시장 데이터를 불러오는 중
전체 종목
Merrill Lynch & Co., Inc. 6.0518% Index Plus Trust Certificates Series 2003-1 과거 주가
Merrill Lynch & Co., Inc. 6.0518% Index Plus Trust Certificates Series 2003-1 · IPB · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Merrill Lynch & Co., Inc. 6.0518% Index Plus Trust Certificates Series 2003-1 · IPB · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩33,407 | ₩33,501 | ₩33,018 | ₩33,501 | +0.28% | 9.8천 |
| 2026.09.28–2026.10.02 | ₩33,581 | ₩34,023 | ₩33,407 | ₩33,407 | -0.52% | 3.1천 |
| 2026.09.21–2026.09.25 | ₩33,970 | ₩34,130 | ₩33,527 | ₩33,541 | -1.26% | 5.7천 |
| 2026.09.14–2026.09.18 | ₩33,420 | ₩34,023 | ₩33,259 | ₩34,023 | +1.80% | 6.3천 |
| 2026.09.08–2026.09.11 | ₩33,755 | ₩33,755 | ₩33,420 | ₩33,420 | -0.99% | 1.1천 |
| 2026.08.31–2026.09.04 | ₩33,541 | ₩34,010 | ₩33,407 | ₩33,755 | +0.64% | 2.9천 |
| 2026.08.24–2026.08.28 | ₩33,876 | ₩33,876 | ₩33,554 | ₩33,594 | -0.83% | 2.8천 |
| 2026.08.17–2026.08.21 | ₩33,983 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,157 |
| ₩33,635 |
| ₩34,157 |
| +0.51% |
| 8.2천 |
| 2026.08.10–2026.08.14 | ₩34,439 | ₩34,439 | ₩33,434 | ₩33,836 | -1.75% | 1.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,970 | ₩34,305 | ₩33,715 | ₩34,104 | +0.39% | 6.2천 |
|---|
| 2026.07.27–2026.07.31 | ₩34,197 | ₩34,640 | ₩33,661 | ₩33,728 | -1.37% | 3.9천 |
|---|
| 2026.07.20–2026.07.24 | ₩34,291 | ₩34,345 | ₩33,514 | ₩34,037 | -0.74% | 5천 |
|---|
| 2026.07.13–2026.07.17 | ₩34,251 | ₩34,479 | ₩34,037 | ₩34,372 | +0.35% | 4.9천 |
|---|
| 2026.07.06–2026.07.10 | ₩34,372 | ₩34,385 | ₩34,184 | ₩34,251 | -0.35% | 3.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩34,117 | ₩34,372 | ₩34,063 | ₩34,372 | +0.75% | 1.5천 |
|---|
| 2026.06.22–2026.06.26 | ₩34,130 | ₩34,707 | ₩34,037 | ₩34,130 | 0.00% | 2천 |
|---|
| 2026.06.15–2026.06.18 | ₩34,841 | ₩34,975 | ₩34,037 | ₩34,385 | -1.31% | 3천 |
|---|
| 2026.06.08–2026.06.12 | ₩34,519 | ₩34,841 | ₩34,519 | ₩34,841 | +0.93% | 1.2천 |
|---|
| 2026.06.01–2026.06.05 | ₩34,613 | ₩34,841 | ₩34,251 | ₩34,841 | +0.66% | 3.7천 |
|---|
| 2026.05.26–2026.05.29 | ₩34,532 | ₩34,854 | ₩34,331 | ₩34,613 | +0.23% | 3.2천 |
|---|
| 2026.05.18–2026.05.22 | ₩34,331 | ₩34,814 | ₩34,331 | ₩34,532 | +0.59% | 1천 |
|---|
| 2026.05.11–2026.05.15 | ₩34,787 | ₩35,042 | ₩34,305 | ₩34,331 | -1.31% | 9.8천 |
|---|
| 2026.05.04–2026.05.08 | ₩34,573 | ₩35,042 | ₩34,345 | ₩34,787 | +0.62% | 5.5천 |
|---|
| 2026.04.27–2026.05.01 | ₩34,546 | ₩35,042 | ₩34,037 | ₩34,251 | -0.85% | 3.4천 |
|---|
| 2026.04.20–2026.04.24 | ₩34,841 | ₩35,363 | ₩34,171 | ₩34,171 | -1.92% | 2.3천 |
|---|
