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 | ₩30,009 | ₩30,116 | ₩29,982 | ₩30,116 | +0.36% | 4.3천 |
| 2026.10.08 | ₩29,862 | ₩30,089 | ₩29,809 | ₩30,089 | +0.76% | 4.4천 |
| 2026.10.07 | ₩29,688 | ₩29,835 | ₩29,675 | ₩29,782 | +0.32% | 8천 |
| 2026.10.06 | ₩29,795 | ₩29,942 | ₩29,795 | ₩29,862 | +0.22% | 6.5천 |
| 2026.10.05 | ₩29,929 | ₩29,929 | ₩29,702 | ₩29,795 | -0.45% | 1.7만 |
| 2026.10.02 | ₩30,236 | ₩30,236 | ₩29,929 | ₩29,942 | -0.97% | 5.3천 |
| 2026.10.01 | ₩29,795 | ₩30,156 | ₩29,795 | ₩30,009 | +0.72% | 6.6천 |
| 2026.09.30 | ₩30,156 | ₩30,156 | ₩29,996 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,076 |
| -0.27% |
| 5.7천 |
| 2026.09.29 | ₩30,370 | ₩30,370 | ₩30,156 | ₩30,263 | -0.35% | 7천 |
|---|
| 2026.09.28 | ₩30,477 | ₩30,477 | ₩30,397 | ₩30,397 | -0.26% | 600 |
|---|
| 2026.09.25 | ₩30,824 | ₩30,824 | ₩30,517 | ₩30,690 | -0.43% | 5.5천 |
|---|
| 2026.09.24 | ₩31,105 | ₩31,131 | ₩30,704 | ₩30,731 | -1.20% | 4.9천 |
|---|
| 2026.09.23 | ₩31,252 | ₩31,252 | ₩31,065 | ₩31,078 | -0.56% | 2.3천 |
|---|
| 2026.09.22 | ₩31,612 | ₩31,612 | ₩31,479 | ₩31,559 | -0.17% | 1.3만 |
|---|
| 2026.09.21 | ₩31,519 | ₩31,599 | ₩31,519 | ₩31,586 | +0.21% | 1.4만 |
|---|
| 2026.09.18 | ₩31,439 | ₩31,439 | ₩31,305 | ₩31,372 | -0.21% | 1.5만 |
|---|
| 2026.09.17 | ₩31,465 | ₩31,572 | ₩31,465 | ₩31,572 | +0.34% | 500 |
|---|
| 2026.09.16 | ₩31,305 | ₩31,345 | ₩31,238 | ₩31,238 | -0.21% | 2.7천 |
|---|
| 2026.09.15 | ₩31,145 | ₩31,212 | ₩31,145 | ₩31,212 | +0.21% | 2천 |
|---|
| 2026.09.14 | ₩31,198 | ₩31,425 | ₩31,158 | ₩31,318 | +0.39% | 3천 |
|---|
| 2026.09.11 | ₩31,425 | ₩31,425 | ₩31,225 | ₩31,225 | -0.64% | 5천 |
|---|
| 2026.09.10 | ₩31,399 | ₩31,399 | ₩31,185 | ₩31,212 | -0.60% | 5.3천 |
|---|
| 2026.09.09 | ₩31,679 | ₩31,679 | ₩31,492 | ₩31,532 | -0.46% | 2.6천 |
|---|
| 2026.09.08 | ₩31,733 | ₩31,733 | ₩31,706 | ₩31,719 | -0.04% | 1.1만 |
|---|
| 2026.09.04 | ₩31,746 | ₩31,799 | ₩31,719 | ₩31,719 | -0.08% | 3.2천 |
|---|
| 2026.09.03 | ₩31,786 | ₩31,786 | ₩31,679 | ₩31,679 | -0.34% | 1.5천 |
|---|
| 2026.09.02 | ₩31,666 | ₩31,666 | ₩31,586 | ₩31,639 | -0.08% | 1.8천 |
|---|
| 2026.09.01 | ₩31,666 | ₩31,759 | ₩31,586 | ₩31,586 | -0.25% | 4.4천 |
|---|
| 2026.08.31 | ₩31,773 | ₩31,813 | ₩31,719 | ₩31,786 | +0.04% | 1.3천 |
|---|
| 2026.08.28 | ₩32,080 | ₩32,187 | ₩31,960 | ₩31,960 | -0.37% | 6.5천 |
|---|
| 2026.08.27 | ₩32,080 | ₩32,107 | ₩32,053 | ₩32,067 | -0.04% | 8.4천 |
|---|
| 2026.08.26 | ₩32,067 | ₩32,120 | ₩32,067 | ₩32,093 | +0.08% | 3.2천 |
|---|
| 2026.08.25 | ₩32,040 | ₩32,174 | ₩32,040 | ₩32,174 | +0.42% | 700 |
|---|
| 2026.08.24 | ₩31,853 | ₩31,906 | ₩31,826 | ₩31,840 | -0.04% | 4.1천 |
|---|
| 2026.08.21 | ₩31,733 | ₩31,733 | ₩31,612 | ₩31,639 | -0.29% | 3.6천 |
|---|
| 2026.08.20 | ₩31,799 | ₩31,840 | ₩31,733 | ₩31,786 | -0.04% | 1만 |
