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 | ₩32,125 | ₩32,218 | ₩32,125 | ₩32,218 | +0.29% | 7.7천 |
| 2026.10.08 | ₩31,991 | ₩32,058 | ₩31,938 | ₩32,044 | +0.17% | 1.8만 |
| 2026.10.07 | ₩32,031 | ₩32,044 | ₩31,911 | ₩31,978 | -0.17% | 5.3천 |
| 2026.10.06 | ₩32,085 | ₩32,165 | ₩32,085 | ₩32,125 | +0.12% | 1.6만 |
| 2026.10.05 | ₩32,111 | ₩32,138 | ₩31,991 | ₩32,111 | 0.00% | 1.4만 |
| 2026.10.02 | ₩32,405 | ₩32,405 | ₩32,058 | ₩32,058 | -1.07% | 3.6천 |
| 2026.10.01 | ₩32,165 | ₩32,258 | ₩32,151 | ₩32,151 | -0.04% | 3만 |
| 2026.09.30 | ₩31,844 | ₩31,951 | ₩31,844 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,951 |
| +0.34% |
| 4.6만 |
| 2026.09.29 | ₩31,697 | ₩31,871 | ₩31,550 | ₩31,684 | -0.04% | 15.4만 |
|---|
| 2026.09.28 | ₩31,804 | ₩31,817 | ₩31,630 | ₩31,804 | 0.00% | 1.8만 |
|---|
| 2026.09.25 | ₩32,044 | ₩32,178 | ₩31,897 | ₩31,897 | -0.46% | 2.8만 |
|---|
| 2026.09.24 | ₩32,111 | ₩32,138 | ₩32,031 | ₩32,031 | -0.25% | 1.1만 |
|---|
| 2026.09.23 | ₩32,432 | ₩32,432 | ₩32,165 | ₩32,232 | -0.62% | 2.7천 |
|---|
| 2026.09.22 | ₩32,445 | ₩32,445 | ₩32,445 | ₩32,445 | 0.00% | 500 |
|---|
| 2026.09.21 | ₩32,539 | ₩32,726 | ₩32,499 | ₩32,526 | -0.04% | 8천 |
|---|
| 2026.09.18 | ₩32,512 | ₩32,512 | ₩32,512 | ₩32,512 | 0.00% | 1.1천 |
|---|
| 2026.09.17 | ₩32,619 | ₩32,753 | ₩32,619 | ₩32,659 | +0.12% | 8.1만 |
|---|
| 2026.09.16 | ₩32,579 | ₩32,606 | ₩32,552 | ₩32,566 | -0.04% | 1.2만 |
|---|
| 2026.09.15 | ₩32,552 | ₩32,686 | ₩32,512 | ₩32,619 | +0.21% | 2.7만 |
|---|
| 2026.09.14 | ₩32,526 | ₩32,686 | ₩32,526 | ₩32,646 | +0.37% | 3.2만 |
|---|
| 2026.09.11 | ₩32,673 | ₩32,673 | ₩32,579 | ₩32,579 | -0.29% | 400 |
|---|
| 2026.09.10 | ₩32,673 | ₩32,739 | ₩32,619 | ₩32,619 | -0.16% | 6.1천 |
|---|
| 2026.09.09 | ₩32,806 | ₩32,873 | ₩32,753 | ₩32,806 | 0.00% | 2.5만 |
|---|
| 2026.09.08 | ₩32,980 | ₩33,007 | ₩32,913 | ₩32,913 | -0.20% | 1천 |
|---|
| 2026.09.04 | ₩33,020 | ₩33,047 | ₩32,967 | ₩32,967 | -0.16% | 300 |
|---|
| 2026.09.03 | ₩33,060 | ₩33,073 | ₩32,913 | ₩32,980 | -0.24% | 1.2만 |
|---|
| 2026.09.02 | ₩32,940 | ₩33,060 | ₩32,940 | ₩33,007 | +0.20% | 1.3만 |
|---|
| 2026.09.01 | ₩33,180 | ₩33,261 | ₩32,846 | ₩33,100 | -0.24% | 8.6만 |
|---|
| 2026.08.31 | ₩33,274 | ₩33,301 | ₩33,274 | ₩33,287 | +0.04% | 1.8천 |
|---|
| 2026.08.28 | ₩33,327 | ₩33,341 | ₩33,287 | ₩33,287 | -0.12% | 1천 |
|---|
| 2026.08.27 | ₩33,408 | ₩33,408 | ₩33,367 | ₩33,367 | -0.12% | 2천 |
|---|
| 2026.08.26 | ₩33,434 | ₩33,434 | ₩33,394 | ₩33,408 | -0.08% | 1.7천 |
|---|
| 2026.08.25 | ₩33,408 | ₩33,514 | ₩33,408 | ₩33,448 | +0.12% | 5.4만 |
