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 | ₩32,166 | ₩32,259 | ₩32,166 | ₩32,259 | +0.29% | 7.7천 |
| 2026.10.08 | ₩32,032 | ₩32,099 | ₩31,978 | ₩32,085 | +0.17% | 1.8만 |
| 2026.10.07 | ₩32,072 | ₩32,085 | ₩31,952 | ₩32,019 | -0.17% | 5.3천 |
| 2026.10.06 | ₩32,126 | ₩32,206 | ₩32,126 | ₩32,166 | +0.12% | 1.6만 |
| 2026.10.05 | ₩32,152 | ₩32,179 | ₩32,032 | ₩32,152 | 0.00% | 1.4만 |
| 2026.10.02 | ₩32,447 | ₩32,447 | ₩32,099 | ₩32,099 | -1.07% | 3.6천 |
| 2026.10.01 | ₩32,206 | ₩32,300 | ₩32,193 | ₩32,193 | -0.04% | 3만 |
| 2026.09.30 | ₩31,885 | ₩31,992 | ₩31,885 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,992 |
| +0.34% |
| 4.6만 |
| 2026.09.29 | ₩31,738 | ₩31,912 | ₩31,590 | ₩31,724 | -0.04% | 15.4만 |
|---|
| 2026.09.28 | ₩31,845 | ₩31,858 | ₩31,671 | ₩31,845 | 0.00% | 1.8만 |
|---|
| 2026.09.25 | ₩32,085 | ₩32,219 | ₩31,938 | ₩31,938 | -0.46% | 2.8만 |
|---|
| 2026.09.24 | ₩32,152 | ₩32,179 | ₩32,072 | ₩32,072 | -0.25% | 1.1만 |
|---|
| 2026.09.23 | ₩32,474 | ₩32,474 | ₩32,206 | ₩32,273 | -0.62% | 2.7천 |
|---|
| 2026.09.22 | ₩32,487 | ₩32,487 | ₩32,487 | ₩32,487 | 0.00% | 500 |
|---|
| 2026.09.21 | ₩32,581 | ₩32,768 | ₩32,540 | ₩32,567 | -0.04% | 8천 |
|---|
| 2026.09.18 | ₩32,554 | ₩32,554 | ₩32,554 | ₩32,554 | 0.00% | 1.1천 |
|---|
| 2026.09.17 | ₩32,661 | ₩32,795 | ₩32,661 | ₩32,701 | +0.12% | 8.1만 |
|---|
| 2026.09.16 | ₩32,621 | ₩32,647 | ₩32,594 | ₩32,607 | -0.04% | 1.2만 |
|---|
| 2026.09.15 | ₩32,594 | ₩32,728 | ₩32,554 | ₩32,661 | +0.21% | 2.7만 |
|---|
| 2026.09.14 | ₩32,567 | ₩32,728 | ₩32,567 | ₩32,688 | +0.37% | 3.2만 |
|---|
| 2026.09.11 | ₩32,714 | ₩32,714 | ₩32,621 | ₩32,621 | -0.29% | 400 |
|---|
| 2026.09.10 | ₩32,714 | ₩32,781 | ₩32,661 | ₩32,661 | -0.16% | 6.1천 |
|---|
| 2026.09.09 | ₩32,848 | ₩32,915 | ₩32,795 | ₩32,848 | 0.00% | 2.5만 |
|---|
| 2026.09.08 | ₩33,022 | ₩33,049 | ₩32,955 | ₩32,955 | -0.20% | 1천 |
|---|
| 2026.09.04 | ₩33,062 | ₩33,089 | ₩33,009 | ₩33,009 | -0.16% | 300 |
|---|
| 2026.09.03 | ₩33,102 | ₩33,116 | ₩32,955 | ₩33,022 | -0.24% | 1.2만 |
|---|
| 2026.09.02 | ₩32,982 | ₩33,102 | ₩32,982 | ₩33,049 | +0.20% | 1.3만 |
|---|
| 2026.09.01 | ₩33,223 | ₩33,303 | ₩32,888 | ₩33,143 | -0.24% | 8.6만 |
|---|
| 2026.08.31 | ₩33,316 | ₩33,343 | ₩33,316 | ₩33,330 | +0.04% | 1.8천 |
|---|
| 2026.08.28 | ₩33,370 | ₩33,383 | ₩33,330 | ₩33,330 | -0.12% | 1천 |
|---|
| 2026.08.27 | ₩33,450 | ₩33,450 | ₩33,410 | ₩33,410 | -0.12% | 2천 |
|---|
| 2026.08.26 | ₩33,477 | ₩33,477 | ₩33,437 | ₩33,450 | -0.08% | 1.7천 |
|---|
| 2026.08.25 | ₩33,450 | ₩33,557 | ₩33,450 | ₩33,490 | +0.12% | 5.4만 |
|---|
| 2026.08.24 | ₩33,437 | ₩33,464 | ₩33,423 | ₩33,464 | +0.08% | 1.9천 |
|---|
| 2026.08.21 | ₩33,450 | ₩33,450 | ₩33,397 | ₩33,423 | -0.08% | 3.4천 |
|---|
