시장 데이터를 불러오는 중
전체 종목
iShares iBonds Dec 2033 Term Muni Bond ETF 과거 주가
iShares iBonds Dec 2033 Term Muni Bond ETF · IBMV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Dec 2033 Term Muni Bond ETF · IBMV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,214 | ₩32,308 | ₩32,214 | ₩32,308 | +0.29% | 7.7천 |
| 2026.10.08 | ₩32,080 | ₩32,147 | ₩32,026 | ₩32,134 | +0.17% | 1.8만 |
| 2026.10.07 | ₩32,120 | ₩32,134 | ₩32,000 | ₩32,067 | -0.17% | 5.3천 |
| 2026.10.06 | ₩32,174 | ₩32,254 | ₩32,174 | ₩32,214 | +0.12% | 1.6만 |
| 2026.10.05 | ₩32,201 | ₩32,227 | ₩32,080 | ₩32,201 | 0.00% | 1.4만 |
| 2026.10.02 | ₩32,495 | ₩32,495 | ₩32,147 | ₩32,147 | -1.07% | 3.6천 |
| 2026.10.01 | ₩32,254 | ₩32,348 | ₩32,241 | ₩32,241 | -0.04% | 3만 |
| 2026.09.30 | ₩31,933 | ₩32,040 | ₩31,933 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,040 |
| +0.34% |
| 4.6만 |
| 2026.09.29 | ₩31,785 | ₩31,959 | ₩31,638 | ₩31,772 | -0.04% | 15.4만 |
|---|
| 2026.09.28 | ₩31,892 | ₩31,906 | ₩31,718 | ₩31,892 | 0.00% | 1.8만 |
|---|
| 2026.09.25 | ₩32,134 | ₩32,268 | ₩31,986 | ₩31,986 | -0.46% | 2.8만 |
|---|
| 2026.09.24 | ₩32,201 | ₩32,227 | ₩32,120 | ₩32,120 | -0.25% | 1.1만 |
|---|
| 2026.09.23 | ₩32,522 | ₩32,522 | ₩32,254 | ₩32,321 | -0.62% | 2.7천 |
|---|
| 2026.09.22 | ₩32,536 | ₩32,536 | ₩32,536 | ₩32,536 | 0.00% | 500 |
|---|
| 2026.09.21 | ₩32,629 | ₩32,817 | ₩32,589 | ₩32,616 | -0.04% | 8천 |
|---|
| 2026.09.18 | ₩32,603 | ₩32,603 | ₩32,603 | ₩32,603 | 0.00% | 1.1천 |
|---|
| 2026.09.17 | ₩32,710 | ₩32,844 | ₩32,710 | ₩32,750 | +0.12% | 8.1만 |
|---|
| 2026.09.16 | ₩32,670 | ₩32,696 | ₩32,643 | ₩32,656 | -0.04% | 1.2만 |
|---|
| 2026.09.15 | ₩32,643 | ₩32,777 | ₩32,603 | ₩32,710 | +0.21% | 2.7만 |
|---|
| 2026.09.14 | ₩32,616 | ₩32,777 | ₩32,616 | ₩32,737 | +0.37% | 3.2만 |
|---|
| 2026.09.11 | ₩32,763 | ₩32,763 | ₩32,670 | ₩32,670 | -0.29% | 400 |
|---|
| 2026.09.10 | ₩32,763 | ₩32,830 | ₩32,710 | ₩32,710 | -0.16% | 6.1천 |
|---|
| 2026.09.09 | ₩32,897 | ₩32,964 | ₩32,844 | ₩32,897 | 0.00% | 2.5만 |
|---|
| 2026.09.08 | ₩33,072 | ₩33,098 | ₩33,005 | ₩33,005 | -0.20% | 1천 |
|---|
| 2026.09.04 | ₩33,112 | ₩33,139 | ₩33,058 | ₩33,058 | -0.16% | 300 |
|---|
| 2026.09.03 | ₩33,152 | ₩33,165 | ₩33,005 | ₩33,072 | -0.24% | 1.2만 |
|---|
| 2026.09.02 | ₩33,031 | ₩33,152 | ₩33,031 | ₩33,098 | +0.20% | 1.3만 |
|---|
| 2026.09.01 | ₩33,273 | ₩33,353 | ₩32,938 | ₩33,192 | -0.24% | 8.6만 |
|---|
| 2026.08.31 | ₩33,366 | ₩33,393 | ₩33,366 | ₩33,380 | +0.04% | 1.8천 |
|---|
| 2026.08.28 | ₩33,420 | ₩33,434 | ₩33,380 | ₩33,380 | -0.12% | 1천 |
|---|
| 2026.08.27 | ₩33,501 | ₩33,501 | ₩33,460 | ₩33,460 | -0.12% | 2천 |
|---|
