시장 데이터를 불러오는 중
전체 종목
iShares Morningstar Mid-Cap ETF 과거 주가
iShares Morningstar Mid-Cap ETF · IMCB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Morningstar Mid-Cap ETF · IMCB · 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 | ₩128,559 | ₩130,946 | ₩128,197 | ₩130,785 | +1.73% | 19.6만 |
| 2026.09.28–2026.10.02 | ₩128,103 | ₩128,881 | ₩126,319 | ₩128,492 | +0.30% | 21.2만 |
| 2026.09.21–2026.09.25 | ₩129,390 | ₩130,021 | ₩127,902 | ₩128,720 | -0.52% | 18.8만 |
| 2026.09.14–2026.09.18 | ₩130,088 | ₩130,611 | ₩127,244 | ₩128,706 | -1.06% | 19.4만 |
| 2026.09.08–2026.09.11 | ₩132,073 | ₩132,234 | ₩129,484 | ₩130,665 | -1.07% | 14.3만 |
| 2026.08.31–2026.09.04 | ₩132,784 | ₩133,025 | ₩130,826 | ₩132,516 | -0.20% | 24.1만 |
| 2026.08.24–2026.08.28 | ₩133,790 | ₩134,688 | ₩132,985 | ₩133,173 | -0.46% | 9.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,614 |
| ₩133,012 |
| ₩134,018 |
| -1.06% |
| 10.9만 |
| 2026.08.10–2026.08.14 | ₩133,723 | ₩135,963 | ₩133,629 | ₩135,748 | +1.51% | 13.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩130,665 | ₩133,964 | ₩130,611 | ₩133,709 | +2.33% | 12.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩130,517 | ₩131,644 | ₩128,894 | ₩130,034 | -0.37% | 15.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩129,793 | ₩130,423 | ₩128,639 | ₩129,753 | -0.03% | 14.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩130,235 | ₩131,054 | ₩129,162 | ₩129,337 | -0.69% | 18.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩130,074 | ₩130,879 | ₩128,223 | ₩130,276 | +0.15% | 28.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩128,773 | ₩131,121 | ₩128,398 | ₩130,048 | +0.99% | 18.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩127,955 | ₩129,967 | ₩126,601 | ₩128,733 | +0.61% | 13.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩128,827 | ₩129,431 | ₩126,292 | ₩127,633 | -0.93% | 16.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩125,943 | ₩127,902 | ₩123,368 | ₩127,486 | +1.22% | 15.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩124,656 | ₩128,009 | ₩124,656 | ₩124,911 | +0.20% | 13.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩124,455 | ₩125,420 | ₩123,932 | ₩125,313 | +0.69% | 9.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩120,994 | ₩123,811 | ₩119,492 | ₩123,569 | +2.13% | 13.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩122,107 | ₩122,832 | ₩120,847 | ₩120,847 | -1.03% | 15.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩121,209 | ₩123,301 | ₩120,498 | ₩121,893 | +0.56% | 35.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩120,216 | ₩121,799 | ₩118,647 | ₩121,262 | +0.87% | 37만 |
|---|
| 2026.04.20–2026.04.24 | ₩119,975 | ₩121,611 | ₩119,264 | ₩120,256 | +0.23% | 11.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩115,844 | ₩120,619 | ₩115,844 | ₩120,189 | +3.75% | 17만 |
|---|
| 2026.04.06–2026.04.10 | ₩113,067 | ₩116,984 | ₩112,759 | ₩116,085 | +2.67% | 48.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩111,015 | ₩113,282 | ₩108,802 | ₩113,148 | +1.92% | 24만 |
|---|
| 2026.03.23–2026.03.27 | ₩112,035 | ₩113,269 | ₩109,728 | ₩110,036 | -1.78% | 21.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩113,000 | ₩114,154 | ₩109,728 | ₩110,318 | -2.37% | 25.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩113,322 | ₩115,911 | ₩111,753 | ₩111,954 | -1.21% | 26.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩117,722 | ₩119,116 | ₩113,738 | ₩114,422 | -2.80% | 20.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩117,748 | ₩119,103 | ₩116,327 | ₩118,727 | +0.83% | 14.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩117,279 | ₩118,567 | ₩116,219 | ₩118,245 | +0.82% | 14.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩116,716 | ₩118,969 | ₩115,897 | ₩117,400 | +0.59% | 15.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩113,953 | ₩117,037 | ₩113,886 | ₩116,997 | +2.67% | 13.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩115,321 | ₩116,179 | ₩113,470 | ₩114,248 | -0.93% | 25.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩114,073 | ₩116,286 | ₩113,577 | ₩115,039 | +0.85% | 18.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩114,288 | ₩116,139 | ₩113,979 | ₩115,482 | +1.04% | 19.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩112,330 | ₩114,905 | ₩112,330 | ₩114,637 | +2.05% | 20만 |
|---|
| 2025.12.29–2026.01.02 | ₩112,316 | ₩112,370 | ₩110,895 | ₩112,048 | -0.24% | 21.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩111,847 | ₩112,705 | ₩111,847 | ₩112,558 | +0.64% | 11만 |
|---|
| 2025.12.15–2025.12.19 | ₩112,987 | ₩112,987 | ₩110,573 | ₩111,485 | -1.33% | 22.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩111,981 | ₩113,711 | ₩110,921 | ₩112,289 | +0.28% | 24.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩110,653 | ₩112,330 | ₩110,425 | ₩111,847 | +1.08% | 17.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩108,011 | ₩111,740 | ₩107,541 | ₩111,458 | +3.19% | 8.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩109,218 | ₩109,272 | ₩105,811 | ₩107,676 | -1.41% | 16.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩110,881 | ₩111,981 | ₩108,775 | ₩109,446 | -1.29% | 30.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩110,760 | ₩110,760 | ₩108,668 | ₩110,264 | -0.45% | 17.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩112,544 | ₩112,571 | ₩109,889 | ₩110,774 | -1.57% | 187.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩110,532 | ₩112,464 | ₩110,519 | ₩111,927 | +1.26% | 15.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩109,473 | ₩111,672 | ₩108,789 | ₩109,889 | +0.38% | 8.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩111,444 | ₩111,605 | ₩108,521 | ₩108,521 | -2.62% | 2.8만 |
|---|