|---|
| 2026.08.24 | ₩33,394 | ₩33,421 | ₩33,381 | ₩33,421 | +0.08% | 1.9천 |
|---|
| 2026.08.21 | ₩33,408 | ₩33,408 | ₩33,354 | ₩33,381 | -0.08% | 3.4천 |
|---|
| 2026.08.20 | ₩33,474 | ₩33,474 | ₩33,327 | ₩33,434 | -0.12% | 1천 |
|---|
| 2026.08.19 | ₩33,461 | ₩33,461 | ₩33,421 | ₩33,421 | -0.12% | 2.1천 |
|---|
| 2026.08.18 | ₩33,341 | ₩33,408 | ₩33,327 | ₩33,367 | +0.08% | 3.3천 |
|---|
| 2026.08.17 | ₩33,514 | ₩33,514 | ₩33,421 | ₩33,421 | -0.28% | 3.1천 |
|---|
| 2026.08.14 | ₩33,554 | ₩33,595 | ₩33,528 | ₩33,528 | -0.08% | 7.5천 |
|---|
| 2026.08.13 | ₩33,554 | ₩33,581 | ₩33,514 | ₩33,514 | -0.12% | 3.7천 |
|---|
| 2026.08.12 | ₩33,514 | ₩33,514 | ₩33,448 | ₩33,448 | -0.20% | 5천 |
|---|
| 2026.08.11 | ₩33,421 | ₩33,434 | ₩33,408 | ₩33,408 | -0.04% | 1.9천 |
|---|
| 2026.08.10 | ₩33,408 | ₩33,474 | ₩33,408 | ₩33,421 | +0.04% | 1.8만 |
|---|
| 2026.08.07 | ₩33,421 | ₩33,461 | ₩33,421 | ₩33,434 | +0.04% | 3천 |
|---|
| 2026.08.06 | ₩33,381 | ₩33,461 | ₩33,381 | ₩33,421 | +0.12% | 4.7천 |
|---|
| 2026.08.05 | ₩33,341 | ₩33,408 | ₩33,341 | ₩33,408 | +0.20% | 6.3천 |
|---|
| 2026.08.04 | ₩33,301 | ₩33,434 | ₩33,301 | ₩33,341 | +0.12% | 5천 |
|---|
| 2026.08.03 | ₩33,247 | ₩33,408 | ₩33,207 | ₩33,301 | +0.16% | 1.6만 |
|---|
| 2026.07.31 | ₩33,154 | ₩33,341 | ₩33,154 | ₩33,301 | +0.44% | 2.4만 |
|---|
| 2026.07.30 | ₩33,220 | ₩33,220 | ₩33,220 | ₩33,220 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,261 | ₩33,394 | ₩33,247 | ₩33,247 | -0.04% | 1.8천 |
|---|
| 2026.07.28 | ₩33,261 | ₩33,394 | ₩33,261 | ₩33,261 | 0.00% | 4.1만 |
|---|
| 2026.07.27 | ₩33,247 | ₩33,287 | ₩33,234 | ₩33,234 | -0.04% | 8.1천 |
|---|
| 2026.07.24 | ₩33,207 | ₩33,207 | ₩33,127 | ₩33,127 | -0.24% | 1.2만 |
|---|
| 2026.07.23 | ₩33,073 | ₩33,100 | ₩33,073 | ₩33,100 | +0.08% | 800 |
|---|
| 2026.07.22 | ₩33,354 | ₩33,434 | ₩33,354 | ₩33,367 | +0.04% | 3천 |
|---|
| 2026.07.21 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,488 | ₩33,488 | ₩33,488 | ₩33,488 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,568 | ₩33,581 | ₩33,541 | ₩33,554 | -0.04% | 1.3만 |
|---|
| 2026.07.16 | ₩33,568 | ₩33,581 | ₩33,568 | ₩33,581 | +0.04% | 2.7천 |
|---|
| 2026.07.15 | ₩33,688 | ₩33,728 | ₩33,648 | ₩33,648 | -0.12% | 3.7천 |
|---|
| 2026.07.14 | ₩33,795 | ₩33,915 | ₩33,768 | ₩33,768 | -0.08% | 1.4만 |
|---|
| 2026.07.13 | ₩33,742 | ₩33,782 | ₩33,742 | ₩33,782 | +0.12% | 5.2천 |
|---|
| 2026.07.10 | ₩33,782 | ₩33,782 | ₩33,742 | ₩33,742 | -0.12% | 300 |
|---|
| 2026.07.09 | ₩33,728 | ₩33,808 | ₩33,728 | ₩33,768 | +0.12% | 2.2만 |
