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 | ₩32,370 | ₩32,543 | ₩32,370 | ₩32,517 | +0.45% | 2.4만 |
| 2026.10.08 | ₩32,169 | ₩32,316 | ₩32,169 | ₩32,316 | +0.46% | 3.5만 |
| 2026.10.07 | ₩32,236 | ₩32,263 | ₩32,196 | ₩32,223 | -0.04% | 1.8만 |
| 2026.10.06 | ₩32,316 | ₩32,410 | ₩32,316 | ₩32,356 | +0.12% | 1.7만 |
| 2026.10.05 | ₩32,330 | ₩32,383 | ₩32,289 | ₩32,330 | 0.00% | 2.5만 |
| 2026.10.02 | ₩32,503 | ₩32,610 | ₩32,330 | ₩32,330 | -0.53% | 2.2만 |
| 2026.10.01 | ₩32,316 | ₩32,503 | ₩32,316 | ₩32,396 | +0.25% | 7만 |
| 2026.09.30 | ₩32,142 | ₩32,236 | ₩32,142 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,183 |
| +0.12% |
| 1.7천 |
| 2026.09.29 | ₩32,009 | ₩32,076 | ₩31,835 | ₩31,955 | -0.17% | 5.8만 |
|---|
| 2026.09.28 | ₩32,129 | ₩32,129 | ₩31,955 | ₩32,022 | -0.33% | 1.7만 |
|---|
| 2026.09.25 | ₩32,263 | ₩32,330 | ₩32,183 | ₩32,196 | -0.21% | 4.1만 |
|---|
| 2026.09.24 | ₩32,436 | ₩32,463 | ₩32,330 | ₩32,343 | -0.29% | 5.7만 |
|---|
| 2026.09.23 | ₩32,663 | ₩32,663 | ₩32,450 | ₩32,476 | -0.57% | 7.8만 |
|---|
| 2026.09.22 | ₩32,744 | ₩32,824 | ₩32,717 | ₩32,730 | -0.04% | 1.6만 |
|---|
| 2026.09.21 | ₩32,851 | ₩32,851 | ₩32,744 | ₩32,744 | -0.33% | 4.9천 |
|---|
| 2026.09.18 | ₩32,797 | ₩32,810 | ₩32,730 | ₩32,770 | -0.08% | 1.4만 |
|---|
| 2026.09.17 | ₩32,864 | ₩32,891 | ₩32,797 | ₩32,837 | -0.08% | 6.4천 |
|---|
| 2026.09.16 | ₩32,891 | ₩32,904 | ₩32,797 | ₩32,810 | -0.24% | 3만 |
|---|
| 2026.09.15 | ₩32,837 | ₩32,957 | ₩32,824 | ₩32,824 | -0.04% | 5.2만 |
|---|
| 2026.09.14 | ₩32,824 | ₩32,944 | ₩32,824 | ₩32,877 | +0.16% | 4.9만 |
|---|
| 2026.09.11 | ₩32,837 | ₩32,891 | ₩32,824 | ₩32,837 | 0.00% | 1.7천 |
|---|
| 2026.09.10 | ₩32,864 | ₩32,864 | ₩32,824 | ₩32,824 | -0.12% | 200 |
|---|
| 2026.09.09 | ₩33,118 | ₩33,171 | ₩33,024 | ₩33,064 | -0.16% | 3.8만 |
|---|
| 2026.09.08 | ₩33,185 | ₩33,185 | ₩33,131 | ₩33,131 | -0.16% | 800 |
|---|
| 2026.09.04 | ₩33,171 | ₩33,211 | ₩33,171 | ₩33,171 | 0.00% | 1.7만 |
|---|
| 2026.09.03 | ₩33,291 | ₩33,291 | ₩33,158 | ₩33,251 | -0.12% | 8.8천 |
|---|
| 2026.09.02 | ₩33,318 | ₩33,398 | ₩33,118 | ₩33,225 | -0.28% | 3.4만 |
|---|