| 2026.08.26 | ₩33,527 | ₩33,527 | ₩33,487 | ₩33,501 | -0.08% | 1.7천 |
|---|
| 2026.08.25 | ₩33,501 | ₩33,608 | ₩33,501 | ₩33,541 | +0.12% | 5.4만 |
|---|
| 2026.08.24 | ₩33,487 | ₩33,514 | ₩33,474 | ₩33,514 | +0.08% | 1.9천 |
|---|
| 2026.08.21 | ₩33,501 | ₩33,501 | ₩33,447 | ₩33,474 | -0.08% | 3.4천 |
|---|
| 2026.08.20 | ₩33,567 | ₩33,567 | ₩33,420 | ₩33,527 | -0.12% | 1천 |
|---|
| 2026.08.19 | ₩33,554 | ₩33,554 | ₩33,514 | ₩33,514 | -0.12% | 2.1천 |
|---|
| 2026.08.18 | ₩33,434 | ₩33,501 | ₩33,420 | ₩33,460 | +0.08% | 3.3천 |
|---|
| 2026.08.17 | ₩33,608 | ₩33,608 | ₩33,514 | ₩33,514 | -0.28% | 3.1천 |
|---|
| 2026.08.14 | ₩33,648 | ₩33,688 | ₩33,621 | ₩33,621 | -0.08% | 7.5천 |
|---|
| 2026.08.13 | ₩33,648 | ₩33,675 | ₩33,608 | ₩33,608 | -0.12% | 3.7천 |
|---|
| 2026.08.12 | ₩33,608 | ₩33,608 | ₩33,541 | ₩33,541 | -0.20% | 5천 |
|---|
| 2026.08.11 | ₩33,514 | ₩33,527 | ₩33,501 | ₩33,501 | -0.04% | 1.9천 |
|---|
| 2026.08.10 | ₩33,501 | ₩33,567 | ₩33,501 | ₩33,514 | +0.04% | 1.8만 |
|---|
| 2026.08.07 | ₩33,514 | ₩33,554 | ₩33,514 | ₩33,527 | +0.04% | 3천 |
|---|
| 2026.08.06 | ₩33,474 | ₩33,554 | ₩33,474 | ₩33,514 | +0.12% | 4.7천 |
|---|
| 2026.08.05 | ₩33,434 | ₩33,501 | ₩33,434 | ₩33,501 | +0.20% | 6.3천 |
|---|
| 2026.08.04 | ₩33,393 | ₩33,527 | ₩33,393 | ₩33,434 | +0.12% | 5천 |
|---|
| 2026.08.03 | ₩33,340 | ₩33,501 | ₩33,299 | ₩33,393 | +0.16% | 1.6만 |
|---|
| 2026.07.31 | ₩33,246 | ₩33,434 | ₩33,246 | ₩33,393 | +0.44% | 2.4만 |
|---|
| 2026.07.30 | ₩33,313 | ₩33,313 | ₩33,313 | ₩33,313 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,353 | ₩33,487 | ₩33,340 | ₩33,340 | -0.04% | 1.8천 |
|---|
| 2026.07.28 | ₩33,353 | ₩33,487 | ₩33,353 | ₩33,353 | 0.00% | 4.1만 |
|---|
| 2026.07.27 | ₩33,340 | ₩33,380 | ₩33,326 | ₩33,326 | -0.04% | 8.1천 |
|---|
| 2026.07.24 | ₩33,299 | ₩33,299 | ₩33,219 | ₩33,219 | -0.24% | 1.2만 |
|---|
| 2026.07.23 | ₩33,165 | ₩33,192 | ₩33,165 | ₩33,192 | +0.08% | 800 |
|---|
| 2026.07.22 | ₩33,447 | ₩33,527 | ₩33,447 | ₩33,460 | +0.04% | 3천 |
|---|
| 2026.07.21 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,661 | ₩33,675 | ₩33,635 | ₩33,648 | -0.04% | 1.3만 |
|---|
| 2026.07.16 | ₩33,661 | ₩33,675 | ₩33,661 | ₩33,675 | +0.04% | 2.7천 |
|---|
| 2026.07.15 | ₩33,782 | ₩33,822 | ₩33,742 | ₩33,742 | -0.12% | 3.7천 |
|---|
| 2026.07.14 | ₩33,889 | ₩34,010 | ₩33,862 | ₩33,862 | -0.08% | 1.4만 |
|---|
| 2026.07.13 | ₩33,836 | ₩33,876 | ₩33,836 | ₩33,876 | +0.12% | 5.2천 |
|---|
| 2026.07.10 | ₩33,876 | ₩33,876 | ₩33,836 | ₩33,836 | -0.12% | 300 |
|---|
| 2026.07.09 | ₩33,822 | ₩33,903 | ₩33,822 | ₩33,862 | +0.12% | 2.2만 |
|---|
