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 | ₩32,934 | ₩32,988 | ₩32,867 | ₩32,955 | +0.06% | 35.3만 |
| 2026.09.28–2026.10.02 | ₩32,934 | ₩33,069 | ₩32,881 | ₩32,881 | -0.16% | 179.8만 |
| 2026.09.21–2026.09.25 | ₩33,109 | ₩33,323 | ₩32,921 | ₩33,028 | -0.24% | 54.8만 |
| 2026.09.14–2026.09.18 | ₩33,122 | ₩33,142 | ₩33,042 | ₩33,058 | -0.19% | 24.5만 |
| 2026.09.08–2026.09.11 | ₩33,283 | ₩33,323 | ₩33,136 | ₩33,162 | -0.36% | 45.8만 |
| 2026.08.31–2026.09.04 | ₩33,390 | ₩33,431 | ₩33,270 | ₩33,323 | -0.20% | 51.9만 |
| 2026.08.24–2026.08.28 | ₩33,495 | ₩33,538 | ₩33,431 | ₩33,431 | -0.19% | 16.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,578 |
| ₩33,444 |
| ₩33,484 |
| -0.04% |
| 15만 |
| 2026.08.10–2026.08.14 | ₩33,444 | ₩33,605 | ₩33,404 | ₩33,538 | +0.28% | 70.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,478 | ₩33,511 | ₩33,398 | ₩33,471 | -0.02% | 18만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,444 | ₩33,578 | ₩33,243 | ₩33,471 | +0.08% | 30.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,498 | ₩33,523 | ₩33,350 | ₩33,417 | -0.24% | 287.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,484 | ₩33,618 | ₩33,404 | ₩33,551 | +0.20% | 45.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,592 | ₩33,659 | ₩33,310 | ₩33,478 | -0.34% | 23.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,633 | ₩33,699 | ₩33,457 | ₩33,578 | -0.16% | 18.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,592 | ₩33,712 | ₩33,538 | ₩33,685 | +0.28% | 13.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,592 | ₩33,793 | ₩33,565 | ₩33,578 | -0.04% | 15만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,525 | ₩33,679 | ₩33,486 | ₩33,605 | +0.24% | 13.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,659 | ₩33,712 | ₩33,511 | ₩33,538 | -0.36% | 26만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,605 | ₩33,846 | ₩33,605 | ₩33,719 | +0.34% | 16.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,565 | ₩33,793 | ₩33,511 | ₩33,632 | +0.20% | 74.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,699 | ₩33,752 | ₩33,551 | ₩33,565 | -0.40% | 7.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,685 | ₩34,436 | ₩33,618 | ₩33,712 | +0.08% | 13.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,779 | ₩33,846 | ₩33,759 | ₩33,820 | +0.12% | 85.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,866 | ₩33,913 | ₩33,806 | ₩33,860 | -0.02% | 15.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,887 | ₩33,980 | ₩33,766 | ₩33,880 | -0.02% | 20.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,873 | ₩33,873 | ₩33,525 | ₩33,766 | -0.32% | 12.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,752 | ₩33,900 | ₩33,726 | ₩33,766 | +0.04% | 22만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,699 | ₩33,779 | ₩33,685 | ₩33,739 | +0.12% | 11.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,873 | ₩33,940 | ₩33,598 | ₩33,726 | -0.44% | 15.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,940 | ₩33,980 | ₩33,820 | ₩33,853 | -0.26% | 30.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,222 | ₩34,597 | ₩33,887 | ₩33,967 | -0.74% | 26.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,061 | ₩34,383 | ₩34,034 | ₩34,262 | +0.59% | 9.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,088 | ₩34,088 | ₩33,967 | ₩34,021 | -0.20% | 8.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,980 | ₩34,074 | ₩33,846 | ₩34,047 | +0.20% | 22.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,088 | ₩34,088 | ₩33,846 | ₩33,933 | -0.45% | 13.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,994 | ₩34,034 | ₩33,927 | ₩33,974 | -0.06% | 32.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,954 | ₩34,047 | ₩33,820 | ₩33,967 | +0.04% | 32.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,954 | ₩34,047 | ₩33,900 | ₩33,967 | +0.04% | 10.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,222 | ₩34,222 | ₩33,887 | ₩33,954 | -0.78% | 20.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,128 | ₩34,329 | ₩33,940 | ₩33,980 | -0.43% | 21만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,980 | ₩34,168 | ₩33,873 | ₩33,947 | -0.10% | 8만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,954 | ₩34,316 | ₩33,860 | ₩34,034 | +0.24% | 17.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,873 | ₩34,034 | ₩33,873 | ₩33,974 | +0.30% | 2.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,168 | ₩34,470 | ₩33,915 | ₩33,947 | -0.65% | 3.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,262 | ₩34,316 | ₩34,021 | ₩34,081 | -0.53% | 3.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,948 | ₩34,155 | ₩33,936 | ₩34,115 | +0.49% | 3.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,994 | ₩34,021 | ₩33,907 | ₩33,920 | -0.22% | 7.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,927 | ₩34,014 | ₩33,846 | ₩33,940 | +0.04% | 6.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,047 | ₩34,477 | ₩33,900 | ₩33,933 | -0.33% | 6.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,061 | ₩34,155 | ₩33,927 | ₩34,054 | -0.02% | 3.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,994 | ₩34,101 | ₩33,954 | ₩34,021 | +0.08% | 1.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,940 | ₩33,967 | ₩33,940 | ₩33,940 | 0.00% | 800 |
|---|