| 2026.08.20 | ₩33,517 | ₩33,517 | ₩33,370 | ₩33,477 | -0.12% | 1천 |
|---|
| 2026.08.19 | ₩33,504 | ₩33,504 | ₩33,464 | ₩33,464 | -0.12% | 2.1천 |
|---|
| 2026.08.18 | ₩33,383 | ₩33,450 | ₩33,370 | ₩33,410 | +0.08% | 3.3천 |
|---|
| 2026.08.17 | ₩33,557 | ₩33,557 | ₩33,464 | ₩33,464 | -0.28% | 3.1천 |
|---|
| 2026.08.14 | ₩33,597 | ₩33,638 | ₩33,571 | ₩33,571 | -0.08% | 7.5천 |
|---|
| 2026.08.13 | ₩33,597 | ₩33,624 | ₩33,557 | ₩33,557 | -0.12% | 3.7천 |
|---|
| 2026.08.12 | ₩33,557 | ₩33,557 | ₩33,490 | ₩33,490 | -0.20% | 5천 |
|---|
| 2026.08.11 | ₩33,464 | ₩33,477 | ₩33,450 | ₩33,450 | -0.04% | 1.9천 |
|---|
| 2026.08.10 | ₩33,450 | ₩33,517 | ₩33,450 | ₩33,464 | +0.04% | 1.8만 |
|---|
| 2026.08.07 | ₩33,464 | ₩33,504 | ₩33,464 | ₩33,477 | +0.04% | 3천 |
|---|
| 2026.08.06 | ₩33,423 | ₩33,504 | ₩33,423 | ₩33,464 | +0.12% | 4.7천 |
|---|
| 2026.08.05 | ₩33,383 | ₩33,450 | ₩33,383 | ₩33,450 | +0.20% | 6.3천 |
|---|
| 2026.08.04 | ₩33,343 | ₩33,477 | ₩33,343 | ₩33,383 | +0.12% | 5천 |
|---|
| 2026.08.03 | ₩33,290 | ₩33,450 | ₩33,250 | ₩33,343 | +0.16% | 1.6만 |
|---|
| 2026.07.31 | ₩33,196 | ₩33,383 | ₩33,196 | ₩33,343 | +0.44% | 2.4만 |
|---|
| 2026.07.30 | ₩33,263 | ₩33,263 | ₩33,263 | ₩33,263 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,303 | ₩33,437 | ₩33,290 | ₩33,290 | -0.04% | 1.8천 |
|---|
| 2026.07.28 | ₩33,303 | ₩33,437 | ₩33,303 | ₩33,303 | 0.00% | 4.1만 |
|---|
| 2026.07.27 | ₩33,290 | ₩33,330 | ₩33,276 | ₩33,276 | -0.04% | 8.1천 |
|---|
| 2026.07.24 | ₩33,250 | ₩33,250 | ₩33,169 | ₩33,169 | -0.24% | 1.2만 |
|---|
| 2026.07.23 | ₩33,116 | ₩33,143 | ₩33,116 | ₩33,143 | +0.08% | 800 |
|---|
| 2026.07.22 | ₩33,397 | ₩33,477 | ₩33,397 | ₩33,410 | +0.04% | 3천 |
|---|
| 2026.07.21 | ₩33,477 | ₩33,477 | ₩33,477 | ₩33,477 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,531 | ₩33,531 | ₩33,531 | ₩33,531 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,611 | ₩33,624 | ₩33,584 | ₩33,597 | -0.04% | 1.3만 |
|---|
| 2026.07.16 | ₩33,611 | ₩33,624 | ₩33,611 | ₩33,624 | +0.04% | 2.7천 |
|---|
| 2026.07.15 | ₩33,731 | ₩33,771 | ₩33,691 | ₩33,691 | -0.12% | 3.7천 |
|---|
| 2026.07.14 | ₩33,838 | ₩33,959 | ₩33,812 | ₩33,812 | -0.08% | 1.4만 |
|---|
| 2026.07.13 | ₩33,785 | ₩33,825 | ₩33,785 | ₩33,825 | +0.12% | 5.2천 |
|---|
| 2026.07.10 | ₩33,825 | ₩33,825 | ₩33,785 | ₩33,785 | -0.12% | 300 |
|---|
| 2026.07.09 | ₩33,771 | ₩33,852 | ₩33,771 | ₩33,812 | +0.12% | 2.2만 |
|---|
| 2026.07.08 | ₩33,812 | ₩33,919 | ₩33,771 | ₩33,771 | -0.12% | 7.5만 |
|---|
| 2026.07.07 | ₩33,932 | ₩33,932 | ₩33,919 | ₩33,932 | 0.00% | 2천 |
|---|
| 2026.07.06 | ₩33,932 | ₩33,972 | ₩33,932 | ₩33,972 | +0.12% | 400 |
|---|
| 2026.07.02 | ₩33,972 | ₩34,052 | ₩33,959 | ₩33,972 | 0.00% | 2.6만 |
|---|
