시장 데이터를 불러오는 중
전체 종목
iShares iBonds Dec 2032 Term Muni Bond ETF 과거 주가
iShares iBonds Dec 2032 Term Muni Bond ETF · IBMU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Dec 2032 Term Muni Bond ETF · IBMU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,469 | ₩32,643 | ₩32,469 | ₩32,616 | +0.45% | 2.4만 |
| 2026.10.08 | ₩32,268 | ₩32,415 | ₩32,268 | ₩32,415 | +0.46% | 3.5만 |
| 2026.10.07 | ₩32,335 | ₩32,361 | ₩32,294 | ₩32,321 | -0.04% | 1.8만 |
| 2026.10.06 | ₩32,415 | ₩32,509 | ₩32,415 | ₩32,455 | +0.12% | 1.7만 |
| 2026.10.05 | ₩32,428 | ₩32,482 | ₩32,388 | ₩32,428 | 0.00% | 2.5만 |
| 2026.10.02 | ₩32,603 | ₩32,710 | ₩32,428 | ₩32,428 | -0.53% | 2.2만 |
| 2026.10.01 | ₩32,415 | ₩32,603 | ₩32,415 | ₩32,495 | +0.25% | 7만 |
| 2026.09.30 | ₩32,241 | ₩32,335 | ₩32,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,281 |
| +0.12% |
| 1.7천 |
| 2026.09.29 | ₩32,107 | ₩32,174 | ₩31,933 | ₩32,053 | -0.17% | 5.8만 |
|---|
| 2026.09.28 | ₩32,227 | ₩32,227 | ₩32,053 | ₩32,120 | -0.33% | 1.7만 |
|---|
| 2026.09.25 | ₩32,361 | ₩32,428 | ₩32,281 | ₩32,294 | -0.21% | 4.1만 |
|---|
| 2026.09.24 | ₩32,536 | ₩32,562 | ₩32,428 | ₩32,442 | -0.29% | 5.7만 |
|---|
| 2026.09.23 | ₩32,763 | ₩32,763 | ₩32,549 | ₩32,576 | -0.57% | 7.8만 |
|---|
| 2026.09.22 | ₩32,844 | ₩32,924 | ₩32,817 | ₩32,830 | -0.04% | 1.6만 |
|---|
| 2026.09.21 | ₩32,951 | ₩32,951 | ₩32,844 | ₩32,844 | -0.33% | 4.9천 |
|---|
| 2026.09.18 | ₩32,897 | ₩32,911 | ₩32,830 | ₩32,871 | -0.08% | 1.4만 |
|---|
| 2026.09.17 | ₩32,964 | ₩32,991 | ₩32,897 | ₩32,938 | -0.08% | 6.4천 |
|---|
| 2026.09.16 | ₩32,991 | ₩33,005 | ₩32,897 | ₩32,911 | -0.24% | 3만 |
|---|
| 2026.09.15 | ₩32,938 | ₩33,058 | ₩32,924 | ₩32,924 | -0.04% | 5.2만 |
|---|
| 2026.09.14 | ₩32,924 | ₩33,045 | ₩32,924 | ₩32,978 | +0.16% | 4.9만 |
|---|
| 2026.09.11 | ₩32,938 | ₩32,991 | ₩32,924 | ₩32,938 | 0.00% | 1.7천 |
|---|
| 2026.09.10 | ₩32,964 | ₩32,964 | ₩32,924 | ₩32,924 | -0.12% | 200 |
|---|
| 2026.09.09 | ₩33,219 | ₩33,273 | ₩33,125 | ₩33,165 | -0.16% | 3.8만 |
|---|
| 2026.09.08 | ₩33,286 | ₩33,286 | ₩33,232 | ₩33,232 | -0.16% | 800 |
|---|
| 2026.09.04 | ₩33,273 | ₩33,313 | ₩33,273 | ₩33,273 | 0.00% | 1.7만 |
