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 | ₩32,127 | ₩32,220 | ₩32,127 | ₩32,220 | +0.29% | 7.7천 |
| 2026.10.08 | ₩31,993 | ₩32,060 | ₩31,939 | ₩32,046 | +0.17% | 1.8만 |
| 2026.10.07 | ₩32,033 | ₩32,046 | ₩31,913 | ₩31,980 | -0.17% | 5.3천 |
| 2026.10.06 | ₩32,086 | ₩32,167 | ₩32,086 | ₩32,127 | +0.12% | 1.6만 |
| 2026.10.05 | ₩32,113 | ₩32,140 | ₩31,993 | ₩32,113 | 0.00% | 1.4만 |
| 2026.10.02 | ₩32,407 | ₩32,407 | ₩32,060 | ₩32,060 | -1.07% | 3.6천 |
| 2026.10.01 | ₩32,167 | ₩32,260 | ₩32,153 | ₩32,153 | -0.04% | 3만 |
| 2026.09.30 | ₩31,846 | ₩31,953 | ₩31,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,953 |
| +0.34% |
| 4.6만 |
| 2026.09.29 | ₩31,699 | ₩31,873 | ₩31,552 | ₩31,686 | -0.04% | 15.4만 |
|---|
| 2026.09.28 | ₩31,806 | ₩31,819 | ₩31,632 | ₩31,806 | 0.00% | 1.8만 |
|---|
| 2026.09.25 | ₩32,046 | ₩32,180 | ₩31,899 | ₩31,899 | -0.46% | 2.8만 |
|---|
| 2026.09.24 | ₩32,113 | ₩32,140 | ₩32,033 | ₩32,033 | -0.25% | 1.1만 |
|---|
| 2026.09.23 | ₩32,434 | ₩32,434 | ₩32,167 | ₩32,233 | -0.62% | 2.7천 |
|---|
| 2026.09.22 | ₩32,447 | ₩32,447 | ₩32,447 | ₩32,447 | 0.00% | 500 |
|---|
| 2026.09.21 | ₩32,541 | ₩32,728 | ₩32,501 | ₩32,527 | -0.04% | 8천 |
|---|
| 2026.09.18 | ₩32,514 | ₩32,514 | ₩32,514 | ₩32,514 | 0.00% | 1.1천 |
|---|
| 2026.09.17 | ₩32,621 | ₩32,755 | ₩32,621 | ₩32,661 | +0.12% | 8.1만 |
|---|
| 2026.09.16 | ₩32,581 | ₩32,608 | ₩32,554 | ₩32,568 | -0.04% | 1.2만 |
|---|
| 2026.09.15 | ₩32,554 | ₩32,688 | ₩32,514 | ₩32,621 | +0.21% | 2.7만 |
|---|
| 2026.09.14 | ₩32,527 | ₩32,688 | ₩32,527 | ₩32,648 | +0.37% | 3.2만 |
|---|
| 2026.09.11 | ₩32,674 | ₩32,674 | ₩32,581 | ₩32,581 | -0.29% | 400 |
|---|
| 2026.09.10 | ₩32,674 | ₩32,741 | ₩32,621 | ₩32,621 | -0.16% | 6.1천 |
|---|
| 2026.09.09 | ₩32,808 | ₩32,875 | ₩32,755 | ₩32,808 | 0.00% | 2.5만 |
|---|
| 2026.09.08 | ₩32,982 | ₩33,009 | ₩32,915 | ₩32,915 | -0.20% | 1천 |
|---|
| 2026.09.04 | ₩33,022 | ₩33,049 | ₩32,968 | ₩32,968 | -0.16% | 300 |
|---|
| 2026.09.03 | ₩33,062 | ₩33,075 | ₩32,915 | ₩32,982 | -0.24% | 1.2만 |
|---|
| 2026.09.02 | ₩32,942 | ₩33,062 | ₩32,942 | ₩33,009 | +0.20% | 1.3만 |
|---|
| 2026.09.01 | ₩33,182 | ₩33,262 | ₩32,848 | ₩33,102 | -0.24% | 8.6만 |
|---|
| 2026.08.31 | ₩33,276 | ₩33,303 | ₩33,276 | ₩33,289 | +0.04% | 1.8천 |
|---|
| 2026.08.28 | ₩33,329 | ₩33,343 | ₩33,289 | ₩33,289 | -0.12% | 1천 |
|---|
| 2026.08.27 | ₩33,410 | ₩33,410 | ₩33,369 | ₩33,369 | -0.12% | 2천 |
|---|
| 2026.08.26 | ₩33,436 | ₩33,436 | ₩33,396 | ₩33,410 | -0.08% | 1.7천 |
|---|
| 2026.08.25 | ₩33,410 | ₩33,516 | ₩33,410 | ₩33,450 | +0.12% | 5.4만 |
|---|
| 2026.08.24 | ₩33,396 | ₩33,423 | ₩33,383 | ₩33,423 | +0.08% | 1.9천 |
|---|
| 2026.08.21 | ₩33,410 | ₩33,410 | ₩33,356 | ₩33,383 | -0.08% | 3.4천 |
|---|
