시장 데이터를 불러오는 중
전체 종목
iShares iBonds Dec 2029 Term Muni Bond ETF 과거 주가
iShares iBonds Dec 2029 Term Muni Bond ETF · IBMR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Dec 2029 Term Muni Bond ETF · IBMR · 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 | ₩33,229 | ₩33,343 | ₩33,149 | ₩33,323 | +0.28% | 104.2만 |
| 2026.09.28–2026.10.02 | ₩33,135 | ₩33,349 | ₩33,008 | ₩33,222 | +0.26% | 91.6만 |
| 2026.09.21–2026.09.25 | ₩33,538 | ₩33,551 | ₩33,149 | ₩33,176 | -1.08% | 49.5만 |
| 2026.09.14–2026.09.18 | ₩33,578 | ₩33,632 | ₩33,504 | ₩33,524 | -0.16% | 67.6만 |
| 2026.09.08–2026.09.11 | ₩33,779 | ₩33,779 | ₩33,538 | ₩33,591 | -0.56% | 44.8만 |
| 2026.08.31–2026.09.04 | ₩33,887 | ₩33,940 | ₩33,739 | ₩33,773 | -0.34% | 41만 |
| 2026.08.24–2026.08.28 | ₩33,927 | ₩33,980 | ₩33,873 | ₩33,887 | -0.12% | 22.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,927 |
| ₩34,007 |
| ₩33,873 |
| ₩33,907 |
| -0.06% |
| 48.7만 |
| 2026.08.10–2026.08.14 | ₩33,900 | ₩33,967 | ₩33,887 | ₩33,927 | +0.08% | 22.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,793 | ₩33,900 | ₩33,779 | ₩33,893 | +0.30% | 31.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,806 | ₩33,940 | ₩33,806 | ₩33,840 | +0.10% | 25.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,940 | ₩34,021 | ₩33,739 | ₩33,813 | -0.38% | 25.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,980 | ₩34,007 | ₩33,927 | ₩33,947 | -0.10% | 26.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,007 | ₩34,061 | ₩33,940 | ₩34,001 | -0.02% | 30.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,061 | ₩34,128 | ₩33,927 | ₩34,014 | -0.14% | 26만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,048 | ₩34,074 | ₩34,007 | ₩34,027 | -0.06% | 29만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,021 | ₩34,054 | ₩33,974 | ₩34,027 | +0.02% | 18.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,061 | ₩34,061 | ₩33,940 | ₩34,001 | -0.18% | 41.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,940 | ₩34,034 | ₩33,860 | ₩33,994 | +0.16% | 39.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,954 | ₩34,048 | ₩33,927 | ₩34,034 | +0.24% | 21.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,873 | ₩33,913 | ₩33,819 | ₩33,873 | 0.00% | 34.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,006 | ₩34,007 | ₩33,833 | ₩33,866 | -0.41% | 20.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,967 | ₩34,021 | ₩33,960 | ₩33,983 | +0.05% | 16.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,128 | ₩34,128 | ₩33,967 | ₩33,980 | -0.43% | 26.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,088 | ₩34,155 | ₩34,074 | ₩34,088 | 0.00% | 17.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,074 | ₩34,141 | ₩34,027 | ₩34,101 | +0.08% | 33.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,994 | ₩34,141 | ₩33,833 | ₩34,074 | +0.24% | 32.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,954 | ₩34,034 | ₩33,940 | ₩33,994 | +0.12% | 43.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,065 | ₩34,115 | ₩33,873 | ₩33,954 | -0.33% | 30.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,276 | ₩34,282 | ₩34,034 | ₩34,034 | -0.70% | 18.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,316 | ₩34,329 | ₩34,182 | ₩34,209 | -0.31% | 24.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,423 | ₩34,571 | ₩34,262 | ₩34,262 | -0.47% | 46.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,477 | ₩34,530 | ₩34,455 | ₩34,504 | +0.08% | 23.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,463 | ₩34,490 | ₩34,437 | ₩34,450 | -0.04% | 19.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,410 | ₩34,504 | ₩34,390 | ₩34,477 | +0.19% | 27.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,329 | ₩34,410 | ₩34,302 | ₩34,390 | +0.18% | 32.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,336 | ₩34,410 | ₩34,316 | ₩34,378 | +0.12% | 26.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,343 | ₩34,396 | ₩34,262 | ₩34,323 | -0.06% | 80.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,255 | ₩34,363 | ₩34,182 | ₩34,343 | +0.25% | 66.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,155 | ₩34,343 | ₩34,140 | ₩34,329 | +0.51% | 47.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,141 | ₩34,168 | ₩34,081 | ₩34,162 | +0.06% | 37.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,048 | ₩34,190 | ₩34,034 | ₩34,128 | +0.24% | 60.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,101 | ₩34,141 | ₩34,034 | ₩34,054 | -0.14% | 70.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,101 | ₩34,168 | ₩34,034 | ₩34,094 | -0.02% | 77만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,007 | ₩34,101 | ₩33,994 | ₩34,061 | +0.16% | 58.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,048 | ₩34,128 | ₩34,039 | ₩34,115 | +0.20% | 22.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,045 | ₩34,289 | ₩34,034 | ₩34,061 | +0.05% | 26.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,994 | ₩34,088 | ₩33,994 | ₩34,034 | +0.12% | 28.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,013 | ₩34,088 | ₩33,927 | ₩34,034 | +0.06% | 62만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,128 | ₩34,182 | ₩34,050 | ₩34,128 | 0.00% | 20.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,222 | ₩34,222 | ₩34,112 | ₩34,141 | -0.24% | 19.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,182 | ₩34,195 | ₩34,101 | ₩34,179 | -0.01% | 12.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,155 | ₩34,168 | ₩34,115 | ₩34,135 | -0.06% | 6.8만 |
|---|