|---|
| 2026.08.19 | ₩31,973 | ₩32,027 | ₩31,893 | ₩32,013 | +0.13% | 5.6천 |
|---|
| 2026.08.18 | ₩31,412 | ₩31,572 | ₩31,412 | ₩31,572 | +0.51% | 1.2만 |
|---|
| 2026.08.17 | ₩31,586 | ₩31,599 | ₩31,439 | ₩31,439 | -0.47% | 2.3천 |
|---|
| 2026.08.14 | ₩31,786 | ₩31,786 | ₩31,639 | ₩31,679 | -0.34% | 2.1천 |
|---|
| 2026.08.13 | ₩31,906 | ₩32,027 | ₩31,906 | ₩31,906 | 0.00% | 3.7천 |
|---|
| 2026.08.12 | ₩31,840 | ₩31,840 | ₩31,719 | ₩31,719 | -0.38% | 3.8천 |
|---|
| 2026.08.11 | ₩31,840 | ₩31,840 | ₩31,746 | ₩31,746 | -0.29% | 5.2천 |
|---|
| 2026.08.10 | ₩31,786 | ₩31,786 | ₩31,719 | ₩31,719 | -0.21% | 3.7천 |
|---|
| 2026.08.07 | ₩31,973 | ₩31,973 | ₩31,893 | ₩31,960 | -0.04% | 3.2천 |
|---|
| 2026.08.06 | ₩31,960 | ₩31,960 | ₩31,853 | ₩31,866 | -0.29% | 2.2천 |
|---|
| 2026.08.05 | ₩32,053 | ₩32,053 | ₩32,000 | ₩32,040 | -0.04% | 1.5천 |
|---|
| 2026.08.04 | ₩31,920 | ₩32,040 | ₩31,920 | ₩31,973 | +0.17% | 153.9만 |
|---|
| 2026.08.03 | ₩31,799 | ₩31,799 | ₩31,773 | ₩31,773 | -0.08% | 300 |
|---|
| 2026.07.31 | ₩31,786 | ₩31,786 | ₩31,733 | ₩31,759 | -0.08% | 1.1천 |
|---|
| 2026.07.30 | ₩32,013 | ₩32,013 | ₩31,960 | ₩32,013 | 0.00% | 2.6천 |
|---|
| 2026.07.29 | ₩32,347 | ₩32,347 | ₩32,027 | ₩32,027 | -0.99% | 800 |
|---|
| 2026.07.28 | ₩32,441 | ₩32,561 | ₩32,441 | ₩32,548 | +0.33% | 4.4천 |
|---|
| 2026.07.27 | ₩32,294 | ₩32,374 | ₩32,294 | ₩32,374 | +0.25% | 200 |
|---|
| 2026.07.24 | ₩32,187 | ₩32,187 | ₩32,187 | ₩32,187 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩32,080 | ₩32,147 | ₩32,080 | ₩32,147 | +0.21% | 200 |
|---|
| 2026.07.22 | ₩32,227 | ₩32,227 | ₩32,227 | ₩32,227 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,280 | ₩32,321 | ₩32,280 | ₩32,321 | +0.12% | 300 |
|---|
| 2026.07.20 | ₩32,481 | ₩32,481 | ₩32,401 | ₩32,401 | -0.25% | 200 |
|---|
| 2026.07.17 | ₩32,628 | ₩32,628 | ₩32,628 | ₩32,628 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩32,374 | ₩32,494 | ₩32,374 | ₩32,494 | +0.37% | 200 |
|---|
| 2026.07.15 | ₩32,521 | ₩32,548 | ₩32,521 | ₩32,521 | 0.00% | 1.5천 |
|---|
| 2026.07.14 | ₩32,561 | ₩32,574 | ₩32,467 | ₩32,467 | -0.29% | 3.2천 |
|---|
| 2026.07.13 | ₩32,441 | ₩32,441 | ₩32,441 | ₩32,441 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩32,601 | ₩32,601 | ₩32,601 | ₩32,601 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩32,614 | ₩32,628 | ₩32,614 | ₩32,628 | +0.04% | 1.8천 |
|---|
| 2026.07.08 | ₩32,574 | ₩32,574 | ₩32,574 | ₩32,574 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩32,788 | ₩32,788 | ₩32,641 | ₩32,641 | -0.45% | 2.1천 |
|---|
| 2026.07.06 | ₩32,975 | ₩32,975 | ₩32,975 | ₩32,975 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩32,989 | ₩33,015 | ₩32,989 | ₩33,015 | +0.08% | 100 |
|---|