| 2026.09.01 | ₩33,318 | ₩33,385 | ₩33,091 | ₩33,238 | -0.24% | 3.9만 |
|---|
| 2026.08.31 | ₩33,438 | ₩33,625 | ₩33,412 | ₩33,545 | +0.32% | 2.9만 |
|---|
| 2026.08.28 | ₩33,465 | ₩33,465 | ₩33,438 | ₩33,438 | -0.08% | 500 |
|---|
| 2026.08.27 | ₩33,545 | ₩33,559 | ₩33,518 | ₩33,518 | -0.08% | 1.1천 |
|---|
| 2026.08.26 | ₩33,572 | ₩33,572 | ₩33,545 | ₩33,545 | -0.08% | 6.1천 |
|---|
| 2026.08.25 | ₩33,665 | ₩33,665 | ₩33,559 | ₩33,572 | -0.28% | 4만 |
|---|
| 2026.08.24 | ₩33,545 | ₩33,585 | ₩33,518 | ₩33,532 | -0.04% | 2.6만 |
|---|
| 2026.08.21 | ₩33,532 | ₩33,532 | ₩33,518 | ₩33,532 | 0.00% | 1.7만 |
|---|
| 2026.08.20 | ₩33,478 | ₩33,532 | ₩33,478 | ₩33,532 | +0.16% | 1.5만 |
|---|
| 2026.08.19 | ₩33,572 | ₩33,572 | ₩33,532 | ₩33,532 | -0.12% | 500 |
|---|
| 2026.08.18 | ₩33,532 | ₩33,559 | ₩33,478 | ₩33,532 | 0.00% | 6.3천 |
|---|
| 2026.08.17 | ₩33,625 | ₩33,625 | ₩33,559 | ₩33,559 | -0.20% | 4.3만 |
|---|
| 2026.08.14 | ₩33,599 | ₩33,612 | ₩33,599 | ₩33,612 | +0.04% | 4.9천 |
|---|
| 2026.08.13 | ₩33,599 | ₩33,652 | ₩33,599 | ₩33,652 | +0.16% | 3.7천 |
|---|
| 2026.08.12 | ₩33,599 | ₩33,625 | ₩33,572 | ₩33,572 | -0.08% | 4.5천 |
|---|
| 2026.08.11 | ₩33,545 | ₩33,625 | ₩33,532 | ₩33,559 | +0.04% | 6.7천 |
|---|
| 2026.08.10 | ₩33,545 | ₩33,545 | ₩33,545 | ₩33,545 | 0.00% | 1.2천 |
|---|
| 2026.08.07 | ₩33,492 | ₩33,559 | ₩33,492 | ₩33,545 | +0.16% | 7.9천 |
|---|
| 2026.08.06 | ₩33,478 | ₩33,639 | ₩33,465 | ₩33,465 | -0.04% | 1.4만 |
|---|
| 2026.08.05 | ₩33,465 | ₩33,492 | ₩33,425 | ₩33,492 | +0.08% | 8.6천 |
|---|
| 2026.08.04 | ₩33,412 | ₩33,559 | ₩33,412 | ₩33,438 | +0.08% | 8.3천 |
|---|
| 2026.08.03 | ₩33,372 | ₩33,518 | ₩33,358 | ₩33,385 | +0.04% | 5.4천 |
|---|
| 2026.07.31 | ₩33,345 | ₩33,372 | ₩33,345 | ₩33,358 | +0.04% | 1.2천 |
|---|
| 2026.07.30 | ₩33,372 | ₩33,532 | ₩33,372 | ₩33,398 | +0.08% | 6.3천 |
|---|
| 2026.07.29 | ₩33,412 | ₩33,545 | ₩33,412 | ₩33,412 | 0.00% | 1.8천 |
|---|
| 2026.07.28 | ₩33,398 | ₩33,572 | ₩33,398 | ₩33,398 | 0.00% | 7.8만 |
|---|
| 2026.07.27 | ₩33,425 | ₩33,492 | ₩33,412 | ₩33,452 | +0.08% | 1.8만 |
|---|
| 2026.07.24 | ₩33,358 | ₩33,358 | ₩33,291 | ₩33,291 | -0.20% | 4.4천 |
