시장 데이터를 불러오는 중
전체 종목
iShares iBonds Oct 2036 Term TIPS ETF 과거 주가
iShares iBonds Oct 2036 Term TIPS ETF · IBIM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Oct 2036 Term TIPS ETF · IBIM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,630 | ₩31,630 | ₩31,576 | ₩31,603 | -0.08% | 6.5만 |
| 2026.10.08 | ₩31,550 | ₩31,697 | ₩31,456 | ₩31,670 | +0.38% | 2.7만 |
| 2026.10.07 | ₩31,483 | ₩31,550 | ₩31,362 | ₩31,523 | +0.13% | 22.8만 |
| 2026.10.06 | ₩31,456 | ₩31,563 | ₩31,443 | ₩31,563 | +0.34% | 6.4만 |
| 2026.10.05 | ₩31,576 | ₩31,576 | ₩31,349 | ₩31,429 | -0.47% | 5.7만 |
| 2026.10.02 | ₩31,683 | ₩31,737 | ₩31,496 | ₩31,509 | -0.55% | 6.6만 |
| 2026.10.01 | ₩31,456 | ₩31,616 | ₩31,349 | ₩31,590 | +0.43% | 4.8만 |
| 2026.09.30 | ₩31,657 | ₩31,657 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,643 |
| -0.04% |
| 5.1만 |
| 2026.09.29 | ₩31,643 | ₩31,683 | ₩31,590 | ₩31,657 | +0.04% | 2만 |
|---|
| 2026.09.28 | ₩31,750 | ₩31,750 | ₩31,590 | ₩31,657 | -0.29% | 19만 |
|---|
| 2026.09.25 | ₩31,777 | ₩31,844 | ₩31,697 | ₩31,817 | +0.13% | 1.4만 |
|---|
| 2026.09.24 | ₩32,018 | ₩32,031 | ₩31,737 | ₩31,737 | -0.88% | 3.6만 |
|---|
| 2026.09.23 | ₩32,299 | ₩32,299 | ₩31,978 | ₩31,978 | -0.99% | 3.9만 |
|---|
| 2026.09.22 | ₩32,379 | ₩32,406 | ₩32,312 | ₩32,366 | -0.04% | 3.8만 |
|---|
| 2026.09.21 | ₩32,339 | ₩32,406 | ₩32,272 | ₩32,406 | +0.21% | 3.3만 |
|---|
| 2026.09.18 | ₩32,312 | ₩32,312 | ₩32,219 | ₩32,219 | -0.29% | 1.5만 |
|---|
| 2026.09.17 | ₩32,366 | ₩32,366 | ₩32,299 | ₩32,352 | -0.04% | 7.8천 |
|---|
| 2026.09.16 | ₩32,392 | ₩32,486 | ₩32,245 | ₩32,259 | -0.41% | 1.4만 |
|---|
| 2026.09.15 | ₩32,379 | ₩32,406 | ₩32,326 | ₩32,379 | 0.00% | 1.9만 |
|---|
| 2026.09.14 | ₩32,406 | ₩32,540 | ₩32,392 | ₩32,419 | +0.04% | 2.5만 |
|---|
| 2026.09.11 | ₩32,593 | ₩32,647 | ₩32,419 | ₩32,446 | -0.45% | 2.6만 |
|---|
| 2026.09.10 | ₩32,874 | ₩32,874 | ₩32,607 | ₩32,607 | -0.81% | 3.6만 |
|---|
| 2026.09.09 | ₩32,941 | ₩32,941 | ₩32,821 | ₩32,847 | -0.28% | 1.7만 |
|---|
| 2026.09.08 | ₩32,914 | ₩32,941 | ₩32,888 | ₩32,914 | 0.00% | 1.7만 |
|---|
| 2026.09.04 | ₩32,888 | ₩32,928 | ₩32,874 | ₩32,901 | +0.04% | 1.5만 |
|---|