| 2026.08.20 | ₩33,476 | ₩33,476 | ₩33,329 | ₩33,436 | -0.12% | 1천 |
|---|
| 2026.08.19 | ₩33,463 | ₩33,463 | ₩33,423 | ₩33,423 | -0.12% | 2.1천 |
|---|
| 2026.08.18 | ₩33,343 | ₩33,410 | ₩33,329 | ₩33,369 | +0.08% | 3.3천 |
|---|
| 2026.08.17 | ₩33,516 | ₩33,516 | ₩33,423 | ₩33,423 | -0.28% | 3.1천 |
|---|
| 2026.08.14 | ₩33,557 | ₩33,597 | ₩33,530 | ₩33,530 | -0.08% | 7.5천 |
|---|
| 2026.08.13 | ₩33,557 | ₩33,583 | ₩33,516 | ₩33,516 | -0.12% | 3.7천 |
|---|
| 2026.08.12 | ₩33,516 | ₩33,516 | ₩33,450 | ₩33,450 | -0.20% | 5천 |
|---|
| 2026.08.11 | ₩33,423 | ₩33,436 | ₩33,410 | ₩33,410 | -0.04% | 1.9천 |
|---|
| 2026.08.10 | ₩33,410 | ₩33,476 | ₩33,410 | ₩33,423 | +0.04% | 1.8만 |
|---|
| 2026.08.07 | ₩33,423 | ₩33,463 | ₩33,423 | ₩33,436 | +0.04% | 3천 |
|---|
| 2026.08.06 | ₩33,383 | ₩33,463 | ₩33,383 | ₩33,423 | +0.12% | 4.7천 |
|---|
| 2026.08.05 | ₩33,343 | ₩33,410 | ₩33,343 | ₩33,410 | +0.20% | 6.3천 |
|---|
| 2026.08.04 | ₩33,303 | ₩33,436 | ₩33,303 | ₩33,343 | +0.12% | 5천 |
|---|
| 2026.08.03 | ₩33,249 | ₩33,410 | ₩33,209 | ₩33,303 | +0.16% | 1.6만 |
|---|
| 2026.07.31 | ₩33,156 | ₩33,343 | ₩33,156 | ₩33,303 | +0.44% | 2.4만 |
|---|
| 2026.07.30 | ₩33,222 | ₩33,222 | ₩33,222 | ₩33,222 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,262 | ₩33,396 | ₩33,249 | ₩33,249 | -0.04% | 1.8천 |
|---|
| 2026.07.28 | ₩33,262 | ₩33,396 | ₩33,262 | ₩33,262 | 0.00% | 4.1만 |
|---|
| 2026.07.27 | ₩33,249 | ₩33,289 | ₩33,236 | ₩33,236 | -0.04% | 8.1천 |
|---|
| 2026.07.24 | ₩33,209 | ₩33,209 | ₩33,129 | ₩33,129 | -0.24% | 1.2만 |
|---|
| 2026.07.23 | ₩33,075 | ₩33,102 | ₩33,075 | ₩33,102 | +0.08% | 800 |
|---|
| 2026.07.22 | ₩33,356 | ₩33,436 | ₩33,356 | ₩33,369 | +0.04% | 3천 |
|---|
| 2026.07.21 | ₩33,436 | ₩33,436 | ₩33,436 | ₩33,436 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,490 | ₩33,490 | ₩33,490 | ₩33,490 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,570 | ₩33,583 | ₩33,543 | ₩33,557 | -0.04% | 1.3만 |
|---|
| 2026.07.16 | ₩33,570 | ₩33,583 | ₩33,570 | ₩33,583 | +0.04% | 2.7천 |
|---|
| 2026.07.15 | ₩33,690 | ₩33,730 | ₩33,650 | ₩33,650 | -0.12% | 3.7천 |
|---|
| 2026.07.14 | ₩33,797 | ₩33,917 | ₩33,770 | ₩33,770 | -0.08% | 1.4만 |
|---|
| 2026.07.13 | ₩33,744 | ₩33,784 | ₩33,744 | ₩33,784 | +0.12% | 5.2천 |
|---|
| 2026.07.10 | ₩33,784 | ₩33,784 | ₩33,744 | ₩33,744 | -0.12% | 300 |
|---|
| 2026.07.09 | ₩33,730 | ₩33,810 | ₩33,730 | ₩33,770 | +0.12% | 2.2만 |
|---|
| 2026.07.08 | ₩33,770 | ₩33,877 | ₩33,730 | ₩33,730 | -0.12% | 7.5만 |
|---|
| 2026.07.07 | ₩33,891 | ₩33,891 | ₩33,877 | ₩33,891 | 0.00% | 2천 |
|---|
| 2026.07.06 | ₩33,891 | ₩33,931 | ₩33,891 | ₩33,931 | +0.12% | 400 |
|---|
| 2026.07.02 | ₩33,931 | ₩34,011 | ₩33,917 | ₩33,931 | 0.00% | 2.6만 |
|---|