|---|
| 2026.07.23 | ₩33,358 | ₩33,465 | ₩33,251 | ₩33,278 | -0.24% | 8.2천 |
|---|
| 2026.07.22 | ₩33,478 | ₩33,492 | ₩33,452 | ₩33,452 | -0.08% | 1.2만 |
|---|
| 2026.07.21 | ₩33,599 | ₩33,612 | ₩33,559 | ₩33,559 | -0.12% | 3천 |
|---|
| 2026.07.20 | ₩33,625 | ₩33,625 | ₩33,599 | ₩33,599 | -0.08% | 4.2천 |
|---|
| 2026.07.17 | ₩33,679 | ₩33,732 | ₩33,652 | ₩33,665 | -0.04% | 1.3만 |
|---|
| 2026.07.16 | ₩33,719 | ₩33,719 | ₩33,652 | ₩33,665 | -0.16% | 3.2천 |
|---|
| 2026.07.15 | ₩33,746 | ₩33,746 | ₩33,719 | ₩33,719 | -0.08% | 1.6천 |
|---|
| 2026.07.14 | ₩33,759 | ₩33,759 | ₩33,759 | ₩33,759 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩33,732 | ₩33,732 | ₩33,732 | ₩33,732 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,786 | ₩33,799 | ₩33,772 | ₩33,772 | -0.04% | 1.6천 |
|---|
| 2026.07.09 | ₩33,799 | ₩33,826 | ₩33,799 | ₩33,799 | 0.00% | 3.1천 |
|---|
| 2026.07.08 | ₩33,826 | ₩33,852 | ₩33,826 | ₩33,826 | 0.00% | 1.6만 |
|---|
| 2026.07.07 | ₩33,933 | ₩33,933 | ₩33,879 | ₩33,879 | -0.16% | 2.9천 |
|---|
| 2026.07.06 | ₩33,933 | ₩34,093 | ₩33,919 | ₩34,013 | +0.24% | 2.1만 |
|---|
| 2026.07.02 | ₩33,919 | ₩33,999 | ₩33,906 | ₩33,919 | 0.00% | 1.7만 |
|---|
| 2026.07.01 | ₩33,852 | ₩33,866 | ₩33,826 | ₩33,866 | +0.04% | 8.1천 |
|---|
| 2026.06.30 | ₩33,959 | ₩33,986 | ₩33,933 | ₩33,973 | +0.04% | 4.4천 |
|---|
| 2026.06.29 | ₩33,959 | ₩33,959 | ₩33,946 | ₩33,946 | -0.04% | 100 |
|---|
| 2026.06.26 | ₩33,919 | ₩33,933 | ₩33,919 | ₩33,933 | +0.04% | 200 |
|---|
| 2026.06.25 | ₩33,906 | ₩33,933 | ₩33,893 | ₩33,933 | +0.08% | 4.4만 |
|---|
| 2026.06.24 | ₩33,906 | ₩34,053 | ₩33,879 | ₩33,919 | +0.04% | 1.7만 |
|---|
| 2026.06.23 | ₩33,879 | ₩33,906 | ₩33,866 | ₩33,866 | -0.04% | 5.5천 |
|---|
| 2026.06.22 | ₩33,893 | ₩33,999 | ₩33,852 | ₩33,879 | -0.04% | 3.8천 |
|---|
| 2026.06.18 | ₩33,919 | ₩33,919 | ₩33,866 | ₩33,866 | -0.16% | 1.3천 |
|---|
| 2026.06.17 | ₩33,812 | ₩33,866 | ₩33,799 | ₩33,799 | -0.04% | 200 |
|---|
| 2026.06.16 | ₩33,852 | ₩33,946 | ₩33,852 | ₩33,852 | 0.00% | 2.9만 |
|---|
| 2026.06.15 | ₩33,826 | ₩33,826 | ₩33,826 | ₩33,826 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,786 | ₩33,812 | ₩33,786 | ₩33,799 | +0.04% | 3.1천 |
