시장 데이터를 불러오는 중
전체 종목
iShares iBonds 1-5 Year Corporate Ladder ETF 과거 주가
iShares iBonds 1-5 Year Corporate Ladder ETF · LDRC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds 1-5 Year Corporate Ladder ETF · LDRC · 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 | ₩32,944 | ₩33,085 | ₩32,777 | ₩33,045 | +0.31% | 14.1만 |
| 2026.09.28–2026.10.02 | ₩32,978 | ₩33,072 | ₩32,871 | ₩32,897 | -0.24% | 56.9만 |
| 2026.09.21–2026.09.25 | ₩33,175 | ₩33,259 | ₩32,991 | ₩33,052 | -0.37% | 48.9만 |
| 2026.09.14–2026.09.18 | ₩33,232 | ₩33,286 | ₩33,098 | ₩33,212 | -0.06% | 9.6만 |
| 2026.09.08–2026.09.11 | ₩33,340 | ₩33,407 | ₩33,232 | ₩33,232 | -0.32% | 6.6만 |
| 2026.08.31–2026.09.04 | ₩33,502 | ₩33,541 | ₩33,326 | ₩33,387 | -0.34% | 8.4만 |
| 2026.08.24–2026.08.28 | ₩33,534 | ₩33,782 | ₩33,514 | ₩33,521 | -0.04% | 7.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,514 |
| ₩33,608 |
| ₩33,501 |
| ₩33,534 |
| +0.06% |
| 8만 |
| 2026.08.10–2026.08.14 | ₩33,474 | ₩33,641 | ₩33,474 | ₩33,580 | +0.32% | 6.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,554 | ₩33,621 | ₩33,474 | ₩33,581 | +0.08% | 9만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,507 | ₩33,702 | ₩33,487 | ₩33,521 | +0.04% | 8.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,635 | ₩33,635 | ₩33,454 | ₩33,501 | -0.40% | 2.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,521 | ₩33,661 | ₩33,474 | ₩33,635 | +0.34% | 7만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,688 | ₩33,688 | ₩33,514 | ₩33,574 | -0.34% | 5.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,735 | ₩33,769 | ₩33,621 | ₩33,688 | -0.14% | 7.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,661 | ₩33,809 | ₩33,648 | ₩33,782 | +0.36% | 7.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,715 | ₩33,769 | ₩33,668 | ₩33,702 | -0.04% | 3.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,635 | ₩33,702 | ₩33,608 | ₩33,681 | +0.14% | 28.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,755 | ₩33,943 | ₩33,594 | ₩33,661 | -0.28% | 10.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,702 | ₩33,876 | ₩33,702 | ₩33,782 | +0.24% | 17.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,648 | ₩33,728 | ₩33,501 | ₩33,728 | +0.24% | 6.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,735 | ₩33,755 | ₩33,608 | ₩33,621 | -0.34% | 4.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,728 | ₩33,795 | ₩33,702 | ₩33,762 | +0.10% | 17.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,809 | ₩33,903 | ₩33,769 | ₩33,862 | +0.16% | 4.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,882 | ₩33,956 | ₩33,822 | ₩33,882 | 0.00% | 6.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,789 | ₩34,050 | ₩33,789 | ₩33,932 | +0.42% | 7.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,769 | ₩33,876 | ₩33,688 | ₩33,802 | +0.10% | 7만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,795 | ₩33,876 | ₩33,702 | ₩33,769 | -0.08% | 7.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,715 | ₩33,822 | ₩33,621 | ₩33,715 | 0.00% | 7만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,815 | ₩33,996 | ₩33,702 | ₩33,728 | -0.26% | 16.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,929 | ₩33,990 | ₩33,769 | ₩33,775 | -0.45% | 22.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,117 | ₩34,171 | ₩33,903 | ₩33,943 | -0.51% | 13.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,104 | ₩34,197 | ₩34,090 | ₩34,149 | +0.13% | 2.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,050 | ₩34,144 | ₩34,050 | ₩34,117 | +0.20% | 6.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,014 | ₩34,211 | ₩34,014 | ₩34,090 | +0.22% | 16.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,089 | ₩34,171 | ₩33,929 | ₩34,016 | -0.21% | 7.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,037 | ₩34,238 | ₩33,956 | ₩34,083 | +0.14% | 17.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,970 | ₩34,104 | ₩33,929 | ₩34,050 | +0.24% | 20.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,948 | ₩34,278 | ₩33,948 | ₩34,023 | +0.22% | 9.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,658 | ₩35,658 | ₩33,956 | ₩34,050 | -4.51% | 14.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,996 | ₩34,264 | ₩33,949 | ₩33,963 | -0.10% | 9.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,983 | ₩34,640 | ₩33,841 | ₩33,963 | -0.06% | 13.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,903 | ₩34,010 | ₩33,876 | ₩33,949 | +0.14% | 117.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,849 | ₩34,117 | ₩33,755 | ₩33,862 | +0.04% | 3.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,983 | ₩34,008 | ₩33,829 | ₩33,869 | -0.34% | 2.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,184 | ₩34,224 | ₩33,949 | ₩34,003 | -0.53% | 1.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,862 | ₩33,996 | ₩33,856 | ₩33,970 | +0.32% | 5.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,876 | ₩34,157 | ₩33,862 | ₩33,896 | +0.06% | 3만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,929 | ₩33,976 | ₩33,795 | ₩33,869 | -0.18% | 1.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,010 | ₩34,238 | ₩33,948 | ₩33,949 | -0.18% | 1.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,016 | ₩34,144 | ₩33,987 | ₩34,030 | +0.04% | 5.2천 |
|---|
| 2025.10.13–2025.10.17 | ₩33,889 | ₩34,090 | ₩33,809 | ₩34,043 | +0.45% | 1.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,916 | ₩33,983 | ₩33,916 | ₩33,929 | +0.04% | 2.1천 |
|---|