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 | ₩33,822 | ₩34,104 | ₩33,702 | ₩34,010 | +0.55% | 295.5만 |
| 2026.09.28–2026.10.02 | ₩34,010 | ₩34,144 | ₩33,795 | ₩33,876 | -0.39% | 203.7만 |
| 2026.09.21–2026.09.25 | ₩34,747 | ₩34,800 | ₩34,037 | ₩34,171 | -1.66% | 175.1만 |
| 2026.09.14–2026.09.18 | ₩34,720 | ₩34,961 | ₩34,707 | ₩34,720 | 0.00% | 206.9만 |
| 2026.09.08–2026.09.11 | ₩35,243 | ₩35,256 | ₩34,787 | ₩34,800 | -1.25% | 127.8만 |
| 2026.08.31–2026.09.04 | ₩35,256 | ₩35,256 | ₩35,042 | ₩35,189 | -0.19% | 202.4만 |
| 2026.08.24–2026.08.28 | ₩35,189 | ₩35,551 | ₩35,176 | ₩35,296 | +0.30% | 190.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,511 |
| ₩35,189 |
| ₩35,310 |
| -0.08% |
| 539.7만 |
| 2026.08.10–2026.08.14 | ₩35,377 | ₩35,564 | ₩35,243 | ₩35,403 | +0.08% | 202.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩35,296 | ₩35,551 | ₩35,269 | ₩35,417 | +0.34% | 71.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,484 | ₩35,604 | ₩35,135 | ₩35,216 | -0.76% | 149.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩35,631 | ₩35,685 | ₩35,229 | ₩35,296 | -0.94% | 95.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩35,685 | ₩35,913 | ₩35,591 | ₩35,819 | +0.38% | 70.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,886 | ₩36,020 | ₩35,671 | ₩35,738 | -0.41% | 221.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,073 | ₩36,167 | ₩35,819 | ₩35,899 | -0.48% | 47.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,899 | ₩36,167 | ₩35,792 | ₩36,167 | +0.75% | 73.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩35,980 | ₩36,167 | ₩35,939 | ₩36,087 | +0.30% | 61.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩35,859 | ₩36,006 | ₩35,725 | ₩35,872 | +0.04% | 139.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,779 | ₩36,006 | ₩35,618 | ₩35,832 | +0.15% | 85.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,738 | ₩35,899 | ₩35,658 | ₩35,819 | +0.22% | 60.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,497 | ₩35,725 | ₩35,229 | ₩35,578 | +0.23% | 216.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,993 | ₩36,127 | ₩35,537 | ₩35,537 | -1.27% | 61.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,020 | ₩36,301 | ₩35,805 | ₩36,127 | +0.30% | 47.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,127 | ₩36,181 | ₩35,886 | ₩36,033 | -0.26% | 41.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,181 | ₩36,301 | ₩35,980 | ₩36,140 | -0.11% | 92.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,100 | ₩36,449 | ₩36,047 | ₩36,395 | +0.82% | 115.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,020 | ₩36,288 | ₩35,913 | ₩36,140 | +0.33% | 61.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,725 | ₩36,181 | ₩35,725 | ₩36,020 | +0.83% | 93.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,859 | ₩36,047 | ₩35,618 | ₩35,752 | -0.30% | 64.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,315 | ₩36,516 | ₩35,872 | ₩35,886 | -1.18% | 68.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,609 | ₩36,851 | ₩36,194 | ₩36,207 | -1.10% | 105.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩36,998 | ₩37,145 | ₩36,556 | ₩36,676 | -0.87% | 84.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,851 | ₩37,159 | ₩36,770 | ₩37,159 | +0.84% | 59.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,918 | ₩36,944 | ₩36,784 | ₩36,891 | -0.07% | 53.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,435 | ₩36,904 | ₩36,395 | ₩36,837 | +1.10% | 124.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,315 | ₩36,556 | ₩36,127 | ₩36,408 | +0.26% | 69.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,542 | ₩36,583 | ₩36,274 | ₩36,301 | -0.66% | 69.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,261 | ₩36,583 | ₩36,127 | ₩36,435 | +0.48% | 80.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,502 | ₩36,770 | ₩36,462 | ₩36,569 | +0.18% | 130.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,462 | ₩36,743 | ₩36,355 | ₩36,569 | +0.29% | 61만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,556 | ₩36,583 | ₩36,355 | ₩36,408 | -0.40% | 55.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,408 | ₩36,623 | ₩36,315 | ₩36,489 | +0.22% | 29.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,449 | ₩36,703 | ₩36,355 | ₩36,516 | +0.18% | 54.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,502 | ₩36,623 | ₩36,341 | ₩36,395 | -0.29% | 76.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,556 | ₩36,703 | ₩36,408 | ₩36,583 | +0.07% | 71.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,703 | ₩36,958 | ₩36,516 | ₩36,730 | +0.07% | 40.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,596 | ₩36,770 | ₩36,502 | ₩36,623 | +0.07% | 54.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,609 | ₩36,944 | ₩36,556 | ₩36,556 | -0.15% | 69.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,569 | ₩36,757 | ₩36,328 | ₩36,636 | +0.18% | 45.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,918 | ₩37,025 | ₩36,583 | ₩36,730 | -0.51% | 53.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,864 | ₩37,105 | ₩36,703 | ₩36,904 | +0.11% | 335.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,851 | ₩37,038 | ₩36,529 | ₩36,918 | +0.18% | 42.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,743 | ₩36,824 | ₩36,556 | ₩36,690 | -0.15% | 21.7만 |
|---|