412 | ₩33,412 | ₩33,412 | ₩33,412 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,465 | ₩33,465 | ₩33,465 | ₩33,465 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩33,412 | ₩33,412 | ₩33,412 | ₩33,412 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,559 | ₩33,559 | ₩33,559 | ₩33,559 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,572 | ₩33,572 | ₩33,572 | ₩33,572 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,305 | ₩33,305 | ₩33,305 | ₩33,305 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩33,492 | ₩33,492 | ₩33,492 | ₩33,492 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩33,639 | ₩33,639 | ₩33,639 | ₩33,639 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩33,478 | ₩33,478 | ₩33,478 | ₩33,478 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,385 | ₩33,385 | ₩33,385 | ₩33,385 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,452 | ₩33,452 | ₩33,452 | ₩33,452 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,532 | ₩33,532 | ₩33,532 | ₩33,532 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,452 | ₩33,452 | ₩33,452 | ₩33,452 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,478 | ₩33,478 | ₩33,478 | ₩33,478 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩33,465 | ₩33,518 | ₩33,465 | ₩33,518 | +0.16% | 700 |
|---|
| 2026.04.01 | ₩33,318 | ₩33,318 | ₩33,318 | ₩33,318 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩33,505 | ₩33,518 | ₩33,412 | ₩33,412 | -0.28% | 2.7천 |
|---|
| 2026.03.30 | ₩33,398 | ₩33,412 | ₩33,398 | ₩33,398 | 0.00% | 3.3천 |
|---|
| 2026.03.27 | ₩32,997 | ₩32,997 | ₩32,984 | ₩32,984 | -0.04% | 3천 |
|---|
| 2026.03.26 | ₩33,171 | ₩33,171 | ₩33,171 | ₩33,171 | 0.00% | 0 |
|---|