시장 데이터를 불러오는 중
전체 종목
Invesco Taxable Municipal Bond ETF 과거 주가
Invesco Taxable Municipal Bond ETF · BAB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Taxable Municipal Bond ETF · BAB · 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 | ₩33,855 | ₩34,137 | ₩33,734 | ₩34,043 | +0.55% | 295.5만 |
| 2026.09.28–2026.10.02 | ₩34,043 | ₩34,177 | ₩33,828 | ₩33,909 | -0.39% | 203.7만 |
| 2026.09.21–2026.09.25 | ₩34,780 | ₩34,834 | ₩34,070 | ₩34,204 | -1.66% | 175.1만 |
| 2026.09.14–2026.09.18 | ₩34,754 | ₩34,995 | ₩34,740 | ₩34,754 | 0.00% | 206.9만 |
| 2026.09.08–2026.09.11 | ₩35,277 | ₩35,290 | ₩34,821 | ₩34,834 | -1.25% | 127.8만 |
| 2026.08.31–2026.09.04 | ₩35,290 | ₩35,290 | ₩35,076 | ₩35,223 | -0.19% | 202.4만 |
| 2026.08.24–2026.08.28 | ₩35,223 | ₩35,585 | ₩35,210 | ₩35,330 | +0.30% | 190.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,545 |
| ₩35,223 |
| ₩35,344 |
| -0.08% |
| 539.7만 |
| 2026.08.10–2026.08.14 | ₩35,411 | ₩35,599 | ₩35,277 | ₩35,438 | +0.08% | 202.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩35,330 | ₩35,585 | ₩35,304 | ₩35,451 | +0.34% | 71.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,518 | ₩35,639 | ₩35,169 | ₩35,250 | -0.76% | 149.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩35,666 | ₩35,719 | ₩35,263 | ₩35,330 | -0.94% | 95.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩35,719 | ₩35,947 | ₩35,625 | ₩35,853 | +0.38% | 70.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,921 | ₩36,055 | ₩35,706 | ₩35,773 | -0.41% | 221.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,108 | ₩36,202 | ₩35,853 | ₩35,934 | -0.48% | 47.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,934 | ₩36,202 | ₩35,827 | ₩36,202 | +0.75% | 73.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,014 | ₩36,202 | ₩35,974 | ₩36,122 | +0.30% | 61.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩35,894 | ₩36,041 | ₩35,760 | ₩35,907 | +0.04% | 139.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,813 | ₩36,041 | ₩35,652 | ₩35,867 | +0.15% | 85.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,773 | ₩35,934 | ₩35,693 | ₩35,853 | +0.22% | 60.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,532 | ₩35,760 | ₩35,263 | ₩35,612 | +0.23% | 216.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,028 | ₩36,162 | ₩35,572 | ₩35,572 | -1.27% | 61.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,055 | ₩36,336 | ₩35,840 | ₩36,162 | +0.30% | 47.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,162 | ₩36,216 | ₩35,921 | ₩36,068 | -0.26% | 41.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,216 | ₩36,336 | ₩36,014 | ₩36,175 | -0.11% | 92.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,135 | ₩36,484 | ₩36,082 | ₩36,430 | +0.82% | 115.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,055 | ₩36,323 | ₩35,947 | ₩36,175 | +0.33% | 61.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,760 | ₩36,216 | ₩35,760 | ₩36,055 | +0.83% | 93.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,894 | ₩36,082 | ₩35,652 | ₩35,786 | -0.30% | 64.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,350 | ₩36,551 | ₩35,907 | ₩35,921 | -1.18% | 68.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,645 | ₩36,886 | ₩36,229 | ₩36,242 | -1.10% | 105.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,034 | ₩37,181 | ₩36,591 | ₩36,712 | -0.87% | 84.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,886 | ₩37,195 | ₩36,806 | ₩37,195 | +0.84% | 59.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,953 | ₩36,980 | ₩36,819 | ₩36,927 | -0.07% | 53.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,470 | ₩36,940 | ₩36,430 | ₩36,873 | +1.10% | 124.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,350 | ₩36,591 | ₩36,162 | ₩36,444 | +0.26% | 69.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,578 | ₩36,618 | ₩36,310 | ₩36,336 | -0.66% | 69.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,296 | ₩36,618 | ₩36,162 | ₩36,470 | +0.48% | 80.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,538 | ₩36,806 | ₩36,497 | ₩36,605 | +0.18% | 130.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,497 | ₩36,779 | ₩36,390 | ₩36,605 | +0.29% | 61만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,591 | ₩36,618 | ₩36,390 | ₩36,444 | -0.40% | 55.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,444 | ₩36,658 | ₩36,350 | ₩36,524 | +0.22% | 29.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,484 | ₩36,739 | ₩36,390 | ₩36,551 | +0.18% | 54.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,538 | ₩36,658 | ₩36,377 | ₩36,430 | -0.29% | 76.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,591 | ₩36,739 | ₩36,444 | ₩36,618 | +0.07% | 71.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,739 | ₩36,994 | ₩36,551 | ₩36,766 | +0.07% | 40.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,631 | ₩36,806 | ₩36,538 | ₩36,658 | +0.07% | 54.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,645 | ₩36,980 | ₩36,591 | ₩36,591 | -0.15% | 69.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,605 | ₩36,792 | ₩36,363 | ₩36,672 | +0.18% | 45.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,953 | ₩37,061 | ₩36,618 | ₩36,766 | -0.51% | 53.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,900 | ₩37,141 | ₩36,739 | ₩36,940 | +0.11% | 335.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,886 | ₩37,074 | ₩36,564 | ₩36,953 | +0.18% | 42.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,779 | ₩36,859 | ₩36,591 | ₩36,725 | -0.15% | 21.7만 |
|---|