| 2026.09.03 | ₩32,968 | ₩32,995 | ₩32,928 | ₩32,928 | -0.12% | 1.6만 |
|---|
| 2026.09.02 | ₩32,901 | ₩32,901 | ₩32,794 | ₩32,834 | -0.20% | 1.2만 |
|---|
| 2026.09.01 | ₩32,861 | ₩32,901 | ₩32,834 | ₩32,847 | -0.04% | 5.8천 |
|---|
| 2026.08.31 | ₩32,995 | ₩32,995 | ₩32,861 | ₩32,888 | -0.32% | 1.8만 |
|---|
| 2026.08.28 | ₩33,142 | ₩33,209 | ₩32,928 | ₩32,954 | -0.57% | 2.6만 |
|---|
| 2026.08.27 | ₩33,128 | ₩33,195 | ₩33,128 | ₩33,142 | +0.04% | 3.7만 |
|---|
| 2026.08.26 | ₩33,155 | ₩33,195 | ₩33,128 | ₩33,182 | +0.08% | 5.3천 |
|---|
| 2026.08.25 | ₩33,155 | ₩33,222 | ₩33,102 | ₩33,222 | +0.20% | 5.8천 |
|---|
| 2026.08.24 | ₩33,048 | ₩33,115 | ₩33,048 | ₩33,075 | +0.08% | 3.6만 |
|---|
| 2026.08.21 | ₩33,249 | ₩33,249 | ₩32,981 | ₩33,008 | -0.72% | 2.3만 |
|---|
| 2026.08.20 | ₩33,048 | ₩33,142 | ₩33,048 | ₩33,115 | +0.20% | 1.4만 |
|---|
| 2026.08.19 | ₩33,155 | ₩33,209 | ₩33,075 | ₩33,142 | -0.04% | 9.8천 |
|---|
| 2026.08.18 | ₩32,928 | ₩32,995 | ₩32,914 | ₩32,981 | +0.16% | 7.2천 |
|---|
| 2026.08.17 | ₩32,968 | ₩33,008 | ₩32,888 | ₩32,914 | -0.16% | 2만 |
|---|
| 2026.08.14 | ₩33,169 | ₩33,169 | ₩32,954 | ₩32,954 | -0.65% | 2.4만 |
|---|
| 2026.08.13 | ₩33,021 | ₩33,102 | ₩33,021 | ₩33,061 | +0.12% | 4.2천 |
|---|
| 2026.08.12 | ₩33,048 | ₩33,048 | ₩32,888 | ₩32,981 | -0.20% | 1.9만 |
|---|
| 2026.08.11 | ₩32,941 | ₩32,941 | ₩32,847 | ₩32,901 | -0.12% | 3.6만 |
|---|
| 2026.08.10 | ₩32,954 | ₩32,981 | ₩32,914 | ₩32,941 | -0.04% | 5.7만 |
|---|
| 2026.08.07 | ₩32,981 | ₩33,061 | ₩32,941 | ₩32,995 | +0.04% | 3.7만 |
|---|
| 2026.08.06 | ₩32,968 | ₩32,995 | ₩32,914 | ₩32,941 | -0.08% | 4천 |
|---|
| 2026.08.05 | ₩33,008 | ₩33,008 | ₩32,981 | ₩32,995 | -0.04% | 5.2천 |
|---|
| 2026.08.04 | ₩32,995 | ₩33,008 | ₩32,954 | ₩32,981 | -0.04% | 1.1만 |
|---|
| 2026.08.03 | ₩32,914 | ₩32,954 | ₩32,914 | ₩32,914 | 0.00% | 1.9만 |
|---|
| 2026.07.31 | ₩32,861 | ₩32,874 | ₩32,807 | ₩32,874 | +0.04% | 1.1만 |
|---|
| 2026.07.30 | ₩33,021 | ₩33,021 | ₩32,954 | ₩32,954 | -0.20% | 9천 |
|---|
| 2026.07.29 | ₩32,941 | ₩33,061 | ₩32,861 | ₩32,954 | +0.04% | 8.4천 |
|---|
| 2026.07.28 | ₩32,914 | ₩32,995 | ₩32,861 | ₩32,968 | +0.16% | 1.4만 |
|---|