|---|
| 2026.07.08 | ₩33,768 | ₩33,875 | ₩33,728 | ₩33,728 | -0.12% | 7.5만 |
|---|
| 2026.07.07 | ₩33,889 | ₩33,889 | ₩33,875 | ₩33,889 | 0.00% | 2천 |
|---|
| 2026.07.06 | ₩33,889 | ₩33,929 | ₩33,889 | ₩33,929 | +0.12% | 400 |
|---|
| 2026.07.02 | ₩33,929 | ₩34,009 | ₩33,915 | ₩33,929 | 0.00% | 2.6만 |
|---|
| 2026.07.01 | ₩33,875 | ₩33,875 | ₩33,875 | ₩33,875 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,982 | ₩33,995 | ₩33,969 | ₩33,969 | -0.04% | 1.4천 |
|---|
| 2026.06.29 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,915 | ₩33,942 | ₩33,915 | ₩33,929 | +0.04% | 1.6천 |
|---|
| 2026.06.25 | ₩33,969 | ₩33,995 | ₩33,915 | ₩33,942 | -0.08% | 5.2천 |
|---|
| 2026.06.24 | ₩33,915 | ₩33,915 | ₩33,889 | ₩33,889 | -0.08% | 8.6천 |
|---|
| 2026.06.23 | ₩33,848 | ₩34,036 | ₩33,848 | ₩33,889 | +0.12% | 3.2천 |
|---|
| 2026.06.22 | ₩33,848 | ₩33,995 | ₩33,848 | ₩33,862 | +0.04% | 1.9천 |
|---|
| 2026.06.18 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 1천 |
|---|
| 2026.06.17 | ₩33,835 | ₩33,835 | ₩33,768 | ₩33,768 | -0.20% | 300 |
|---|
| 2026.06.16 | ₩33,889 | ₩33,889 | ₩33,848 | ₩33,848 | -0.12% | 500 |
|---|
| 2026.06.15 | ₩33,862 | ₩33,902 | ₩33,822 | ₩33,875 | +0.04% | 5.7천 |
|---|
| 2026.06.12 | ₩33,755 | ₩33,875 | ₩33,755 | ₩33,835 | +0.24% | 2.5천 |
|---|
| 2026.06.11 | ₩33,822 | ₩33,995 | ₩33,822 | ₩33,889 | +0.20% | 2.2만 |
|---|
| 2026.06.10 | ₩33,822 | ₩33,848 | ₩33,795 | ₩33,795 | -0.08% | 9.6천 |
|---|
| 2026.06.09 | ₩33,875 | ₩34,076 | ₩33,862 | ₩33,862 | -0.04% | 1.7만 |
|---|
| 2026.06.08 | ₩33,848 | ₩33,848 | ₩33,822 | ₩33,822 | -0.08% | 1.3천 |
|---|
| 2026.06.05 | ₩33,822 | ₩33,848 | ₩33,808 | ₩33,808 | -0.04% | 3.3천 |
|---|
| 2026.06.04 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,822 | ₩33,835 | ₩33,822 | ₩33,835 | +0.04% | 100 |
|---|
| 2026.06.02 | ₩33,875 | ₩33,889 | ₩33,848 | ₩33,848 | -0.08% | 1.2천 |
|---|
| 2026.06.01 | ₩33,755 | ₩33,902 | ₩33,701 | ₩33,848 | +0.28% | 1.7만 |
|---|
| 2026.05.29 | ₩33,889 | ₩33,889 | ₩33,875 | ₩33,875 | -0.04% | 8.3천 |
|---|
| 2026.05.28 | ₩33,808 | ₩33,835 | ₩33,782 | ₩33,808 | 0.00% | 1.3천 |
|---|
| 2026.05.27 | ₩33,795 | ₩33,795 | ₩33,755 | ₩33,755 | -0.12% | 7천 |
|---|
| 2026.05.26 | ₩33,701 | ₩33,715 | ₩33,701 | ₩33,715 | +0.04% | 100 |
|---|
| 2026.05.22 | ₩33,581 | ₩33,581 | ₩33,554 | ₩33,554 | -0.08% | 1.4천 |
|---|
| 2026.05.21 | ₩33,528 | ₩33,648 | ₩33,528 | ₩33,541 | +0.04% | 1.2만 |
|---|
| 2026.05.20 | ₩33,568 | ₩33,568 | ₩33,541 | ₩33,541 | -0.08% | 100 |
|---|