| 2026.04.13–2026.04.17 | ₩33,889 | ₩34,760 | ₩33,889 | ₩34,760 | +2.57% | 2.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩33,876 | ₩34,841 | ₩33,876 | ₩34,398 | +1.54% | 4.3천 |
|---|
| 2026.03.30–2026.04.02 | ₩34,291 | ₩34,680 | ₩34,117 | ₩34,680 | +1.13% | 8.9천 |
|---|
| 2026.03.23–2026.03.27 | ₩34,800 | ₩35,109 | ₩34,305 | ₩34,305 | -1.42% | 5.1천 |
|---|
| 2026.03.16–2026.03.20 | ₩34,707 | ₩34,800 | ₩34,707 | ₩34,800 | +0.27% | 900 |
|---|
| 2026.03.09–2026.03.13 | ₩34,908 | ₩34,908 | ₩34,425 | ₩34,707 | -0.58% | 1.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,975 | ₩35,350 | ₩34,385 | ₩35,350 | +1.07% | 4.4천 |
|---|
| 2026.02.23–2026.02.27 | ₩34,827 | ₩35,243 | ₩34,465 | ₩34,975 | +0.42% | 3.6천 |
|---|
| 2026.02.17–2026.02.20 | ₩34,653 | ₩34,988 | ₩34,519 | ₩34,988 | +0.97% | 7.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩34,961 | ₩35,685 | ₩34,305 | ₩34,800 | -0.46% | 6.5천 |
|---|
| 2026.02.02–2026.02.06 | ₩34,841 | ₩34,908 | ₩34,318 | ₩34,841 | 0.00% | 2.3천 |
|---|
| 2026.01.26–2026.01.30 | ₩34,854 | ₩34,867 | ₩34,372 | ₩34,841 | -0.04% | 9.2천 |
|---|
| 2026.01.20–2026.01.23 | ₩34,358 | ₩35,524 | ₩34,358 | ₩35,243 | +2.57% | 6천 |
|---|
| 2026.01.12–2026.01.16 | ₩34,452 | ₩34,640 | ₩34,385 | ₩34,599 | +0.43% | 1.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩34,532 | ₩34,841 | ₩34,452 | ₩34,452 | -0.23% | 1.6천 |
|---|
| 2025.12.29–2026.01.02 | ₩34,318 | ₩34,532 | ₩34,318 | ₩34,532 | +0.62% | 3.6천 |
|---|
| 2025.12.22–2025.12.26 | ₩34,787 | ₩34,787 | ₩34,197 | ₩34,331 | -1.31% | 6.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩35,645 | ₩35,645 | ₩34,506 | ₩34,814 | -2.33% | 1.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,975 | ₩35,591 | ₩34,841 | ₩35,457 | +1.38% | 9.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩35,176 | ₩35,712 | ₩34,854 | ₩34,921 | -0.72% | 2.2천 |
|---|
| 2025.11.24–2025.11.28 | ₩34,640 | ₩35,176 | ₩34,640 | ₩35,176 | +1.55% | 1.8천 |
|---|
| 2025.11.17–2025.11.21 | ₩34,720 | ₩35,109 | ₩34,640 | ₩34,908 | +0.54% | 4.7천 |
|---|
| 2025.11.10–2025.11.14 | ₩35,671 | ₩35,792 | ₩34,573 | ₩35,176 | -1.39% | 7.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩34,854 | ₩36,542 | ₩34,573 | ₩35,444 | +1.69% | 1.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,980 | ₩35,980 | ₩34,653 | ₩34,841 | -3.17% | 8.5천 |
|---|
| 2025.10.20–2025.10.24 | ₩35,229 | ₩36,181 | ₩34,305 | ₩35,846 | +1.75% | 9.7천 |
|---|
| 2025.10.13–2025.10.17 | ₩35,377 | ₩35,377 | ₩34,787 | ₩34,827 | -1.55% | 500 |
|---|
| 2025.10.10–2025.10.10 | ₩35,377 | ₩35,377 | ₩35,377 | ₩35,377 | 0.00% | 100 |
|---|