| 2026.07.27 | ₩32,941 | ₩32,941 | ₩32,834 | ₩32,874 | -0.20% | 1.3만 |
|---|
| 2026.07.24 | ₩32,888 | ₩32,941 | ₩32,861 | ₩32,888 | 0.00% | 1.9만 |
|---|
| 2026.07.23 | ₩32,888 | ₩32,914 | ₩32,861 | ₩32,861 | -0.08% | 1.7만 |
|---|
| 2026.07.22 | ₩33,048 | ₩33,061 | ₩32,981 | ₩32,981 | -0.20% | 1.1만 |
|---|
| 2026.07.21 | ₩33,075 | ₩33,222 | ₩33,061 | ₩33,075 | 0.00% | 1.3만 |
|---|
| 2026.07.20 | ₩33,169 | ₩33,235 | ₩33,115 | ₩33,142 | -0.08% | 2.3만 |
|---|
| 2026.07.17 | ₩33,061 | ₩33,249 | ₩33,061 | ₩33,195 | +0.40% | 1.3만 |
|---|
| 2026.07.16 | ₩32,834 | ₩33,169 | ₩32,834 | ₩33,075 | +0.73% | 1.8만 |
|---|
| 2026.07.15 | ₩33,169 | ₩33,209 | ₩33,088 | ₩33,088 | -0.24% | 8.5천 |
|---|
| 2026.07.14 | ₩33,075 | ₩33,142 | ₩33,021 | ₩33,102 | +0.08% | 4.1천 |
|---|
| 2026.07.13 | ₩33,249 | ₩33,249 | ₩32,981 | ₩33,021 | -0.68% | 3.7만 |
|---|
| 2026.07.10 | ₩33,142 | ₩33,235 | ₩33,088 | ₩33,155 | +0.04% | 7.1천 |
|---|
| 2026.07.09 | ₩33,021 | ₩33,276 | ₩33,021 | ₩33,128 | +0.32% | 4.3천 |
|---|
| 2026.07.08 | ₩33,195 | ₩33,276 | ₩33,075 | ₩33,115 | -0.24% | 1.6만 |
|---|
| 2026.07.07 | ₩33,115 | ₩33,356 | ₩33,115 | ₩33,182 | +0.20% | 8.7천 |
|---|
| 2026.07.06 | ₩33,450 | ₩34,065 | ₩33,155 | ₩33,276 | -0.52% | 1.4만 |
|---|
| 2026.07.02 | ₩34,814 | ₩34,814 | ₩33,128 | ₩33,235 | -4.53% | 1.4만 |
|---|
| 2026.07.01 | ₩33,543 | ₩33,543 | ₩33,209 | ₩33,209 | -1.00% | 7.8천 |
|---|
| 2026.06.30 | ₩34,185 | ₩34,185 | ₩33,971 | ₩33,971 | -0.63% | 2.5천 |
|---|
| 2026.06.29 | ₩34,065 | ₩34,132 | ₩34,065 | ₩34,105 | +0.12% | 3.6천 |
|---|
| 2026.06.26 | ₩33,958 | ₩34,105 | ₩33,931 | ₩33,985 | +0.08% | 6.5천 |
|---|
| 2026.06.25 | ₩34,065 | ₩34,065 | ₩33,931 | ₩33,931 | -0.39% | 1.2천 |
|---|
| 2026.06.24 | ₩33,664 | ₩33,864 | ₩33,664 | ₩33,824 | +0.48% | 4.9천 |
|---|
| 2026.06.23 | ₩33,717 | ₩33,784 | ₩33,650 | ₩33,650 | -0.20% | 7.4천 |
|---|
| 2026.06.22 | ₩34,052 | ₩34,520 | ₩33,664 | ₩33,690 | -1.06% | 1.4만 |
|---|
| 2026.06.18 | ₩34,721 | ₩34,721 | ₩33,824 | ₩33,824 | -2.58% | 2.1천 |
|---|
| 2026.06.17 | ₩34,118 | ₩34,118 | ₩33,717 | ₩33,757 | -1.06% | 6.5천 |
|---|
| 2026.06.16 | ₩33,971 | ₩34,011 | ₩33,945 | ₩33,998 | +0.08% | 1.2천 |
|---|