| 2026.07.08 | ₩33,862 | ₩33,970 | ₩33,822 | ₩33,822 | -0.12% | 7.5만 |
|---|
| 2026.07.07 | ₩33,983 | ₩33,983 | ₩33,970 | ₩33,983 | 0.00% | 2천 |
|---|
| 2026.07.06 | ₩33,983 | ₩34,023 | ₩33,983 | ₩34,023 | +0.12% | 400 |
|---|
| 2026.07.02 | ₩34,023 | ₩34,104 | ₩34,010 | ₩34,023 | 0.00% | 2.6만 |
|---|
| 2026.07.01 | ₩33,970 | ₩33,970 | ₩33,970 | ₩33,970 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩34,077 | ₩34,090 | ₩34,063 | ₩34,063 | -0.04% | 1.4천 |
|---|
| 2026.06.29 | ₩33,983 | ₩33,983 | ₩33,983 | ₩33,983 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩34,010 | ₩34,037 | ₩34,010 | ₩34,023 | +0.04% | 1.6천 |
|---|
| 2026.06.25 | ₩34,063 | ₩34,090 | ₩34,010 | ₩34,037 | -0.08% | 5.2천 |
|---|
| 2026.06.24 | ₩34,010 | ₩34,010 | ₩33,983 | ₩33,983 | -0.08% | 8.6천 |
|---|
| 2026.06.23 | ₩33,943 | ₩34,130 | ₩33,943 | ₩33,983 | +0.12% | 3.2천 |
|---|
| 2026.06.22 | ₩33,943 | ₩34,090 | ₩33,943 | ₩33,956 | +0.04% | 1.9천 |
|---|
| 2026.06.18 | ₩33,956 | ₩33,956 | ₩33,956 | ₩33,956 | 0.00% | 1천 |
|---|
| 2026.06.17 | ₩33,929 | ₩33,929 | ₩33,862 | ₩33,862 | -0.20% | 300 |
|---|
| 2026.06.16 | ₩33,983 | ₩33,983 | ₩33,943 | ₩33,943 | -0.12% | 500 |
|---|
| 2026.06.15 | ₩33,956 | ₩33,996 | ₩33,916 | ₩33,970 | +0.04% | 5.7천 |
|---|
| 2026.06.12 | ₩33,849 | ₩33,970 | ₩33,849 | ₩33,929 | +0.24% | 2.5천 |
|---|
| 2026.06.11 | ₩33,916 | ₩34,090 | ₩33,916 | ₩33,983 | +0.20% | 2.2만 |
|---|
| 2026.06.10 | ₩33,916 | ₩33,943 | ₩33,889 | ₩33,889 | -0.08% | 9.6천 |
|---|
| 2026.06.09 | ₩33,970 | ₩34,171 | ₩33,956 | ₩33,956 | -0.04% | 1.7만 |
|---|
| 2026.06.08 | ₩33,943 | ₩33,943 | ₩33,916 | ₩33,916 | -0.08% | 1.3천 |
|---|
| 2026.06.05 | ₩33,916 | ₩33,943 | ₩33,903 | ₩33,903 | -0.04% | 3.3천 |
|---|
| 2026.06.04 | ₩33,956 | ₩33,956 | ₩33,956 | ₩33,956 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,916 | ₩33,929 | ₩33,916 | ₩33,929 | +0.04% | 100 |
|---|
| 2026.06.02 | ₩33,970 | ₩33,983 | ₩33,943 | ₩33,943 | -0.08% | 1.2천 |
|---|
| 2026.06.01 | ₩33,849 | ₩33,996 | ₩33,795 | ₩33,943 | +0.28% | 1.7만 |
|---|
| 2026.05.29 | ₩33,983 | ₩33,983 | ₩33,970 | ₩33,970 | -0.04% | 8.3천 |
|---|
| 2026.05.28 | ₩33,903 | ₩33,929 | ₩33,876 | ₩33,903 | 0.00% | 1.3천 |
|---|
| 2026.05.27 | ₩33,889 | ₩33,889 | ₩33,849 | ₩33,849 | -0.12% | 7천 |
|---|
| 2026.05.26 | ₩33,795 | ₩33,809 | ₩33,795 | ₩33,809 | +0.04% | 100 |
|---|
| 2026.05.22 | ₩33,675 | ₩33,675 | ₩33,648 | ₩33,648 | -0.08% | 1.4천 |
|---|
| 2026.05.21 | ₩33,621 | ₩33,742 | ₩33,621 | ₩33,635 | +0.04% | 1.2만 |
|---|
| 2026.05.20 | ₩33,661 | ₩33,661 | ₩33,635 | ₩33,635 | -0.08% | 100 |
|---|
| 2026.05.19 | ₩33,594 | ₩33,661 | ₩33,567 | ₩33,581 | -0.04% | 3천 |
|---|
