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 | ₩32,933 | ₩32,986 | ₩32,865 | ₩32,953 | +0.06% | 35.3만 |
| 2026.09.28–2026.10.02 | ₩32,933 | ₩33,067 | ₩32,879 | ₩32,879 | -0.16% | 179.8만 |
| 2026.09.21–2026.09.25 | ₩33,107 | ₩33,321 | ₩32,919 | ₩33,026 | -0.24% | 54.8만 |
| 2026.09.14–2026.09.18 | ₩33,120 | ₩33,140 | ₩33,040 | ₩33,056 | -0.19% | 24.5만 |
| 2026.09.08–2026.09.11 | ₩33,281 | ₩33,321 | ₩33,134 | ₩33,160 | -0.36% | 45.8만 |
| 2026.08.31–2026.09.04 | ₩33,388 | ₩33,429 | ₩33,268 | ₩33,321 | -0.20% | 51.9만 |
| 2026.08.24–2026.08.28 | ₩33,493 | ₩33,536 | ₩33,429 | ₩33,429 | -0.19% | 16.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,496 |
| ₩33,576 |
| ₩33,442 |
| ₩33,482 |
| -0.04% |
| 15만 |
| 2026.08.10–2026.08.14 | ₩33,442 | ₩33,603 | ₩33,402 | ₩33,536 | +0.28% | 70.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,476 | ₩33,509 | ₩33,396 | ₩33,469 | -0.02% | 18만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,442 | ₩33,576 | ₩33,241 | ₩33,469 | +0.08% | 30.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,496 | ₩33,521 | ₩33,348 | ₩33,415 | -0.24% | 287.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,482 | ₩33,616 | ₩33,402 | ₩33,549 | +0.20% | 45.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,590 | ₩33,657 | ₩33,308 | ₩33,476 | -0.34% | 23.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,631 | ₩33,697 | ₩33,455 | ₩33,576 | -0.16% | 18.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,590 | ₩33,710 | ₩33,536 | ₩33,683 | +0.28% | 13.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,590 | ₩33,791 | ₩33,563 | ₩33,576 | -0.04% | 15만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,523 | ₩33,677 | ₩33,484 | ₩33,603 | +0.24% | 13.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,657 | ₩33,710 | ₩33,509 | ₩33,536 | -0.36% | 26만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,603 | ₩33,844 | ₩33,603 | ₩33,717 | +0.34% | 16.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,563 | ₩33,791 | ₩33,509 | ₩33,630 | +0.20% | 74.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,697 | ₩33,750 | ₩33,549 | ₩33,563 | -0.40% | 7.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,683 | ₩34,434 | ₩33,616 | ₩33,710 | +0.08% | 13.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,777 | ₩33,844 | ₩33,757 | ₩33,817 | +0.12% | 85.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,864 | ₩33,911 | ₩33,804 | ₩33,858 | -0.02% | 15.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,885 | ₩33,978 | ₩33,764 | ₩33,878 | -0.02% | 20.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,871 | ₩33,871 | ₩33,523 | ₩33,764 | -0.32% | 12.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,750 | ₩33,898 | ₩33,724 | ₩33,764 | +0.04% | 22만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,697 | ₩33,777 | ₩33,683 | ₩33,737 | +0.12% | 11.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,871 | ₩33,938 | ₩33,596 | ₩33,724 | -0.44% | 15.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,938 | ₩33,978 | ₩33,817 | ₩33,851 | -0.26% | 30.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,220 | ₩34,595 | ₩33,885 | ₩33,965 | -0.74% | 26.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,059 | ₩34,381 | ₩34,032 | ₩34,260 | +0.59% | 9.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,086 | ₩34,086 | ₩33,965 | ₩34,019 | -0.20% | 8.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,978 | ₩34,072 | ₩33,844 | ₩34,045 | +0.20% | 22.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,086 | ₩34,086 | ₩33,844 | ₩33,931 | -0.45% | 13.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,992 | ₩34,032 | ₩33,925 | ₩33,972 | -0.06% | 32.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,952 | ₩34,045 | ₩33,817 | ₩33,965 | +0.04% | 32.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,952 | ₩34,045 | ₩33,898 | ₩33,965 | +0.04% | 10.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,220 | ₩34,220 | ₩33,885 | ₩33,952 | -0.78% | 20.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,126 | ₩34,327 | ₩33,938 | ₩33,978 | -0.43% | 21만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,978 | ₩34,166 | ₩33,871 | ₩33,945 | -0.10% | 8만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,952 | ₩34,314 | ₩33,858 | ₩34,032 | +0.24% | 17.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,871 | ₩34,032 | ₩33,871 | ₩33,972 | +0.30% | 2.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,166 | ₩34,468 | ₩33,913 | ₩33,945 | -0.65% | 3.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,260 | ₩34,314 | ₩34,019 | ₩34,079 | -0.53% | 3.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,946 | ₩34,153 | ₩33,934 | ₩34,112 | +0.49% | 3.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,992 | ₩34,019 | ₩33,905 | ₩33,918 | -0.22% | 7.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,925 | ₩34,012 | ₩33,844 | ₩33,938 | +0.04% | 6.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,045 | ₩34,475 | ₩33,898 | ₩33,931 | -0.33% | 6.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,059 | ₩34,153 | ₩33,925 | ₩34,052 | -0.02% | 3.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,992 | ₩34,099 | ₩33,952 | ₩34,019 | +0.08% | 1.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,938 | ₩33,965 | ₩33,938 | ₩33,938 | 0.00% | 800 |
|---|