시장 데이터를 불러오는 중
전체 종목
State Street SPDR Bloomberg International Corporate Bond ETF 과거 주가
State Street SPDR Bloomberg International Corporate Bond ETF · IBND · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Bloomberg International Corporate Bond ETF · IBND · 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 | ₩39,670 | ₩40,381 | ₩39,562 | ₩39,831 | +0.41% | 46.8만 |
| 2026.09.28–2026.10.02 | ₩40,126 | ₩40,327 | ₩39,670 | ₩39,817 | -0.77% | 70.5만 |
| 2026.09.21–2026.09.25 | ₩40,877 | ₩40,971 | ₩40,139 | ₩40,233 | -1.57% | 29만 |
| 2026.09.14–2026.09.18 | ₩41,038 | ₩41,038 | ₩40,622 | ₩40,836 | -0.49% | 30.1만 |
| 2026.09.08–2026.09.11 | ₩41,547 | ₩42,017 | ₩40,930 | ₩41,225 | -0.77% | 47.3만 |
| 2026.08.31–2026.09.04 | ₩41,668 | ₩41,775 | ₩41,346 | ₩41,628 | -0.10% | 43.1만 |
| 2026.08.24–2026.08.28 | ₩42,003 | ₩42,191 | ₩41,614 | ₩41,681 | -0.77% | 25.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,178 |
| ₩41,668 |
| ₩42,070 |
| +0.45% |
| 16.4만 |
| 2026.08.10–2026.08.14 | ₩41,815 | ₩41,976 | ₩41,641 | ₩41,789 | -0.06% | 23.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩41,842 | ₩41,963 | ₩41,400 | ₩41,963 | +0.29% | 49.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩41,292 | ₩41,722 | ₩41,024 | ₩41,655 | +0.88% | 41.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,440 | ₩41,815 | ₩40,971 | ₩41,091 | -0.84% | 27.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,561 | ₩41,789 | ₩41,292 | ₩41,400 | -0.39% | 15.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩41,708 | ₩41,883 | ₩41,333 | ₩41,601 | -0.26% | 23.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩41,735 | ₩41,936 | ₩41,467 | ₩41,722 | -0.03% | 14.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,668 | ₩42,097 | ₩41,467 | ₩41,748 | +0.19% | 88.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,580 | ₩42,580 | ₩41,708 | ₩41,789 | -1.86% | 19.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩42,084 | ₩42,285 | ₩41,708 | ₩42,178 | +0.22% | 29.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩42,191 | ₩42,848 | ₩41,829 | ₩41,923 | -0.64% | 36.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩42,339 | ₩42,741 | ₩42,124 | ₩42,553 | +0.51% | 25.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,003 | ₩42,298 | ₩41,695 | ₩42,178 | +0.42% | 44.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,848 | ₩42,848 | ₩41,681 | ₩41,896 | -2.22% | 38.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩42,406 | ₩42,862 | ₩41,775 | ₩42,714 | +0.73% | 95.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,647 | ₩42,982 | ₩42,043 | ₩42,432 | -0.50% | 100.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,955 | ₩43,183 | ₩42,285 | ₩42,580 | -0.87% | 25.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,325 | ₩43,237 | ₩42,164 | ₩43,022 | +1.65% | 101.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,668 | ₩42,687 | ₩41,534 | ₩42,540 | +2.09% | 37.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,319 | ₩42,003 | ₩41,105 | ₩41,628 | +0.75% | 71.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,681 | ₩42,017 | ₩41,252 | ₩41,386 | -0.71% | 40.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩41,708 | ₩42,111 | ₩41,386 | ₩41,413 | -0.71% | 120.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,043 | ₩42,754 | ₩41,225 | ₩41,306 | -1.75% | 58.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩43,277 | ₩43,331 | ₩42,178 | ₩42,379 | -2.08% | 58.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,559 | ₩43,800 | ₩43,505 | ₩43,747 | +0.43% | 42.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,774 | ₩43,827 | ₩43,385 | ₩43,546 | -0.52% | 98.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,814 | ₩44,069 | ₩43,706 | ₩43,894 | +0.18% | 65.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,559 | ₩43,881 | ₩43,385 | ₩43,532 | -0.06% | 182.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩43,693 | ₩44,525 | ₩43,613 | ₩43,827 | +0.31% | 107.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,076 | ₩43,546 | ₩42,982 | ₩43,546 | +1.09% | 40.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,915 | ₩43,076 | ₩42,687 | ₩42,781 | -0.31% | 46.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,915 | ₩43,143 | ₩42,660 | ₩42,848 | -0.16% | 32.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,143 | ₩43,224 | ₩42,875 | ₩42,929 | -0.50% | 26.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,795 | ₩43,277 | ₩42,795 | ₩43,116 | +0.75% | 35.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,076 | ₩43,277 | ₩42,727 | ₩42,727 | -0.81% | 52.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩42,888 | ₩43,170 | ₩42,553 | ₩43,063 | +0.41% | 42.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩42,714 | ₩43,197 | ₩42,580 | ₩42,808 | +0.22% | 33.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,486 | ₩42,795 | ₩42,339 | ₩42,795 | +0.73% | 22.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩42,674 | ₩43,237 | ₩42,245 | ₩42,339 | -0.79% | 30.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,674 | ₩43,076 | ₩42,339 | ₩42,687 | +0.03% | 25.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,406 | ₩42,768 | ₩42,178 | ₩42,513 | +0.25% | 178.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩43,197 | ₩43,318 | ₩42,620 | ₩42,634 | -1.30% | 69.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,250 | ₩43,385 | ₩42,701 | ₩43,076 | -0.40% | 66.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,862 | ₩43,371 | ₩42,352 | ₩43,183 | +0.75% | 162.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,647 | ₩42,888 | ₩42,567 | ₩42,862 | +0.50% | 6.7만 |
|---|