| 2026.06.15 | ₩34,052 | ₩34,052 | ₩33,891 | ₩33,971 | -0.24% | 1.1천 |
|---|
| 2026.06.12 | ₩33,797 | ₩33,931 | ₩33,797 | ₩33,878 | +0.24% | 2.7만 |
|---|
| 2026.06.11 | ₩33,730 | ₩33,891 | ₩33,730 | ₩33,838 | +0.32% | 7.6천 |
|---|
| 2026.06.10 | ₩33,771 | ₩33,824 | ₩33,677 | ₩33,717 | -0.16% | 2.9천 |
|---|
| 2026.06.09 | ₩33,771 | ₩33,797 | ₩33,677 | ₩33,717 | -0.16% | 7.2천 |
|---|
| 2026.06.08 | ₩33,878 | ₩33,878 | ₩33,704 | ₩33,717 | -0.47% | 1.3만 |
|---|
| 2026.06.05 | ₩33,797 | ₩33,864 | ₩33,771 | ₩33,851 | +0.16% | 3만 |
|---|
| 2026.06.04 | ₩34,118 | ₩34,118 | ₩33,931 | ₩33,958 | -0.47% | 1만 |
|---|
| 2026.06.03 | ₩33,998 | ₩34,038 | ₩33,918 | ₩33,918 | -0.24% | 5.5천 |
|---|
| 2026.06.02 | ₩34,132 | ₩34,132 | ₩34,052 | ₩34,078 | -0.16% | 7.1천 |
|---|
| 2026.06.01 | ₩34,707 | ₩34,707 | ₩33,985 | ₩34,038 | -1.93% | 1.5만 |
|---|
| 2026.05.29 | ₩34,118 | ₩34,118 | ₩34,025 | ₩34,052 | -0.20% | 5.2천 |
|---|
| 2026.05.28 | ₩33,878 | ₩34,078 | ₩33,878 | ₩34,052 | +0.51% | 1만 |
|---|
| 2026.05.27 | ₩34,092 | ₩34,092 | ₩33,931 | ₩33,931 | -0.47% | 6.4천 |
|---|
| 2026.05.26 | ₩34,118 | ₩34,118 | ₩33,784 | ₩33,838 | -0.82% | 3.8천 |
|---|
| 2026.05.22 | ₩34,011 | ₩34,011 | ₩33,583 | ₩33,664 | -1.02% | 1.1만 |
|---|
| 2026.05.21 | ₩33,623 | ₩33,637 | ₩33,597 | ₩33,623 | 0.00% | 2.4만 |
|---|
| 2026.05.20 | ₩33,450 | ₩33,677 | ₩33,450 | ₩33,637 | +0.56% | 1.2만 |
|---|
| 2026.05.19 | ₩33,650 | ₩33,650 | ₩33,490 | ₩33,530 | -0.36% | 1.4만 |
|---|
| 2026.05.18 | ₩33,838 | ₩33,878 | ₩33,677 | ₩33,704 | -0.40% | 2.1만 |
|---|
| 2026.05.15 | ₩34,052 | ₩34,052 | ₩33,744 | ₩33,797 | -0.75% | 1.6만 |
|---|
| 2026.05.14 | ₩34,065 | ₩34,145 | ₩33,985 | ₩34,025 | -0.12% | 1.8만 |
|---|
| 2026.05.13 | ₩34,092 | ₩34,118 | ₩33,998 | ₩34,065 | -0.08% | 5.5천 |
|---|
| 2026.05.12 | ₩34,172 | ₩34,172 | ₩33,998 | ₩34,025 | -0.43% | 1만 |
|---|
| 2026.05.11 | ₩34,185 | ₩34,212 | ₩34,092 | ₩34,118 | -0.20% | 1.8만 |
|---|
| 2026.05.08 | ₩34,118 | ₩34,640 | ₩34,118 | ₩34,159 | +0.12% | 7.9천 |
|---|
| 2026.05.07 | ₩34,145 | ₩34,145 | ₩34,025 | ₩34,052 | -0.27% | 2.1천 |
|---|
| 2026.05.06 | ₩34,092 | ₩34,105 | ₩34,025 | ₩34,105 | +0.04% | 3.8천 |
|---|