|---|
| 2026.09.03 | ₩33,393 | ₩33,393 | ₩33,259 | ₩33,353 | -0.12% | 8.8천 |
|---|
| 2026.09.02 | ₩33,420 | ₩33,501 | ₩33,219 | ₩33,326 | -0.28% | 3.4만 |
|---|
| 2026.09.01 | ₩33,420 | ₩33,487 | ₩33,192 | ₩33,340 | -0.24% | 3.9만 |
|---|
| 2026.08.31 | ₩33,541 | ₩33,728 | ₩33,514 | ₩33,648 | +0.32% | 2.9만 |
|---|
| 2026.08.28 | ₩33,567 | ₩33,567 | ₩33,541 | ₩33,541 | -0.08% | 500 |
|---|
| 2026.08.27 | ₩33,648 | ₩33,661 | ₩33,621 | ₩33,621 | -0.08% | 1.1천 |
|---|
| 2026.08.26 | ₩33,675 | ₩33,675 | ₩33,648 | ₩33,648 | -0.08% | 6.1천 |
|---|
| 2026.08.25 | ₩33,769 | ₩33,769 | ₩33,661 | ₩33,675 | -0.28% | 4만 |
|---|
| 2026.08.24 | ₩33,648 | ₩33,688 | ₩33,621 | ₩33,635 | -0.04% | 2.6만 |
|---|
| 2026.08.21 | ₩33,635 | ₩33,635 | ₩33,621 | ₩33,635 | 0.00% | 1.7만 |
|---|
| 2026.08.20 | ₩33,581 | ₩33,635 | ₩33,581 | ₩33,635 | +0.16% | 1.5만 |
|---|
| 2026.08.19 | ₩33,675 | ₩33,675 | ₩33,635 | ₩33,635 | -0.12% | 500 |
|---|
| 2026.08.18 | ₩33,635 | ₩33,661 | ₩33,581 | ₩33,635 | 0.00% | 6.3천 |
|---|
| 2026.08.17 | ₩33,728 | ₩33,728 | ₩33,661 | ₩33,661 | -0.20% | 4.3만 |
|---|
| 2026.08.14 | ₩33,702 | ₩33,715 | ₩33,702 | ₩33,715 | +0.04% | 4.9천 |
|---|
| 2026.08.13 | ₩33,702 | ₩33,755 | ₩33,702 | ₩33,755 | +0.16% | 3.7천 |
|---|
| 2026.08.12 | ₩33,702 | ₩33,728 | ₩33,675 | ₩33,675 | -0.08% | 4.5천 |
|---|
| 2026.08.11 | ₩33,648 | ₩33,728 | ₩33,635 | ₩33,661 | +0.04% | 6.7천 |
|---|
| 2026.08.10 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 1.2천 |
|---|
| 2026.08.07 | ₩33,594 | ₩33,661 | ₩33,594 | ₩33,648 | +0.16% | 7.9천 |
|---|
| 2026.08.06 | ₩33,581 | ₩33,742 | ₩33,567 | ₩33,567 | -0.04% | 1.4만 |
|---|
| 2026.08.05 | ₩33,567 | ₩33,594 | ₩33,527 | ₩33,594 | +0.08% | 8.6천 |
|---|
| 2026.08.04 | ₩33,514 | ₩33,661 | ₩33,514 | ₩33,541 | +0.08% | 8.3천 |
|---|
| 2026.08.03 | ₩33,474 | ₩33,621 | ₩33,460 | ₩33,487 | +0.04% | 5.4천 |
|---|
| 2026.07.31 | ₩33,447 | ₩33,474 | ₩33,447 | ₩33,460 | +0.04% | 1.2천 |
|---|
| 2026.07.30 | ₩33,474 | ₩33,635 | ₩33,474 | ₩33,501 | +0.08% | 6.3천 |
|---|
| 2026.07.29 | ₩33,514 | ₩33,648 | ₩33,514 | ₩33,514 | 0.00% | 1.8천 |
|---|
| 2026.07.28 | ₩33,501 | ₩33,675 | ₩33,501 | ₩33,501 | 0.00% | 7.8만 |