|---|
| 2026.06.11 | ₩33,799 | ₩33,826 | ₩33,799 | ₩33,812 | +0.04% | 1만 |
|---|
| 2026.06.10 | ₩33,759 | ₩33,826 | ₩33,759 | ₩33,799 | +0.12% | 9천 |
|---|
| 2026.06.09 | ₩33,826 | ₩33,906 | ₩33,759 | ₩33,906 | +0.24% | 5.8만 |
|---|
| 2026.06.08 | ₩33,826 | ₩33,852 | ₩33,786 | ₩33,812 | -0.04% | 1.9천 |
|---|
| 2026.06.05 | ₩33,759 | ₩33,786 | ₩33,746 | ₩33,759 | 0.00% | 1.2만 |
|---|
| 2026.06.04 | ₩33,893 | ₩33,986 | ₩33,852 | ₩33,933 | +0.12% | 7.8천 |
|---|
| 2026.06.03 | ₩33,812 | ₩33,933 | ₩33,786 | ₩33,826 | +0.04% | 6.1천 |
|---|
| 2026.06.02 | ₩33,839 | ₩33,852 | ₩33,799 | ₩33,826 | -0.04% | 2천 |
|---|
| 2026.06.01 | ₩33,746 | ₩33,933 | ₩33,706 | ₩33,799 | +0.16% | 3.3만 |
|---|
| 2026.05.29 | ₩33,893 | ₩33,893 | ₩33,839 | ₩33,852 | -0.12% | 300 |
|---|
| 2026.05.28 | ₩33,812 | ₩33,826 | ₩33,786 | ₩33,812 | 0.00% | 8.6천 |
|---|
| 2026.05.27 | ₩33,746 | ₩33,786 | ₩33,746 | ₩33,759 | +0.04% | 7.3천 |
|---|
| 2026.05.26 | ₩33,665 | ₩33,692 | ₩33,665 | ₩33,692 | +0.08% | 4.9천 |
|---|
| 2026.05.22 | ₩33,599 | ₩33,612 | ₩33,572 | ₩33,572 | -0.08% | 6.7천 |
|---|
| 2026.05.21 | ₩33,545 | ₩33,639 | ₩33,545 | ₩33,559 | +0.04% | 1.9만 |
|---|
| 2026.05.20 | ₩33,518 | ₩33,572 | ₩33,518 | ₩33,572 | +0.16% | 800 |
|---|
| 2026.05.19 | ₩33,559 | ₩33,559 | ₩33,465 | ₩33,505 | -0.16% | 8.7천 |
|---|
| 2026.05.18 | ₩33,599 | ₩33,612 | ₩33,545 | ₩33,585 | -0.04% | 7.7천 |
|---|
| 2026.05.15 | ₩33,826 | ₩33,826 | ₩33,532 | ₩33,612 | -0.63% | 3.7만 |
|---|
| 2026.05.14 | ₩33,706 | ₩33,772 | ₩33,706 | ₩33,746 | +0.12% | 1.6만 |
|---|
| 2026.05.13 | ₩33,759 | ₩33,772 | ₩33,759 | ₩33,772 | +0.04% | 100 |
|---|
| 2026.05.12 | ₩33,812 | ₩33,812 | ₩33,759 | ₩33,759 | -0.16% | 3.4천 |
|---|
| 2026.05.11 | ₩33,852 | ₩33,999 | ₩33,839 | ₩33,839 | -0.04% | 2.3만 |
|---|
| 2026.05.08 | ₩33,812 | ₩33,812 | ₩33,812 | ₩33,812 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩33,812 | ₩34,013 | ₩33,799 | ₩33,826 | +0.04% | 8.1천 |
|---|
| 2026.05.06 | ₩33,812 | ₩33,839 | ₩33,799 | ₩33,799 | -0.04% | 900 |
|---|
| 2026.05.05 | ₩33,746 | ₩33,759 | ₩33,732 | ₩33,732 | -0.04% | 4.3천 |