| 2026.05.05 | ₩33,945 | ₩34,052 | ₩33,945 | ₩34,025 | +0.24% | 7천 |
|---|
| 2026.05.04 | ₩34,132 | ₩34,159 | ₩33,971 | ₩34,025 | -0.31% | 1.1만 |
|---|
| 2026.05.01 | ₩34,787 | ₩34,787 | ₩34,078 | ₩34,118 | -1.92% | 5.2천 |
|---|
| 2026.04.30 | ₩33,958 | ₩34,025 | ₩33,958 | ₩33,998 | +0.12% | 1.9만 |
|---|
| 2026.04.29 | ₩34,065 | ₩34,185 | ₩33,918 | ₩33,945 | -0.35% | 2.2만 |
|---|
| 2026.04.28 | ₩34,118 | ₩34,118 | ₩33,958 | ₩34,025 | -0.27% | 1.9만 |
|---|
| 2026.04.27 | ₩36,928 | ₩36,928 | ₩34,038 | ₩34,105 | -7.64% | 3.7천 |
|---|
| 2026.04.24 | ₩33,985 | ₩34,065 | ₩33,985 | ₩34,065 | +0.24% | 9.8천 |
|---|
| 2026.04.23 | ₩33,985 | ₩34,025 | ₩33,931 | ₩33,998 | +0.04% | 1.1만 |
|---|
| 2026.04.22 | ₩34,025 | ₩34,025 | ₩33,971 | ₩33,971 | -0.16% | 2.7천 |
|---|
| 2026.04.21 | ₩33,985 | ₩34,078 | ₩33,878 | ₩33,891 | -0.28% | 5.7천 |
|---|
| 2026.04.20 | ₩34,078 | ₩34,092 | ₩33,985 | ₩34,038 | -0.12% | 1.1만 |
|---|
| 2026.04.17 | ₩34,038 | ₩34,065 | ₩34,011 | ₩34,025 | -0.04% | 2.3천 |
|---|
| 2026.04.16 | ₩34,052 | ₩34,078 | ₩33,918 | ₩33,945 | -0.31% | 1.2만 |
|---|
| 2026.04.15 | ₩34,038 | ₩34,118 | ₩33,998 | ₩33,998 | -0.12% | 1.1만 |
|---|
| 2026.04.14 | ₩33,945 | ₩34,052 | ₩33,878 | ₩34,025 | +0.24% | 1.2만 |
|---|
| 2026.04.13 | ₩35,497 | ₩36,621 | ₩33,851 | ₩33,945 | -4.37% | 2.8만 |
|---|
| 2026.04.10 | ₩34,105 | ₩34,105 | ₩33,784 | ₩33,838 | -0.78% | 1.1만 |
|---|
| 2026.04.09 | ₩33,851 | ₩33,864 | ₩33,784 | ₩33,838 | -0.04% | 1.5천 |
|---|
| 2026.04.08 | ₩33,838 | ₩33,851 | ₩33,797 | ₩33,797 | -0.12% | 1.3만 |
|---|
| 2026.04.07 | ₩33,637 | ₩33,717 | ₩33,557 | ₩33,704 | +0.20% | 2천 |
|---|
| 2026.04.06 | ₩33,637 | ₩33,717 | ₩33,637 | ₩33,690 | +0.16% | 5.7천 |
|---|
| 2026.04.02 | ₩33,557 | ₩33,717 | ₩33,557 | ₩33,704 | +0.44% | 8.2천 |
|---|
| 2026.04.01 | ₩33,597 | ₩33,597 | ₩33,543 | ₩33,557 | -0.12% | 1.1천 |
|---|
| 2026.03.31 | ₩33,597 | ₩33,597 | ₩33,516 | ₩33,570 | -0.08% | 6.1천 |
|---|
| 2026.03.30 | ₩33,490 | ₩33,503 | ₩33,476 | ₩33,476 | -0.04% | 6.6천 |
|---|
| 2026.03.27 | ₩33,128 | ₩33,235 | ₩33,128 | ₩33,182 | +0.16% | 6.4천 |
|---|
| 2026.03.26 | ₩33,450 | ₩33,450 | ₩33,289 | ₩33,289 | -0.48% | 5.8천 |
|---|