시장 데이터를 불러오는 중
전체 종목
iShares iBonds Dec 2026 Term Muni Bond ETF 과거 주가
iShares iBonds Dec 2026 Term Muni Bond ETF · IBMO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Dec 2026 Term Muni Bond ETF · IBMO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩34,331 | ₩34,412 | ₩34,211 | ₩34,291 | -0.12% | 97.8만 |
| 2026.09.28–2026.10.02 | ₩34,346 | ₩34,401 | ₩34,267 | ₩34,278 | -0.20% | 52.3만 |
| 2026.09.21–2026.09.25 | ₩34,365 | ₩34,397 | ₩34,264 | ₩34,358 | -0.02% | 29.3만 |
| 2026.09.14–2026.09.18 | ₩34,291 | ₩34,519 | ₩34,160 | ₩34,358 | +0.20% | 36.3만 |
| 2026.09.08–2026.09.11 | ₩34,318 | ₩34,372 | ₩34,251 | ₩34,338 | +0.06% | 20.5만 |
| 2026.08.31–2026.09.04 | ₩34,372 | ₩34,412 | ₩34,264 | ₩34,318 | -0.16% | 53.6만 |
| 2026.08.24–2026.08.28 | ₩34,372 | ₩34,398 | ₩34,318 | ₩34,338 | -0.10% | 19만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,331 |
| ₩34,378 |
| ₩34,224 |
| ₩34,358 |
| +0.08% |
| 68.5만 |
| 2026.08.10–2026.08.14 | ₩34,305 | ₩34,385 | ₩34,238 | ₩34,318 | +0.04% | 36.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,318 | ₩34,372 | ₩34,278 | ₩34,331 | +0.04% | 31.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,372 | ₩34,412 | ₩34,264 | ₩34,372 | 0.00% | 31.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,380 | ₩34,398 | ₩34,251 | ₩34,358 | -0.06% | 41.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,305 | ₩34,546 | ₩34,251 | ₩34,372 | +0.20% | 48.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,358 | ₩34,372 | ₩34,224 | ₩34,325 | -0.10% | 30.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,412 | ₩34,425 | ₩34,264 | ₩34,305 | -0.31% | 20.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,358 | ₩34,412 | ₩34,331 | ₩34,345 | -0.04% | 29.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,358 | ₩34,412 | ₩34,318 | ₩34,345 | -0.04% | 21.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,291 | ₩34,412 | ₩34,264 | ₩34,358 | +0.20% | 42.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,358 | ₩34,425 | ₩34,264 | ₩34,325 | -0.10% | 46.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,333 | ₩34,412 | ₩34,331 | ₩34,385 | +0.15% | 24.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,338 | ₩34,398 | ₩34,291 | ₩34,365 | +0.08% | 30.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,318 | ₩34,372 | ₩34,305 | ₩34,358 | +0.12% | 22.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,278 | ₩34,372 | ₩34,278 | ₩34,325 | +0.14% | 33.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,358 | ₩34,425 | ₩34,278 | ₩34,318 | -0.12% | 40만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,385 | ₩34,412 | ₩34,331 | ₩34,372 | -0.04% | 25.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,385 | ₩34,398 | ₩34,318 | ₩34,378 | -0.02% | 28.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,331 | ₩34,412 | ₩34,291 | ₩34,358 | +0.08% | 85만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,345 | ₩34,425 | ₩34,264 | ₩34,318 | -0.08% | 24.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,331 | ₩34,425 | ₩34,291 | ₩34,372 | +0.12% | 46만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,372 | ₩34,425 | ₩34,345 | ₩34,345 | -0.08% | 24.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,372 | ₩34,425 | ₩34,318 | ₩34,398 | +0.08% | 23만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,358 | ₩34,412 | ₩34,291 | ₩34,365 | +0.02% | 56.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,586 | ₩34,586 | ₩34,398 | ₩34,452 | -0.39% | 27만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,452 | ₩34,452 | ₩34,385 | ₩34,424 | -0.08% | 32.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,345 | ₩34,439 | ₩34,345 | ₩34,425 | +0.23% | 33.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,398 | ₩34,412 | ₩34,331 | ₩34,365 | -0.10% | 34.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,398 | ₩34,452 | ₩34,372 | ₩34,452 | +0.16% | 45.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,345 | ₩34,452 | ₩34,345 | ₩34,439 | +0.27% | 41.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,318 | ₩34,465 | ₩34,318 | ₩34,425 | +0.31% | 34.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,345 | ₩34,479 | ₩34,318 | ₩34,385 | +0.12% | 51만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,386 | ₩34,398 | ₩34,318 | ₩34,325 | -0.18% | 43.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,358 | ₩34,445 | ₩34,291 | ₩34,345 | -0.04% | 44.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,412 | ₩34,412 | ₩34,291 | ₩34,358 | -0.16% | 67.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,372 | ₩34,398 | ₩34,318 | ₩34,378 | +0.02% | 52.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,385 | ₩34,398 | ₩34,251 | ₩34,385 | 0.00% | 41만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,412 | ₩34,452 | ₩34,325 | ₩34,412 | 0.00% | 20.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,331 | ₩34,385 | ₩34,305 | ₩34,385 | +0.16% | 215.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,291 | ₩34,439 | ₩34,211 | ₩34,318 | +0.08% | 36.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,211 | ₩34,264 | ₩34,144 | ₩34,251 | +0.12% | 30.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,278 | ₩34,358 | ₩34,251 | ₩34,278 | 0.00% | 29.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,358 | ₩34,358 | ₩34,251 | ₩34,291 | -0.20% | 35만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,372 | ₩34,372 | ₩34,238 | ₩34,305 | -0.19% | 18.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,238 | ₩34,331 | ₩34,231 | ₩34,264 | +0.08% | 8.9만 |
|---|