| 2026.07.01 | ₩33,877 | ₩33,877 | ₩33,877 | ₩33,877 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,984 | ₩33,998 | ₩33,971 | ₩33,971 | -0.04% | 1.4천 |
|---|
| 2026.06.29 | ₩33,891 | ₩33,891 | ₩33,891 | ₩33,891 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,917 | ₩33,944 | ₩33,917 | ₩33,931 | +0.04% | 1.6천 |
|---|
| 2026.06.25 | ₩33,971 | ₩33,998 | ₩33,917 | ₩33,944 | -0.08% | 5.2천 |
|---|
| 2026.06.24 | ₩33,917 | ₩33,917 | ₩33,891 | ₩33,891 | -0.08% | 8.6천 |
|---|
| 2026.06.23 | ₩33,851 | ₩34,038 | ₩33,851 | ₩33,891 | +0.12% | 3.2천 |
|---|
| 2026.06.22 | ₩33,851 | ₩33,998 | ₩33,851 | ₩33,864 | +0.04% | 1.9천 |
|---|
| 2026.06.18 | ₩33,864 | ₩33,864 | ₩33,864 | ₩33,864 | 0.00% | 1천 |
|---|
| 2026.06.17 | ₩33,837 | ₩33,837 | ₩33,770 | ₩33,770 | -0.20% | 300 |
|---|
| 2026.06.16 | ₩33,891 | ₩33,891 | ₩33,851 | ₩33,851 | -0.12% | 500 |
|---|
| 2026.06.15 | ₩33,864 | ₩33,904 | ₩33,824 | ₩33,877 | +0.04% | 5.7천 |
|---|
| 2026.06.12 | ₩33,757 | ₩33,877 | ₩33,757 | ₩33,837 | +0.24% | 2.5천 |
|---|
| 2026.06.11 | ₩33,824 | ₩33,998 | ₩33,824 | ₩33,891 | +0.20% | 2.2만 |
|---|
| 2026.06.10 | ₩33,824 | ₩33,851 | ₩33,797 | ₩33,797 | -0.08% | 9.6천 |
|---|
| 2026.06.09 | ₩33,877 | ₩34,078 | ₩33,864 | ₩33,864 | -0.04% | 1.7만 |
|---|
| 2026.06.08 | ₩33,851 | ₩33,851 | ₩33,824 | ₩33,824 | -0.08% | 1.3천 |
|---|
| 2026.06.05 | ₩33,824 | ₩33,851 | ₩33,810 | ₩33,810 | -0.04% | 3.3천 |
|---|
| 2026.06.04 | ₩33,864 | ₩33,864 | ₩33,864 | ₩33,864 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,824 | ₩33,837 | ₩33,824 | ₩33,837 | +0.04% | 100 |
|---|
| 2026.06.02 | ₩33,877 | ₩33,891 | ₩33,851 | ₩33,851 | -0.08% | 1.2천 |
|---|
| 2026.06.01 | ₩33,757 | ₩33,904 | ₩33,704 | ₩33,851 | +0.28% | 1.7만 |
|---|
| 2026.05.29 | ₩33,891 | ₩33,891 | ₩33,877 | ₩33,877 | -0.04% | 8.3천 |
|---|
| 2026.05.28 | ₩33,810 | ₩33,837 | ₩33,784 | ₩33,810 | 0.00% | 1.3천 |
|---|
| 2026.05.27 | ₩33,797 | ₩33,797 | ₩33,757 | ₩33,757 | -0.12% | 7천 |
|---|
| 2026.05.26 | ₩33,704 | ₩33,717 | ₩33,704 | ₩33,717 | +0.04% | 100 |
|---|
| 2026.05.22 | ₩33,583 | ₩33,583 | ₩33,557 | ₩33,557 | -0.08% | 1.4천 |
|---|
| 2026.05.21 | ₩33,530 | ₩33,650 | ₩33,530 | ₩33,543 | +0.04% | 1.2만 |
|---|
| 2026.05.20 | ₩33,570 | ₩33,570 | ₩33,543 | ₩33,543 | -0.08% | 100 |
|---|
| 2026.05.19 | ₩33,503 | ₩33,570 | ₩33,476 | ₩33,490 | -0.04% | 3천 |
|---|
| 2026.05.18 | ₩33,583 | ₩33,583 | ₩33,583 | ₩33,583 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩33,650 | ₩33,704 | ₩33,543 | ₩33,583 | -0.20% | 700 |
|---|
| 2026.05.14 | ₩33,744 | ₩33,744 | ₩33,744 | ₩33,744 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩33,770 | ₩33,770 | ₩33,757 | ₩33,757 | -0.04% | 1.2천 |
|---|
| 2026.05.12 | ₩33,851 | ₩33,851 | ₩33,797 | ₩33,797 | -0.16% | 100 |
|---|