|---|
| 2026.07.27 | ₩33,527 | ₩33,594 | ₩33,514 | ₩33,554 | +0.08% | 1.8만 |
|---|
| 2026.07.24 | ₩33,460 | ₩33,460 | ₩33,393 | ₩33,393 | -0.20% | 4.4천 |
|---|
| 2026.07.23 | ₩33,460 | ₩33,567 | ₩33,353 | ₩33,380 | -0.24% | 8.2천 |
|---|
| 2026.07.22 | ₩33,581 | ₩33,594 | ₩33,554 | ₩33,554 | -0.08% | 1.2만 |
|---|
| 2026.07.21 | ₩33,702 | ₩33,715 | ₩33,661 | ₩33,661 | -0.12% | 3천 |
|---|
| 2026.07.20 | ₩33,728 | ₩33,728 | ₩33,702 | ₩33,702 | -0.08% | 4.2천 |
|---|
| 2026.07.17 | ₩33,782 | ₩33,836 | ₩33,755 | ₩33,769 | -0.04% | 1.3만 |
|---|
| 2026.07.16 | ₩33,822 | ₩33,822 | ₩33,755 | ₩33,769 | -0.16% | 3.2천 |
|---|
| 2026.07.15 | ₩33,849 | ₩33,849 | ₩33,822 | ₩33,822 | -0.08% | 1.6천 |
|---|
| 2026.07.14 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,889 | ₩33,903 | ₩33,876 | ₩33,876 | -0.04% | 1.6천 |
|---|
| 2026.07.09 | ₩33,903 | ₩33,929 | ₩33,903 | ₩33,903 | 0.00% | 3.1천 |
|---|
| 2026.07.08 | ₩33,929 | ₩33,956 | ₩33,929 | ₩33,929 | 0.00% | 1.6만 |
|---|
| 2026.07.07 | ₩34,037 | ₩34,037 | ₩33,983 | ₩33,983 | -0.16% | 2.9천 |
|---|
| 2026.07.06 | ₩34,037 | ₩34,197 | ₩34,023 | ₩34,117 | +0.24% | 2.1만 |
|---|
| 2026.07.02 | ₩34,023 | ₩34,104 | ₩34,010 | ₩34,023 | 0.00% | 1.7만 |
|---|
| 2026.07.01 | ₩33,956 | ₩33,970 | ₩33,929 | ₩33,970 | +0.04% | 8.1천 |
|---|
| 2026.06.30 | ₩34,063 | ₩34,090 | ₩34,037 | ₩34,077 | +0.04% | 4.4천 |
|---|
| 2026.06.29 | ₩34,063 | ₩34,063 | ₩34,050 | ₩34,050 | -0.04% | 100 |
|---|
| 2026.06.26 | ₩34,023 | ₩34,037 | ₩34,023 | ₩34,037 | +0.04% | 200 |
|---|
| 2026.06.25 | ₩34,010 | ₩34,037 | ₩33,996 | ₩34,037 | +0.08% | 4.4만 |
|---|
| 2026.06.24 | ₩34,010 | ₩34,157 | ₩33,983 | ₩34,023 | +0.04% | 1.7만 |
|---|
| 2026.06.23 | ₩33,983 | ₩34,010 | ₩33,970 | ₩33,970 | -0.04% | 5.5천 |
|---|
| 2026.06.22 | ₩33,996 | ₩34,104 | ₩33,956 | ₩33,983 | -0.04% | 3.8천 |
|---|
| 2026.06.18 | ₩34,023 | ₩34,023 | ₩33,970 | ₩33,970 | -0.16% | 1.3천 |
|---|
| 2026.06.17 | ₩33,916 | ₩33,970 | ₩33,903 | ₩33,903 | -0.04% | 200 |
|---|
| 2026.06.16 | ₩33,956 | ₩34,050 | ₩33,956 | ₩33,956 | 0.00% | 2.9만 |
|---|
