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 | ₩39,638 | ₩40,348 | ₩39,531 | ₩39,799 | +0.41% | 46.8만 |
| 2026.09.28–2026.10.02 | ₩40,093 | ₩40,294 | ₩39,638 | ₩39,785 | -0.77% | 70.5만 |
| 2026.09.21–2026.09.25 | ₩40,844 | ₩40,938 | ₩40,107 | ₩40,201 | -1.57% | 29만 |
| 2026.09.14–2026.09.18 | ₩41,005 | ₩41,005 | ₩40,589 | ₩40,804 | -0.49% | 30.1만 |
| 2026.09.08–2026.09.11 | ₩41,514 | ₩41,983 | ₩40,897 | ₩41,192 | -0.77% | 47.3만 |
| 2026.08.31–2026.09.04 | ₩41,634 | ₩41,742 | ₩41,313 | ₩41,594 | -0.10% | 43.1만 |
| 2026.08.24–2026.08.28 | ₩41,969 | ₩42,157 | ₩41,581 | ₩41,648 | -0.77% | 25.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,144 |
| ₩41,634 |
| ₩42,036 |
| +0.45% |
| 16.4만 |
| 2026.08.10–2026.08.14 | ₩41,782 | ₩41,943 | ₩41,608 | ₩41,755 | -0.06% | 23.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩41,809 | ₩41,929 | ₩41,366 | ₩41,929 | +0.29% | 49.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩41,259 | ₩41,688 | ₩40,991 | ₩41,621 | +0.88% | 41.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,407 | ₩41,782 | ₩40,938 | ₩41,058 | -0.84% | 27.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,527 | ₩41,755 | ₩41,259 | ₩41,366 | -0.39% | 15.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩41,675 | ₩41,849 | ₩41,299 | ₩41,567 | -0.26% | 23.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩41,701 | ₩41,902 | ₩41,433 | ₩41,688 | -0.03% | 14.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,634 | ₩42,063 | ₩41,433 | ₩41,715 | +0.19% | 88.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,546 | ₩42,546 | ₩41,675 | ₩41,755 | -1.86% | 19.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩42,050 | ₩42,251 | ₩41,675 | ₩42,144 | +0.22% | 29.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩42,157 | ₩42,814 | ₩41,795 | ₩41,889 | -0.64% | 36.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩42,304 | ₩42,706 | ₩42,090 | ₩42,519 | +0.51% | 25.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩41,969 | ₩42,264 | ₩41,661 | ₩42,144 | +0.42% | 44.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,814 | ₩42,814 | ₩41,648 | ₩41,862 | -2.22% | 38.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩42,371 | ₩42,827 | ₩41,742 | ₩42,680 | +0.73% | 95.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,613 | ₩42,948 | ₩42,010 | ₩42,398 | -0.50% | 100.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,921 | ₩43,149 | ₩42,251 | ₩42,546 | -0.87% | 25.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,291 | ₩43,202 | ₩42,130 | ₩42,988 | +1.65% | 101.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,634 | ₩42,653 | ₩41,500 | ₩42,505 | +2.09% | 37.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,286 | ₩41,969 | ₩41,072 | ₩41,594 | +0.75% | 71.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,648 | ₩41,983 | ₩41,219 | ₩41,353 | -0.71% | 40.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩41,675 | ₩42,077 | ₩41,353 | ₩41,380 | -0.71% | 120.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,010 | ₩42,720 | ₩41,192 | ₩41,273 | -1.75% | 58.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩43,242 | ₩43,296 | ₩42,144 | ₩42,345 | -2.08% | 58.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,524 | ₩43,765 | ₩43,470 | ₩43,711 | +0.43% | 42.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,738 | ₩43,792 | ₩43,350 | ₩43,510 | -0.52% | 98.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,778 | ₩44,033 | ₩43,671 | ₩43,859 | +0.18% | 65.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,524 | ₩43,845 | ₩43,350 | ₩43,497 | -0.06% | 182.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩43,658 | ₩44,489 | ₩43,577 | ₩43,792 | +0.31% | 107.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,041 | ₩43,510 | ₩42,948 | ₩43,510 | +1.09% | 40.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,881 | ₩43,041 | ₩42,653 | ₩42,747 | -0.31% | 46.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,881 | ₩43,108 | ₩42,626 | ₩42,814 | -0.16% | 32.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,108 | ₩43,189 | ₩42,840 | ₩42,894 | -0.50% | 26.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,760 | ₩43,242 | ₩42,760 | ₩43,082 | +0.75% | 35.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,041 | ₩43,242 | ₩42,693 | ₩42,693 | -0.81% | 52.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩42,854 | ₩43,135 | ₩42,519 | ₩43,028 | +0.41% | 42.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩42,680 | ₩43,162 | ₩42,546 | ₩42,773 | +0.22% | 33.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,452 | ₩42,760 | ₩42,304 | ₩42,760 | +0.73% | 22.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩42,639 | ₩43,202 | ₩42,211 | ₩42,304 | -0.79% | 30.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,639 | ₩43,041 | ₩42,304 | ₩42,653 | +0.03% | 25.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,371 | ₩42,733 | ₩42,144 | ₩42,479 | +0.25% | 178.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩43,162 | ₩43,283 | ₩42,586 | ₩42,599 | -1.30% | 69.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,216 | ₩43,350 | ₩42,666 | ₩43,041 | -0.40% | 66.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,827 | ₩43,336 | ₩42,318 | ₩43,149 | +0.75% | 162.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,613 | ₩42,854 | ₩42,532 | ₩42,827 | +0.50% | 6.7만 |
|---|