| 2026.07.01 | ₩33,919 | ₩33,919 | ₩33,919 | ₩33,919 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩34,026 | ₩34,039 | ₩34,012 | ₩34,012 | -0.04% | 1.4천 |
|---|
| 2026.06.29 | ₩33,932 | ₩33,932 | ₩33,932 | ₩33,932 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,959 | ₩33,985 | ₩33,959 | ₩33,972 | +0.04% | 1.6천 |
|---|
| 2026.06.25 | ₩34,012 | ₩34,039 | ₩33,959 | ₩33,985 | -0.08% | 5.2천 |
|---|
| 2026.06.24 | ₩33,959 | ₩33,959 | ₩33,932 | ₩33,932 | -0.08% | 8.6천 |
|---|
| 2026.06.23 | ₩33,892 | ₩34,079 | ₩33,892 | ₩33,932 | +0.12% | 3.2천 |
|---|
| 2026.06.22 | ₩33,892 | ₩34,039 | ₩33,892 | ₩33,905 | +0.04% | 1.9천 |
|---|
| 2026.06.18 | ₩33,905 | ₩33,905 | ₩33,905 | ₩33,905 | 0.00% | 1천 |
|---|
| 2026.06.17 | ₩33,878 | ₩33,878 | ₩33,812 | ₩33,812 | -0.20% | 300 |
|---|
| 2026.06.16 | ₩33,932 | ₩33,932 | ₩33,892 | ₩33,892 | -0.12% | 500 |
|---|
| 2026.06.15 | ₩33,905 | ₩33,945 | ₩33,865 | ₩33,919 | +0.04% | 5.7천 |
|---|
| 2026.06.12 | ₩33,798 | ₩33,919 | ₩33,798 | ₩33,878 | +0.24% | 2.5천 |
|---|
| 2026.06.11 | ₩33,865 | ₩34,039 | ₩33,865 | ₩33,932 | +0.20% | 2.2만 |
|---|
| 2026.06.10 | ₩33,865 | ₩33,892 | ₩33,838 | ₩33,838 | -0.08% | 9.6천 |
|---|
| 2026.06.09 | ₩33,919 | ₩34,119 | ₩33,905 | ₩33,905 | -0.04% | 1.7만 |
|---|
| 2026.06.08 | ₩33,892 | ₩33,892 | ₩33,865 | ₩33,865 | -0.08% | 1.3천 |
|---|
| 2026.06.05 | ₩33,865 | ₩33,892 | ₩33,852 | ₩33,852 | -0.04% | 3.3천 |
|---|
| 2026.06.04 | ₩33,905 | ₩33,905 | ₩33,905 | ₩33,905 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,865 | ₩33,878 | ₩33,865 | ₩33,878 | +0.04% | 100 |
|---|
| 2026.06.02 | ₩33,919 | ₩33,932 | ₩33,892 | ₩33,892 | -0.08% | 1.2천 |
|---|
| 2026.06.01 | ₩33,798 | ₩33,945 | ₩33,745 | ₩33,892 | +0.28% | 1.7만 |
|---|
| 2026.05.29 | ₩33,932 | ₩33,932 | ₩33,919 | ₩33,919 | -0.04% | 8.3천 |
|---|
| 2026.05.28 | ₩33,852 | ₩33,878 | ₩33,825 | ₩33,852 | 0.00% | 1.3천 |
|---|
| 2026.05.27 | ₩33,838 | ₩33,838 | ₩33,798 | ₩33,798 | -0.12% | 7천 |
|---|
| 2026.05.26 | ₩33,745 | ₩33,758 | ₩33,745 | ₩33,758 | +0.04% | 100 |
|---|
| 2026.05.22 | ₩33,624 | ₩33,624 | ₩33,597 | ₩33,597 | -0.08% | 1.4천 |
|---|
| 2026.05.21 | ₩33,571 | ₩33,691 | ₩33,571 | ₩33,584 | +0.04% | 1.2만 |
|---|
| 2026.05.20 | ₩33,611 | ₩33,611 | ₩33,584 | ₩33,584 | -0.08% | 100 |
|---|
| 2026.05.19 | ₩33,544 | ₩33,611 | ₩33,517 | ₩33,531 | -0.04% | 3천 |
|---|
| 2026.05.18 | ₩33,624 | ₩33,624 | ₩33,624 | ₩33,624 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩33,691 | ₩33,745 | ₩33,584 | ₩33,624 | -0.20% | 700 |
|---|
| 2026.05.14 | ₩33,785 | ₩33,785 | ₩33,785 | ₩33,785 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩33,812 | ₩33,812 | ₩33,798 | ₩33,798 | -0.04% | 1.2천 |
|---|
| 2026.05.12 | ₩33,892 | ₩33,892 | ₩33,838 | ₩33,838 | -0.16% | 100 |
|---|