| 2026.07.01 | ₩33,109 | ₩33,109 | ₩33,029 | ₩33,029 | -0.24% | 100 |
|---|
| 2026.06.30 | ₩33,376 | ₩33,376 | ₩33,376 | ₩33,376 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,777 | ₩33,777 | ₩33,777 | ₩33,777 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,697 | ₩33,697 | ₩33,697 | ₩33,697 | 0.00% | 1천 |
|---|
| 2026.06.25 | ₩33,683 | ₩33,683 | ₩33,683 | ₩33,683 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩33,723 | ₩33,737 | ₩33,710 | ₩33,710 | -0.04% | 2.2천 |
|---|
| 2026.06.23 | ₩33,363 | ₩33,363 | ₩33,282 | ₩33,282 | -0.24% | 100 |
|---|
| 2026.06.22 | ₩33,256 | ₩33,256 | ₩33,256 | ₩33,256 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,470 | ₩33,470 | ₩33,470 | ₩33,470 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,282 | ₩33,323 | ₩33,269 | ₩33,323 | +0.12% | 5.6천 |
|---|
| 2026.06.16 | ₩33,282 | ₩33,282 | ₩33,282 | ₩33,282 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,082 | ₩33,082 | ₩33,082 | ₩33,082 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,095 | ₩33,095 | ₩33,082 | ₩33,082 | -0.04% | 500 |
|---|
| 2026.06.11 | ₩32,935 | ₩33,176 | ₩32,935 | ₩33,176 | +0.73% | 1.9천 |
|---|
| 2026.06.10 | ₩32,788 | ₩32,788 | ₩32,788 | ₩32,788 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩32,882 | ₩32,882 | ₩32,882 | ₩32,882 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩32,868 | ₩32,868 | ₩32,708 | ₩32,708 | -0.49% | 200 |
|---|
| 2026.06.05 | ₩32,842 | ₩32,842 | ₩32,842 | ₩32,842 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩33,029 | ₩33,042 | ₩33,002 | ₩33,002 | -0.08% | 400 |
|---|
| 2026.06.03 | ₩32,935 | ₩32,935 | ₩32,935 | ₩32,935 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,042 | ₩33,042 | ₩33,042 | ₩33,042 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩32,975 | ₩32,975 | ₩32,975 | ₩32,975 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩33,042 | ₩33,042 | ₩33,042 | ₩33,042 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩32,989 | ₩33,082 | ₩32,989 | ₩33,082 | +0.28% | 1.2천 |
|---|
| 2026.05.27 | ₩32,908 | ₩32,922 | ₩32,908 | ₩32,922 | +0.04% | 500 |
|---|
| 2026.05.26 | ₩32,842 | ₩32,842 | ₩32,842 | ₩32,842 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩32,574 | ₩32,681 | ₩32,548 | ₩32,681 | +0.33% | 1만 |
|---|
| 2026.05.21 | ₩32,280 | ₩32,521 | ₩32,280 | ₩32,521 | +0.75% | 600 |
|---|
| 2026.05.20 | ₩32,107 | ₩32,401 | ₩32,107 | ₩32,401 | +0.92% | 4.1천 |
|---|
| 2026.05.19 | ₩32,080 | ₩32,080 | ₩31,986 | ₩32,053 | -0.08% | 1.8천 |
|---|
| 2026.05.18 | ₩32,321 | ₩32,334 | ₩32,294 | ₩32,294 | -0.08% | 300 |
|---|
| 2026.05.15 | ₩32,401 | ₩32,401 | ₩32,294 | ₩32,307 | -0.29% | 4.6천 |
|---|
| 2026.05.14 | ₩32,775 | ₩32,775 | ₩32,775 | ₩32,775 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩32,721 | ₩32,721 | ₩32,668 | ₩32,721 | 0.00% | 400 |
|---|
