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 | ₩128,533 | ₩130,920 | ₩128,171 | ₩130,759 | +1.73% | 19.6만 |
| 2026.09.28–2026.10.02 | ₩128,077 | ₩128,855 | ₩126,293 | ₩128,466 | +0.30% | 21.2만 |
| 2026.09.21–2026.09.25 | ₩129,364 | ₩129,995 | ₩127,876 | ₩128,694 | -0.52% | 18.8만 |
| 2026.09.14–2026.09.18 | ₩130,062 | ₩130,585 | ₩127,219 | ₩128,680 | -1.06% | 19.4만 |
| 2026.09.08–2026.09.11 | ₩132,046 | ₩132,207 | ₩129,458 | ₩130,638 | -1.07% | 14.3만 |
| 2026.08.31–2026.09.04 | ₩132,757 | ₩132,998 | ₩130,799 | ₩132,489 | -0.20% | 24.1만 |
| 2026.08.24–2026.08.28 | ₩133,763 | ₩134,661 | ₩132,958 | ₩133,146 | -0.46% | 9.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,586 |
| ₩132,985 |
| ₩133,991 |
| -1.06% |
| 10.9만 |
| 2026.08.10–2026.08.14 | ₩133,696 | ₩135,935 | ₩133,602 | ₩135,721 | +1.51% | 13.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩130,638 | ₩133,937 | ₩130,585 | ₩133,682 | +2.33% | 12.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩130,491 | ₩131,617 | ₩128,868 | ₩130,008 | -0.37% | 15.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩129,767 | ₩130,397 | ₩128,613 | ₩129,726 | -0.03% | 14.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩130,209 | ₩131,027 | ₩129,136 | ₩129,311 | -0.69% | 18.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩130,048 | ₩130,853 | ₩128,198 | ₩130,249 | +0.15% | 28.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩128,747 | ₩131,094 | ₩128,372 | ₩130,021 | +0.99% | 18.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩127,929 | ₩129,941 | ₩126,575 | ₩128,707 | +0.61% | 13.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩128,801 | ₩129,405 | ₩126,267 | ₩127,608 | -0.93% | 16.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩125,918 | ₩127,876 | ₩123,343 | ₩127,460 | +1.22% | 15.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩124,631 | ₩127,983 | ₩124,631 | ₩124,885 | +0.20% | 13.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩124,430 | ₩125,395 | ₩123,907 | ₩125,288 | +0.69% | 9.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩120,970 | ₩123,786 | ₩119,468 | ₩123,544 | +2.13% | 13.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩122,083 | ₩122,807 | ₩120,822 | ₩120,822 | -1.03% | 15.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩121,184 | ₩123,276 | ₩120,474 | ₩121,868 | +0.56% | 35.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩120,192 | ₩121,774 | ₩118,623 | ₩121,238 | +0.87% | 37만 |
|---|
| 2026.04.20–2026.04.24 | ₩119,951 | ₩121,587 | ₩119,240 | ₩120,232 | +0.23% | 11.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩115,820 | ₩120,594 | ₩115,820 | ₩120,165 | +3.75% | 17만 |
|---|
| 2026.04.06–2026.04.10 | ₩113,045 | ₩116,960 | ₩112,736 | ₩116,062 | +2.67% | 48.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩110,993 | ₩113,259 | ₩108,780 | ₩113,125 | +1.92% | 24만 |
|---|
| 2026.03.23–2026.03.27 | ₩112,012 | ₩113,246 | ₩109,706 | ₩110,014 | -1.78% | 21.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩112,978 | ₩114,131 | ₩109,706 | ₩110,296 | -2.37% | 25.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩113,299 | ₩115,887 | ₩111,730 | ₩111,932 | -1.21% | 26.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩117,698 | ₩119,092 | ₩113,715 | ₩114,399 | -2.80% | 20.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩117,725 | ₩119,079 | ₩116,303 | ₩118,704 | +0.83% | 14.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩117,255 | ₩118,543 | ₩116,196 | ₩118,221 | +0.82% | 14.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩116,692 | ₩118,945 | ₩115,874 | ₩117,376 | +0.59% | 15.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩113,930 | ₩117,014 | ₩113,863 | ₩116,974 | +2.67% | 13.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩115,297 | ₩116,156 | ₩113,447 | ₩114,225 | -0.93% | 25.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩114,050 | ₩116,263 | ₩113,554 | ₩115,016 | +0.85% | 18.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩114,265 | ₩116,115 | ₩113,956 | ₩115,458 | +1.04% | 19.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩112,307 | ₩114,882 | ₩112,307 | ₩114,614 | +2.05% | 20만 |
|---|
| 2025.12.29–2026.01.02 | ₩112,294 | ₩112,347 | ₩110,872 | ₩112,025 | -0.24% | 21.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩111,824 | ₩112,683 | ₩111,824 | ₩112,535 | +0.64% | 11만 |
|---|
| 2025.12.15–2025.12.19 | ₩112,964 | ₩112,964 | ₩110,550 | ₩111,462 | -1.33% | 22.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩111,958 | ₩113,688 | ₩110,899 | ₩112,267 | +0.28% | 24.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩110,631 | ₩112,307 | ₩110,403 | ₩111,824 | +1.08% | 17.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩107,989 | ₩111,717 | ₩107,520 | ₩111,435 | +3.19% | 8.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩109,196 | ₩109,250 | ₩105,790 | ₩107,654 | -1.41% | 16.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩110,859 | ₩111,958 | ₩108,753 | ₩109,424 | -1.29% | 30.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩110,738 | ₩110,738 | ₩108,646 | ₩110,242 | -0.45% | 17.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩112,522 | ₩112,548 | ₩109,866 | ₩110,752 | -1.57% | 187.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩110,510 | ₩112,441 | ₩110,497 | ₩111,905 | +1.26% | 15.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩109,451 | ₩111,650 | ₩108,767 | ₩109,866 | +0.38% | 8.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩111,422 | ₩111,583 | ₩108,499 | ₩108,499 | -2.62% | 2.8만 |
|---|