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 | ₩128,441 | ₩130,826 | ₩128,079 | ₩130,665 | +1.73% | 19.6만 |
| 2026.09.28–2026.10.02 | ₩127,985 | ₩128,763 | ₩126,203 | ₩128,374 | +0.30% | 21.2만 |
| 2026.09.21–2026.09.25 | ₩129,272 | ₩129,902 | ₩127,784 | ₩128,602 | -0.52% | 18.8만 |
| 2026.09.14–2026.09.18 | ₩129,969 | ₩130,491 | ₩127,128 | ₩128,588 | -1.06% | 19.4만 |
| 2026.09.08–2026.09.11 | ₩131,952 | ₩132,113 | ₩129,366 | ₩130,545 | -1.07% | 14.3만 |
| 2026.08.31–2026.09.04 | ₩132,662 | ₩132,903 | ₩130,706 | ₩132,394 | -0.20% | 24.1만 |
| 2026.08.24–2026.08.28 | ₩133,667 | ₩134,565 | ₩132,863 | ₩133,051 | -0.46% | 9.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,329 |
| ₩135,489 |
| ₩132,890 |
| ₩133,895 |
| -1.06% |
| 10.9만 |
| 2026.08.10–2026.08.14 | ₩133,600 | ₩135,838 | ₩133,506 | ₩135,623 | +1.51% | 13.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩130,545 | ₩133,841 | ₩130,491 | ₩133,587 | +2.33% | 12.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩130,397 | ₩131,523 | ₩128,776 | ₩129,915 | -0.37% | 15.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩129,674 | ₩130,304 | ₩128,521 | ₩129,634 | -0.03% | 14.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩130,116 | ₩130,933 | ₩129,044 | ₩129,218 | -0.69% | 18.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩129,955 | ₩130,759 | ₩128,106 | ₩130,156 | +0.15% | 28.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩128,655 | ₩131,000 | ₩128,280 | ₩129,928 | +0.99% | 18.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩127,838 | ₩129,848 | ₩126,484 | ₩128,615 | +0.61% | 13.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩128,709 | ₩129,312 | ₩126,176 | ₩127,516 | -0.93% | 16.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩125,828 | ₩127,784 | ₩123,255 | ₩127,369 | +1.22% | 15.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩124,541 | ₩127,892 | ₩124,541 | ₩124,796 | +0.20% | 13.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩124,340 | ₩125,305 | ₩123,818 | ₩125,198 | +0.69% | 9.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩120,883 | ₩123,697 | ₩119,382 | ₩123,456 | +2.13% | 13.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩121,995 | ₩122,719 | ₩120,736 | ₩120,736 | -1.03% | 15.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩121,098 | ₩123,188 | ₩120,387 | ₩121,781 | +0.56% | 35.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩120,106 | ₩121,687 | ₩118,538 | ₩121,151 | +0.87% | 37만 |
|---|
| 2026.04.20–2026.04.24 | ₩119,865 | ₩121,500 | ₩119,155 | ₩120,146 | +0.23% | 11.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩115,738 | ₩120,508 | ₩115,738 | ₩120,079 | +3.75% | 17만 |
|---|
| 2026.04.06–2026.04.10 | ₩112,964 | ₩116,877 | ₩112,655 | ₩115,979 | +2.67% | 48.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩110,913 | ₩113,178 | ₩108,702 | ₩113,044 | +1.92% | 24만 |
|---|
| 2026.03.23–2026.03.27 | ₩111,932 | ₩113,165 | ₩109,627 | ₩109,935 | -1.78% | 21.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩112,897 | ₩114,049 | ₩109,627 | ₩110,217 | -2.37% | 25.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩113,218 | ₩115,805 | ₩111,650 | ₩111,851 | -1.21% | 26.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩117,614 | ₩119,007 | ₩113,634 | ₩114,317 | -2.80% | 20.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩117,640 | ₩118,994 | ₩116,220 | ₩118,619 | +0.83% | 14.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩117,171 | ₩118,458 | ₩116,113 | ₩118,136 | +0.82% | 14.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩116,609 | ₩118,860 | ₩115,791 | ₩117,292 | +0.59% | 15.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩113,848 | ₩116,930 | ₩113,781 | ₩116,890 | +2.67% | 13.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩115,215 | ₩116,073 | ₩113,366 | ₩114,143 | -0.93% | 25.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩113,969 | ₩116,180 | ₩113,473 | ₩114,934 | +0.85% | 18.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩114,183 | ₩116,032 | ₩113,875 | ₩115,376 | +1.04% | 19.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩112,227 | ₩114,800 | ₩112,227 | ₩114,532 | +2.05% | 20만 |
|---|
| 2025.12.29–2026.01.02 | ₩112,213 | ₩112,267 | ₩110,793 | ₩111,945 | -0.24% | 21.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩111,744 | ₩112,602 | ₩111,744 | ₩112,454 | +0.64% | 11만 |
|---|
| 2025.12.15–2025.12.19 | ₩112,883 | ₩112,883 | ₩110,471 | ₩111,382 | -1.33% | 22.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩111,878 | ₩113,607 | ₩110,820 | ₩112,186 | +0.28% | 24.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩110,552 | ₩112,227 | ₩110,324 | ₩111,744 | +1.08% | 17.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩107,912 | ₩111,637 | ₩107,443 | ₩111,356 | +3.19% | 8.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩109,118 | ₩109,171 | ₩105,714 | ₩107,577 | -1.41% | 16.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩110,779 | ₩111,878 | ₩108,676 | ₩109,346 | -1.29% | 30.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩110,659 | ₩110,659 | ₩108,568 | ₩110,163 | -0.45% | 17.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩112,441 | ₩112,468 | ₩109,788 | ₩110,672 | -1.57% | 187.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩110,431 | ₩112,361 | ₩110,418 | ₩111,825 | +1.26% | 15.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩109,372 | ₩111,570 | ₩108,689 | ₩109,788 | +0.38% | 8.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩111,342 | ₩111,503 | ₩108,421 | ₩108,421 | -2.62% | 2.8만 |
|---|