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 | ₩128,544 | ₩130,932 | ₩128,182 | ₩130,771 | +1.73% | 19.6만 |
| 2026.09.28–2026.10.02 | ₩128,088 | ₩128,866 | ₩126,305 | ₩128,477 | +0.30% | 21.2만 |
| 2026.09.21–2026.09.25 | ₩129,376 | ₩130,006 | ₩127,887 | ₩128,705 | -0.52% | 18.8만 |
| 2026.09.14–2026.09.18 | ₩130,073 | ₩130,596 | ₩127,230 | ₩128,692 | -1.06% | 19.4만 |
| 2026.09.08–2026.09.11 | ₩132,058 | ₩132,219 | ₩129,470 | ₩130,650 | -1.07% | 14.3만 |
| 2026.08.31–2026.09.04 | ₩132,769 | ₩133,010 | ₩130,811 | ₩132,501 | -0.20% | 24.1만 |
| 2026.08.24–2026.08.28 | ₩133,775 | ₩134,673 | ₩132,970 | ₩133,158 | -0.46% | 9.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,599 |
| ₩132,997 |
| ₩134,003 |
| -1.06% |
| 10.9만 |
| 2026.08.10–2026.08.14 | ₩133,708 | ₩135,947 | ₩133,614 | ₩135,733 | +1.51% | 13.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩130,650 | ₩133,949 | ₩130,596 | ₩133,694 | +2.33% | 12.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩130,502 | ₩131,629 | ₩128,880 | ₩130,020 | -0.37% | 15.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩129,778 | ₩130,409 | ₩128,625 | ₩129,738 | -0.03% | 14.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩130,221 | ₩131,039 | ₩129,148 | ₩129,322 | -0.69% | 18.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩130,060 | ₩130,865 | ₩128,209 | ₩130,261 | +0.15% | 28.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩128,759 | ₩131,106 | ₩128,384 | ₩130,033 | +0.99% | 18.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩127,941 | ₩129,953 | ₩126,586 | ₩128,719 | +0.61% | 13.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩128,813 | ₩129,416 | ₩126,278 | ₩127,619 | -0.93% | 16.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩125,929 | ₩127,887 | ₩123,354 | ₩127,472 | +1.22% | 15.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩124,642 | ₩127,995 | ₩124,642 | ₩124,897 | +0.20% | 13.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩124,441 | ₩125,406 | ₩123,918 | ₩125,299 | +0.69% | 9.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩120,981 | ₩123,797 | ₩119,479 | ₩123,556 | +2.13% | 13.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩122,094 | ₩122,818 | ₩120,833 | ₩120,833 | -1.03% | 15.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩121,195 | ₩123,287 | ₩120,484 | ₩121,879 | +0.56% | 35.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩120,203 | ₩121,785 | ₩118,634 | ₩121,249 | +0.87% | 37만 |
|---|
| 2026.04.20–2026.04.24 | ₩119,961 | ₩121,598 | ₩119,251 | ₩120,243 | +0.23% | 11.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩115,831 | ₩120,605 | ₩115,831 | ₩120,176 | +3.75% | 17만 |
|---|
| 2026.04.06–2026.04.10 | ₩113,055 | ₩116,971 | ₩112,746 | ₩116,072 | +2.67% | 48.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩111,003 | ₩113,269 | ₩108,790 | ₩113,135 | +1.92% | 24만 |
|---|
| 2026.03.23–2026.03.27 | ₩112,022 | ₩113,256 | ₩109,715 | ₩110,024 | -1.78% | 21.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩112,988 | ₩114,141 | ₩109,715 | ₩110,305 | -2.37% | 25.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩113,310 | ₩115,898 | ₩111,740 | ₩111,942 | -1.21% | 26.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩117,708 | ₩119,103 | ₩113,725 | ₩114,409 | -2.80% | 20.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩117,735 | ₩119,090 | ₩116,314 | ₩118,714 | +0.83% | 14.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩117,266 | ₩118,553 | ₩116,206 | ₩118,231 | +0.82% | 14.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩116,703 | ₩118,956 | ₩115,884 | ₩117,386 | +0.59% | 15.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩113,940 | ₩117,024 | ₩113,873 | ₩116,984 | +2.67% | 13.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩115,308 | ₩116,166 | ₩113,457 | ₩114,235 | -0.93% | 25.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩114,061 | ₩116,273 | ₩113,564 | ₩115,026 | +0.85% | 18.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩114,275 | ₩116,126 | ₩113,967 | ₩115,469 | +1.04% | 19.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩112,317 | ₩114,892 | ₩112,317 | ₩114,624 | +2.05% | 20만 |
|---|
| 2025.12.29–2026.01.02 | ₩112,304 | ₩112,357 | ₩110,882 | ₩112,035 | -0.24% | 21.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩111,834 | ₩112,693 | ₩111,834 | ₩112,545 | +0.64% | 11만 |
|---|
| 2025.12.15–2025.12.19 | ₩112,974 | ₩112,974 | ₩110,560 | ₩111,472 | -1.33% | 22.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩111,968 | ₩113,698 | ₩110,909 | ₩112,277 | +0.28% | 24.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩110,641 | ₩112,317 | ₩110,413 | ₩111,834 | +1.08% | 17.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩107,999 | ₩111,727 | ₩107,529 | ₩111,445 | +3.19% | 8.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩109,206 | ₩109,259 | ₩105,799 | ₩107,664 | -1.41% | 16.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩110,869 | ₩111,968 | ₩108,763 | ₩109,434 | -1.29% | 30.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩110,748 | ₩110,748 | ₩108,656 | ₩110,252 | -0.45% | 17.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩112,532 | ₩112,559 | ₩109,876 | ₩110,761 | -1.57% | 187.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩110,520 | ₩112,451 | ₩110,507 | ₩111,915 | +1.26% | 15.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩109,461 | ₩111,660 | ₩108,777 | ₩109,876 | +0.38% | 8.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩111,432 | ₩111,593 | ₩108,508 | ₩108,508 | -2.62% | 2.8만 |
|---|