| 2026.05.11 | ₩33,892 | ₩33,892 | ₩33,892 | ₩33,892 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩33,932 | ₩33,932 | ₩33,932 | ₩33,932 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩33,905 | ₩33,959 | ₩33,905 | ₩33,919 | +0.04% | 4.1천 |
|---|
| 2026.05.06 | ₩33,919 | ₩33,919 | ₩33,919 | ₩33,919 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩33,865 | ₩33,865 | ₩33,865 | ₩33,865 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,865 | ₩33,865 | ₩33,865 | ₩33,865 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,865 | ₩33,865 | ₩33,865 | ₩33,865 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩33,999 | ₩33,999 | ₩33,972 | ₩33,972 | -0.08% | 100 |
|---|
| 2026.04.29 | ₩33,999 | ₩34,039 | ₩33,999 | ₩33,999 | 0.00% | 7.2천 |
|---|
| 2026.04.28 | ₩34,092 | ₩34,092 | ₩34,066 | ₩34,066 | -0.08% | 100 |
|---|
| 2026.04.27 | ₩34,106 | ₩34,106 | ₩34,106 | ₩34,106 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩34,133 | ₩34,133 | ₩34,133 | ₩34,133 | 0.00% | 6.9천 |
|---|
| 2026.04.23 | ₩34,106 | ₩34,106 | ₩34,106 | ₩34,106 | 0.00% | 400 |
|---|
| 2026.04.22 | ₩34,146 | ₩34,146 | ₩34,146 | ₩34,146 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,119 | ₩34,119 | ₩34,119 | ₩34,119 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩34,133 | ₩34,146 | ₩34,133 | ₩34,146 | +0.04% | 5.1천 |
|---|
| 2026.04.17 | ₩34,146 | ₩34,146 | ₩34,146 | ₩34,146 | 0.00% | 400 |
|---|
| 2026.04.16 | ₩34,066 | ₩34,146 | ₩34,039 | ₩34,039 | -0.08% | 5.2천 |
|---|
| 2026.04.15 | ₩34,039 | ₩34,039 | ₩34,039 | ₩34,039 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩34,066 | ₩34,066 | ₩34,066 | ₩34,066 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,079 | ₩34,079 | ₩34,079 | ₩34,079 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩34,026 | ₩34,026 | ₩34,026 | ₩34,026 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩34,066 | ₩34,066 | ₩34,066 | ₩34,066 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,985 | ₩33,985 | ₩33,985 | ₩33,985 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,865 | ₩33,865 | ₩33,865 | ₩33,865 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,825 | ₩33,825 | ₩33,825 | ₩33,825 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩33,825 | ₩33,838 | ₩33,825 | ₩33,838 | +0.04% | 600 |
|---|
| 2026.04.01 | ₩33,745 | ₩33,745 | ₩33,745 | ₩33,745 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩33,651 | ₩33,651 | ₩33,651 | ₩33,651 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩33,557 | ₩33,557 | ₩33,557 | ₩33,557 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩33,531 | ₩33,531 | ₩33,531 | ₩33,531 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩33,450 | ₩33,450 | ₩33,450 | ₩33,450 | 0.00% | 100 |
|---|