|---|
| 2026.05.04 | ₩33,732 | ₩33,732 | ₩33,706 | ₩33,706 | -0.08% | 900 |
|---|
| 2026.05.01 | ₩33,772 | ₩33,866 | ₩33,732 | ₩33,746 | -0.08% | 6.9천 |
|---|
| 2026.04.30 | ₩33,866 | ₩33,866 | ₩33,826 | ₩33,826 | -0.12% | 1.6천 |
|---|
| 2026.04.29 | ₩33,893 | ₩33,933 | ₩33,826 | ₩33,826 | -0.20% | 400 |
|---|
| 2026.04.28 | ₩33,933 | ₩33,946 | ₩33,933 | ₩33,946 | +0.04% | 800 |
|---|
| 2026.04.27 | ₩33,973 | ₩33,973 | ₩33,946 | ₩33,946 | -0.08% | 3.2천 |
|---|
| 2026.04.24 | ₩33,933 | ₩33,973 | ₩33,933 | ₩33,959 | +0.08% | 7.6천 |
|---|
| 2026.04.23 | ₩33,959 | ₩33,959 | ₩33,933 | ₩33,946 | -0.04% | 1.4천 |
|---|
| 2026.04.22 | ₩33,959 | ₩33,959 | ₩33,959 | ₩33,959 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩33,959 | ₩33,986 | ₩33,946 | ₩33,959 | 0.00% | 1.3만 |
|---|
| 2026.04.20 | ₩34,013 | ₩34,013 | ₩34,013 | ₩34,013 | 0.00% | 200 |
|---|
| 2026.04.17 | ₩34,013 | ₩34,026 | ₩34,013 | ₩34,026 | +0.04% | 400 |
|---|
| 2026.04.16 | ₩33,933 | ₩33,946 | ₩33,893 | ₩33,946 | +0.04% | 4.4천 |
|---|
| 2026.04.15 | ₩33,933 | ₩33,933 | ₩33,893 | ₩33,933 | 0.00% | 7.7천 |
|---|
| 2026.04.14 | ₩33,959 | ₩33,959 | ₩33,946 | ₩33,959 | 0.00% | 2천 |
|---|
| 2026.04.13 | ₩33,933 | ₩33,999 | ₩33,933 | ₩33,973 | +0.12% | 4.4천 |
|---|
| 2026.04.10 | ₩33,946 | ₩33,946 | ₩33,933 | ₩33,933 | -0.04% | 3.2천 |
|---|
| 2026.04.09 | ₩33,933 | ₩33,946 | ₩33,933 | ₩33,946 | +0.04% | 400 |
|---|
| 2026.04.08 | ₩33,933 | ₩33,933 | ₩33,866 | ₩33,866 | -0.20% | 5.8천 |
|---|
| 2026.04.07 | ₩33,746 | ₩33,772 | ₩33,746 | ₩33,772 | +0.08% | 600 |
|---|
| 2026.04.06 | ₩33,732 | ₩33,746 | ₩33,732 | ₩33,746 | +0.04% | 3.6천 |
|---|
| 2026.04.02 | ₩33,746 | ₩33,799 | ₩33,746 | ₩33,772 | +0.08% | 9.8천 |
|---|
| 2026.04.01 | ₩33,652 | ₩33,719 | ₩33,652 | ₩33,706 | +0.16% | 8.2천 |
|---|
| 2026.03.31 | ₩33,559 | ₩33,679 | ₩33,559 | ₩33,625 | +0.20% | 1.7만 |
|---|
| 2026.03.30 | ₩33,505 | ₩33,505 | ₩33,492 | ₩33,505 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩33,412 | ₩34,801 | ₩33,412 | ₩33,492 | +0.24% | 1.4만 |
|---|
| 2026.03.26 | ₩33,398 | ₩33,398 | ₩33,398 | ₩33,398 | 0.00% | 0 |
|---|