| 2026.05.12 | ₩32,828 | ₩32,828 | ₩32,801 | ₩32,801 | -0.08% | 300 |
|---|
| 2026.05.11 | ₩33,136 | ₩33,136 | ₩33,015 | ₩33,015 | -0.36% | 300 |
|---|
| 2026.05.08 | ₩33,256 | ₩33,256 | ₩33,202 | ₩33,202 | -0.16% | 100 |
|---|
| 2026.05.07 | ₩33,122 | ₩33,122 | ₩33,042 | ₩33,042 | -0.24% | 500 |
|---|
| 2026.05.06 | ₩33,229 | ₩33,229 | ₩33,229 | ₩33,229 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩32,908 | ₩32,989 | ₩32,908 | ₩32,989 | +0.24% | 1천 |
|---|
| 2026.05.04 | ₩32,788 | ₩32,815 | ₩32,761 | ₩32,815 | +0.08% | 300 |
|---|
| 2026.05.01 | ₩33,042 | ₩33,042 | ₩33,042 | ₩33,042 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,136 | ₩33,136 | ₩33,002 | ₩33,002 | -0.40% | 2.2천 |
|---|
| 2026.04.29 | ₩33,042 | ₩33,082 | ₩33,042 | ₩33,082 | +0.12% | 2.4천 |
|---|
| 2026.04.28 | ₩33,323 | ₩33,323 | ₩33,323 | ₩33,323 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,296 | ₩33,296 | ₩33,296 | ₩33,296 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,443 | ₩33,443 | ₩33,443 | ₩33,443 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩33,416 | ₩33,416 | ₩33,416 | ₩33,416 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,470 | ₩33,470 | ₩33,470 | ₩33,470 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩33,416 | ₩33,416 | ₩33,416 | ₩33,416 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,563 | ₩33,563 | ₩33,563 | ₩33,563 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,576 | ₩33,576 | ₩33,576 | ₩33,576 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,309 | ₩33,309 | ₩33,309 | ₩33,309 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩33,496 | ₩33,496 | ₩33,496 | ₩33,496 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩33,643 | ₩33,643 | ₩33,643 | ₩33,643 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩33,483 | ₩33,483 | ₩33,483 | ₩33,483 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,389 | ₩33,389 | ₩33,389 | ₩33,389 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,456 | ₩33,456 | ₩33,456 | ₩33,456 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,536 | ₩33,536 | ₩33,536 | ₩33,536 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,456 | ₩33,456 | ₩33,456 | ₩33,456 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,483 | ₩33,483 | ₩33,483 | ₩33,483 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩33,470 | ₩33,523 | ₩33,470 | ₩33,523 | +0.16% | 700 |
|---|
| 2026.04.01 | ₩33,323 | ₩33,323 | ₩33,323 | ₩33,323 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩33,510 | ₩33,523 | ₩33,416 | ₩33,416 | -0.28% | 2.7천 |
|---|
| 2026.03.30 | ₩33,403 | ₩33,416 | ₩33,403 | ₩33,403 | 0.00% | 3.3천 |
|---|
| 2026.03.27 | ₩33,002 | ₩33,002 | ₩32,989 | ₩32,989 | -0.04% | 3천 |
|---|
| 2026.03.26 | ₩33,176 | ₩33,176 | ₩33,176 | ₩33,176 | 0.00% | 0 |
|---|