| 2026.06.15 | ₩33,929 | ₩33,929 | ₩33,929 | ₩33,929 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,889 | ₩33,916 | ₩33,889 | ₩33,903 | +0.04% | 3.1천 |
|---|
| 2026.06.11 | ₩33,903 | ₩33,929 | ₩33,903 | ₩33,916 | +0.04% | 1만 |
|---|
| 2026.06.10 | ₩33,862 | ₩33,929 | ₩33,862 | ₩33,903 | +0.12% | 9천 |
|---|
| 2026.06.09 | ₩33,929 | ₩34,010 | ₩33,862 | ₩34,010 | +0.24% | 5.8만 |
|---|
| 2026.06.08 | ₩33,929 | ₩33,956 | ₩33,889 | ₩33,916 | -0.04% | 1.9천 |
|---|
| 2026.06.05 | ₩33,862 | ₩33,889 | ₩33,849 | ₩33,862 | 0.00% | 1.2만 |
|---|
| 2026.06.04 | ₩33,996 | ₩34,090 | ₩33,956 | ₩34,037 | +0.12% | 7.8천 |
|---|
| 2026.06.03 | ₩33,916 | ₩34,037 | ₩33,889 | ₩33,929 | +0.04% | 6.1천 |
|---|
| 2026.06.02 | ₩33,943 | ₩33,956 | ₩33,903 | ₩33,929 | -0.04% | 2천 |
|---|
| 2026.06.01 | ₩33,849 | ₩34,037 | ₩33,809 | ₩33,903 | +0.16% | 3.3만 |
|---|
| 2026.05.29 | ₩33,996 | ₩33,996 | ₩33,943 | ₩33,956 | -0.12% | 300 |
|---|
| 2026.05.28 | ₩33,916 | ₩33,929 | ₩33,889 | ₩33,916 | 0.00% | 8.6천 |
|---|
| 2026.05.27 | ₩33,849 | ₩33,889 | ₩33,849 | ₩33,862 | +0.04% | 7.3천 |
|---|
| 2026.05.26 | ₩33,769 | ₩33,795 | ₩33,769 | ₩33,795 | +0.08% | 4.9천 |
|---|
| 2026.05.22 | ₩33,702 | ₩33,715 | ₩33,675 | ₩33,675 | -0.08% | 6.7천 |
|---|
| 2026.05.21 | ₩33,648 | ₩33,742 | ₩33,648 | ₩33,661 | +0.04% | 1.9만 |
|---|
| 2026.05.20 | ₩33,621 | ₩33,675 | ₩33,621 | ₩33,675 | +0.16% | 800 |
|---|
| 2026.05.19 | ₩33,661 | ₩33,661 | ₩33,567 | ₩33,608 | -0.16% | 8.7천 |
|---|
| 2026.05.18 | ₩33,702 | ₩33,715 | ₩33,648 | ₩33,688 | -0.04% | 7.7천 |
|---|
| 2026.05.15 | ₩33,929 | ₩33,929 | ₩33,635 | ₩33,715 | -0.63% | 3.7만 |
|---|
| 2026.05.14 | ₩33,809 | ₩33,876 | ₩33,809 | ₩33,849 | +0.12% | 1.6만 |
|---|
| 2026.05.13 | ₩33,862 | ₩33,876 | ₩33,862 | ₩33,876 | +0.04% | 100 |
|---|
| 2026.05.12 | ₩33,916 | ₩33,916 | ₩33,862 | ₩33,862 | -0.16% | 3.4천 |
|---|
| 2026.05.11 | ₩33,956 | ₩34,104 | ₩33,943 | ₩33,943 | -0.04% | 2.3만 |
|---|
| 2026.05.08 | ₩33,916 | ₩33,916 | ₩33,916 | ₩33,916 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩33,916 | ₩34,117 | ₩33,903 | ₩33,929 | +0.04% | 8.1천 |
|---|
| 2026.05.06 | ₩33,916 | ₩33,943 | ₩33,903 | ₩33,903 | -0.04% | 900 |
|---|
| 2026.05.05 | ₩33,849 | ₩33,862 | ₩33,836 | ₩33,836 | -0.04% | 4.3천 |