| 2026.05.19 | ₩33,501 | ₩33,568 | ₩33,474 | ₩33,488 | -0.04% | 3천 |
|---|
| 2026.05.18 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩33,648 | ₩33,701 | ₩33,541 | ₩33,581 | -0.20% | 700 |
|---|
| 2026.05.14 | ₩33,742 | ₩33,742 | ₩33,742 | ₩33,742 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩33,768 | ₩33,768 | ₩33,755 | ₩33,755 | -0.04% | 1.2천 |
|---|
| 2026.05.12 | ₩33,848 | ₩33,848 | ₩33,795 | ₩33,795 | -0.16% | 100 |
|---|
| 2026.05.11 | ₩33,848 | ₩33,848 | ₩33,848 | ₩33,848 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩33,862 | ₩33,915 | ₩33,862 | ₩33,875 | +0.04% | 4.1천 |
|---|
| 2026.05.06 | ₩33,875 | ₩33,875 | ₩33,875 | ₩33,875 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩33,955 | ₩33,955 | ₩33,929 | ₩33,929 | -0.08% | 100 |
|---|
| 2026.04.29 | ₩33,955 | ₩33,995 | ₩33,955 | ₩33,955 | 0.00% | 7.2천 |
|---|
| 2026.04.28 | ₩34,049 | ₩34,049 | ₩34,022 | ₩34,022 | -0.08% | 100 |
|---|
| 2026.04.27 | ₩34,062 | ₩34,062 | ₩34,062 | ₩34,062 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩34,089 | ₩34,089 | ₩34,089 | ₩34,089 | 0.00% | 6.9천 |
|---|
| 2026.04.23 | ₩34,062 | ₩34,062 | ₩34,062 | ₩34,062 | 0.00% | 400 |
|---|
| 2026.04.22 | ₩34,102 | ₩34,102 | ₩34,102 | ₩34,102 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,076 | ₩34,076 | ₩34,076 | ₩34,076 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩34,089 | ₩34,102 | ₩34,089 | ₩34,102 | +0.04% | 5.1천 |
|---|
| 2026.04.17 | ₩34,102 | ₩34,102 | ₩34,102 | ₩34,102 | 0.00% | 400 |
|---|
| 2026.04.16 | ₩34,022 | ₩34,102 | ₩33,995 | ₩33,995 | -0.08% | 5.2천 |
|---|
| 2026.04.15 | ₩33,995 | ₩33,995 | ₩33,995 | ₩33,995 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩34,022 | ₩34,022 | ₩34,022 | ₩34,022 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,036 | ₩34,036 | ₩34,036 | ₩34,036 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,982 | ₩33,982 | ₩33,982 | ₩33,982 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩34,022 | ₩34,022 | ₩34,022 | ₩34,022 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,942 | ₩33,942 | ₩33,942 | ₩33,942 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩33,782 | ₩33,795 | ₩33,782 | ₩33,795 | +0.04% | 600 |
|---|
| 2026.04.01 | ₩33,701 | ₩33,701 | ₩33,701 | ₩33,701 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩33,514 | ₩33,514 | ₩33,514 | ₩33,514 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩33,488 | ₩33,488 | ₩33,488 | ₩33,488 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩33,408 | ₩33,408 | ₩33,408 | ₩33,408 | 0.00% | 100 |
|---|