| 2026.05.18 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩33,742 | ₩33,795 | ₩33,635 | ₩33,675 | -0.20% | 700 |
|---|
| 2026.05.14 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩33,862 | ₩33,862 | ₩33,849 | ₩33,849 | -0.04% | 1.2천 |
|---|
| 2026.05.12 | ₩33,943 | ₩33,943 | ₩33,889 | ₩33,889 | -0.16% | 100 |
|---|
| 2026.05.11 | ₩33,943 | ₩33,943 | ₩33,943 | ₩33,943 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩33,983 | ₩33,983 | ₩33,983 | ₩33,983 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩33,956 | ₩34,010 | ₩33,956 | ₩33,970 | +0.04% | 4.1천 |
|---|
| 2026.05.06 | ₩33,970 | ₩33,970 | ₩33,970 | ₩33,970 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩33,916 | ₩33,916 | ₩33,916 | ₩33,916 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,916 | ₩33,916 | ₩33,916 | ₩33,916 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,916 | ₩33,916 | ₩33,916 | ₩33,916 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩34,050 | ₩34,050 | ₩34,023 | ₩34,023 | -0.08% | 100 |
|---|
| 2026.04.29 | ₩34,050 | ₩34,090 | ₩34,050 | ₩34,050 | 0.00% | 7.2천 |
|---|
| 2026.04.28 | ₩34,144 | ₩34,144 | ₩34,117 | ₩34,117 | -0.08% | 100 |
|---|
| 2026.04.27 | ₩34,157 | ₩34,157 | ₩34,157 | ₩34,157 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩34,184 | ₩34,184 | ₩34,184 | ₩34,184 | 0.00% | 6.9천 |
|---|
| 2026.04.23 | ₩34,157 | ₩34,157 | ₩34,157 | ₩34,157 | 0.00% | 400 |
|---|
| 2026.04.22 | ₩34,197 | ₩34,197 | ₩34,197 | ₩34,197 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩34,184 | ₩34,197 | ₩34,184 | ₩34,197 | +0.04% | 5.1천 |
|---|
| 2026.04.17 | ₩34,197 | ₩34,197 | ₩34,197 | ₩34,197 | 0.00% | 400 |
|---|
| 2026.04.16 | ₩34,117 | ₩34,197 | ₩34,090 | ₩34,090 | -0.08% | 5.2천 |
|---|
| 2026.04.15 | ₩34,090 | ₩34,090 | ₩34,090 | ₩34,090 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩34,117 | ₩34,117 | ₩34,117 | ₩34,117 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,130 | ₩34,130 | ₩34,130 | ₩34,130 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩34,077 | ₩34,077 | ₩34,077 | ₩34,077 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩34,117 | ₩34,117 | ₩34,117 | ₩34,117 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩34,037 | ₩34,037 | ₩34,037 | ₩34,037 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,916 | ₩33,916 | ₩33,916 | ₩33,916 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,876 | ₩33,876 | ₩33,876 | ₩33,876 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩33,876 | ₩33,889 | ₩33,876 | ₩33,889 | +0.04% | 600 |
|---|
| 2026.04.01 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 100 |
|---|