|---|
| 2026.05.04 | ₩33,836 | ₩33,836 | ₩33,809 | ₩33,809 | -0.08% | 900 |
|---|
| 2026.05.01 | ₩33,876 | ₩33,970 | ₩33,836 | ₩33,849 | -0.08% | 6.9천 |
|---|
| 2026.04.30 | ₩33,970 | ₩33,970 | ₩33,929 | ₩33,929 | -0.12% | 1.6천 |
|---|
| 2026.04.29 | ₩33,996 | ₩34,037 | ₩33,929 | ₩33,929 | -0.20% | 400 |
|---|
| 2026.04.28 | ₩34,037 | ₩34,050 | ₩34,037 | ₩34,050 | +0.04% | 800 |
|---|
| 2026.04.27 | ₩34,077 | ₩34,077 | ₩34,050 | ₩34,050 | -0.08% | 3.2천 |
|---|
| 2026.04.24 | ₩34,037 | ₩34,077 | ₩34,037 | ₩34,063 | +0.08% | 7.6천 |
|---|
| 2026.04.23 | ₩34,063 | ₩34,063 | ₩34,037 | ₩34,050 | -0.04% | 1.4천 |
|---|
| 2026.04.22 | ₩34,063 | ₩34,063 | ₩34,063 | ₩34,063 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩34,063 | ₩34,090 | ₩34,050 | ₩34,063 | 0.00% | 1.3만 |
|---|
| 2026.04.20 | ₩34,117 | ₩34,117 | ₩34,117 | ₩34,117 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩34,117 | ₩34,130 | ₩34,117 | ₩34,130 | +0.04% | 400 |
|---|
| 2026.04.16 | ₩34,037 | ₩34,050 | ₩33,996 | ₩34,050 | +0.04% | 4.4천 |
|---|
| 2026.04.15 | ₩34,037 | ₩34,037 | ₩33,996 | ₩34,037 | 0.00% | 7.7천 |
|---|
| 2026.04.14 | ₩34,063 | ₩34,063 | ₩34,050 | ₩34,063 | 0.00% | 2천 |
|---|
| 2026.04.13 | ₩34,037 | ₩34,104 | ₩34,037 | ₩34,077 | +0.12% | 4.4천 |
|---|
| 2026.04.10 | ₩34,050 | ₩34,050 | ₩34,037 | ₩34,037 | -0.04% | 3.2천 |
|---|
| 2026.04.09 | ₩34,037 | ₩34,050 | ₩34,037 | ₩34,050 | +0.04% | 400 |
|---|
| 2026.04.08 | ₩34,037 | ₩34,037 | ₩33,970 | ₩33,970 | -0.20% | 5.8천 |
|---|
| 2026.04.07 | ₩33,849 | ₩33,876 | ₩33,849 | ₩33,876 | +0.08% | 600 |
|---|
| 2026.04.06 | ₩33,836 | ₩33,849 | ₩33,836 | ₩33,849 | +0.04% | 3.6천 |
|---|
| 2026.04.02 | ₩33,849 | ₩33,903 | ₩33,849 | ₩33,876 | +0.08% | 9.8천 |
|---|
| 2026.04.01 | ₩33,755 | ₩33,822 | ₩33,755 | ₩33,809 | +0.16% | 8.2천 |
|---|
| 2026.03.31 | ₩33,661 | ₩33,782 | ₩33,661 | ₩33,728 | +0.20% | 1.7만 |
|---|
| 2026.03.30 | ₩33,608 | ₩33,608 | ₩33,594 | ₩33,608 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩33,514 | ₩34,908 | ₩33,514 | ₩33,594 | +0.24% | 1.4만 |
|---|
| 2026.03.26 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 0 |
|---|