시장 데이터를 불러오는 중
전체 종목
iShares iBonds 1-5 Year Treasury Ladder ETF 과거 주가
iShares iBonds 1-5 Year Treasury Ladder ETF · LDRT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds 1-5 Year Treasury Ladder ETF · LDRT · 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 | ₩32,911 | ₩32,964 | ₩32,844 | ₩32,931 | +0.06% | 35.3만 |
| 2026.09.28–2026.10.02 | ₩32,911 | ₩33,045 | ₩32,857 | ₩32,857 | -0.16% | 179.8만 |
| 2026.09.21–2026.09.25 | ₩33,085 | ₩33,299 | ₩32,897 | ₩33,005 | -0.24% | 54.8만 |
| 2026.09.14–2026.09.18 | ₩33,098 | ₩33,119 | ₩33,018 | ₩33,034 | -0.19% | 24.5만 |
| 2026.09.08–2026.09.11 | ₩33,259 | ₩33,299 | ₩33,112 | ₩33,139 | -0.36% | 45.8만 |
| 2026.08.31–2026.09.04 | ₩33,366 | ₩33,407 | ₩33,246 | ₩33,299 | -0.20% | 51.9만 |
| 2026.08.24–2026.08.28 | ₩33,471 | ₩33,514 | ₩33,407 | ₩33,407 | -0.19% | 16.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,554 |
| ₩33,420 |
| ₩33,460 |
| -0.04% |
| 15만 |
| 2026.08.10–2026.08.14 | ₩33,420 | ₩33,581 | ₩33,380 | ₩33,514 | +0.28% | 70.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,454 | ₩33,487 | ₩33,375 | ₩33,447 | -0.02% | 18만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,420 | ₩33,554 | ₩33,219 | ₩33,447 | +0.08% | 30.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,474 | ₩33,499 | ₩33,326 | ₩33,393 | -0.24% | 287.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,460 | ₩33,594 | ₩33,380 | ₩33,527 | +0.20% | 45.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,567 | ₩33,635 | ₩33,286 | ₩33,454 | -0.34% | 23.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,609 | ₩33,675 | ₩33,434 | ₩33,554 | -0.16% | 18.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,567 | ₩33,688 | ₩33,514 | ₩33,661 | +0.28% | 13.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,567 | ₩33,769 | ₩33,541 | ₩33,554 | -0.04% | 15만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,501 | ₩33,655 | ₩33,462 | ₩33,581 | +0.24% | 13.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,635 | ₩33,688 | ₩33,487 | ₩33,514 | -0.36% | 26만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,581 | ₩33,822 | ₩33,581 | ₩33,695 | +0.34% | 16.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,541 | ₩33,769 | ₩33,487 | ₩33,608 | +0.20% | 74.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,675 | ₩33,728 | ₩33,527 | ₩33,541 | -0.40% | 7.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,661 | ₩34,412 | ₩33,594 | ₩33,688 | +0.08% | 13.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,755 | ₩33,822 | ₩33,735 | ₩33,795 | +0.12% | 85.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,842 | ₩33,889 | ₩33,782 | ₩33,836 | -0.02% | 15.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,862 | ₩33,956 | ₩33,742 | ₩33,856 | -0.02% | 20.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,849 | ₩33,849 | ₩33,501 | ₩33,742 | -0.32% | 12.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,728 | ₩33,876 | ₩33,702 | ₩33,742 | +0.04% | 22만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,675 | ₩33,755 | ₩33,661 | ₩33,715 | +0.12% | 11.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,849 | ₩33,916 | ₩33,574 | ₩33,702 | -0.44% | 15.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,916 | ₩33,956 | ₩33,795 | ₩33,829 | -0.26% | 30.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,197 | ₩34,573 | ₩33,862 | ₩33,943 | -0.74% | 26.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,037 | ₩34,358 | ₩34,010 | ₩34,238 | +0.59% | 9.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,063 | ₩34,063 | ₩33,943 | ₩33,996 | -0.20% | 8.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,956 | ₩34,050 | ₩33,822 | ₩34,023 | +0.20% | 22.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,063 | ₩34,063 | ₩33,822 | ₩33,909 | -0.45% | 13.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,970 | ₩34,010 | ₩33,903 | ₩33,949 | -0.06% | 32.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,929 | ₩34,023 | ₩33,795 | ₩33,943 | +0.04% | 32.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,929 | ₩34,023 | ₩33,876 | ₩33,943 | +0.04% | 10.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,197 | ₩34,197 | ₩33,862 | ₩33,929 | -0.78% | 20.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,104 | ₩34,305 | ₩33,916 | ₩33,956 | -0.43% | 21만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,956 | ₩34,144 | ₩33,849 | ₩33,923 | -0.10% | 8만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,929 | ₩34,291 | ₩33,836 | ₩34,010 | +0.24% | 17.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,849 | ₩34,010 | ₩33,849 | ₩33,949 | +0.30% | 2.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,144 | ₩34,445 | ₩33,890 | ₩33,923 | -0.65% | 3.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,238 | ₩34,291 | ₩33,996 | ₩34,057 | -0.53% | 3.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,924 | ₩34,130 | ₩33,912 | ₩34,090 | +0.49% | 3.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,970 | ₩33,996 | ₩33,882 | ₩33,896 | -0.22% | 7.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,903 | ₩33,990 | ₩33,822 | ₩33,916 | +0.04% | 6.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,023 | ₩34,452 | ₩33,876 | ₩33,909 | -0.33% | 6.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,037 | ₩34,130 | ₩33,903 | ₩34,030 | -0.02% | 3.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,970 | ₩34,077 | ₩33,929 | ₩33,996 | +0.08% | 1.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,916 | ₩33,943 | ₩33,916 | ₩33,916 | 0.00% | 800 |
|---|