| 2026.05.11 | ₩33,851 | ₩33,851 | ₩33,851 | ₩33,851 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩33,891 | ₩33,891 | ₩33,891 | ₩33,891 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩33,864 | ₩33,917 | ₩33,864 | ₩33,877 | +0.04% | 4.1천 |
|---|
| 2026.05.06 | ₩33,877 | ₩33,877 | ₩33,877 | ₩33,877 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩33,824 | ₩33,824 | ₩33,824 | ₩33,824 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,824 | ₩33,824 | ₩33,824 | ₩33,824 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,824 | ₩33,824 | ₩33,824 | ₩33,824 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩33,957 | ₩33,957 | ₩33,931 | ₩33,931 | -0.08% | 100 |
|---|
| 2026.04.29 | ₩33,957 | ₩33,998 | ₩33,957 | ₩33,957 | 0.00% | 7.2천 |
|---|
| 2026.04.28 | ₩34,051 | ₩34,051 | ₩34,024 | ₩34,024 | -0.08% | 100 |
|---|
| 2026.04.27 | ₩34,064 | ₩34,064 | ₩34,064 | ₩34,064 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩34,091 | ₩34,091 | ₩34,091 | ₩34,091 | 0.00% | 6.9천 |
|---|
| 2026.04.23 | ₩34,064 | ₩34,064 | ₩34,064 | ₩34,064 | 0.00% | 400 |
|---|
| 2026.04.22 | ₩34,104 | ₩34,104 | ₩34,104 | ₩34,104 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,078 | ₩34,078 | ₩34,078 | ₩34,078 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩34,091 | ₩34,104 | ₩34,091 | ₩34,104 | +0.04% | 5.1천 |
|---|
| 2026.04.17 | ₩34,104 | ₩34,104 | ₩34,104 | ₩34,104 | 0.00% | 400 |
|---|
| 2026.04.16 | ₩34,024 | ₩34,104 | ₩33,998 | ₩33,998 | -0.08% | 5.2천 |
|---|
| 2026.04.15 | ₩33,998 | ₩33,998 | ₩33,998 | ₩33,998 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩34,024 | ₩34,024 | ₩34,024 | ₩34,024 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,038 | ₩34,038 | ₩34,038 | ₩34,038 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,984 | ₩33,984 | ₩33,984 | ₩33,984 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩34,024 | ₩34,024 | ₩34,024 | ₩34,024 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,944 | ₩33,944 | ₩33,944 | ₩33,944 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,824 | ₩33,824 | ₩33,824 | ₩33,824 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,784 | ₩33,784 | ₩33,784 | ₩33,784 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩33,784 | ₩33,797 | ₩33,784 | ₩33,797 | +0.04% | 600 |
|---|
| 2026.04.01 | ₩33,704 | ₩33,704 | ₩33,704 | ₩33,704 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩33,610 | ₩33,610 | ₩33,610 | ₩33,610 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩33,516 | ₩33,516 | ₩33,516 | ₩33,516 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩33,490 | ₩33,490 | ₩33,490 | ₩33,490 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩33,410 | ₩33,410 | ₩33,410 | ₩33,410 | 0.00% | 100 |
|---|