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 | ₩32,177 | ₩32,271 | ₩32,177 | ₩32,271 | +0.29% | 7.7천 |
| 2026.10.08 | ₩32,043 | ₩32,110 | ₩31,990 | ₩32,097 | +0.17% | 1.8만 |
| 2026.10.07 | ₩32,083 | ₩32,097 | ₩31,963 | ₩32,030 | -0.17% | 5.3천 |
| 2026.10.06 | ₩32,137 | ₩32,217 | ₩32,137 | ₩32,177 | +0.12% | 1.6만 |
| 2026.10.05 | ₩32,164 | ₩32,190 | ₩32,043 | ₩32,164 | 0.00% | 1.4만 |
| 2026.10.02 | ₩32,458 | ₩32,458 | ₩32,110 | ₩32,110 | -1.07% | 3.6천 |
| 2026.10.01 | ₩32,217 | ₩32,311 | ₩32,204 | ₩32,204 | -0.04% | 3만 |
| 2026.09.30 | ₩31,896 | ₩32,003 | ₩31,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,003 |
| +0.34% |
| 4.6만 |
| 2026.09.29 | ₩31,749 | ₩31,923 | ₩31,602 | ₩31,735 | -0.04% | 15.4만 |
|---|
| 2026.09.28 | ₩31,856 | ₩31,869 | ₩31,682 | ₩31,856 | 0.00% | 1.8만 |
|---|
| 2026.09.25 | ₩32,097 | ₩32,231 | ₩31,950 | ₩31,950 | -0.46% | 2.8만 |
|---|
| 2026.09.24 | ₩32,164 | ₩32,190 | ₩32,083 | ₩32,083 | -0.25% | 1.1만 |
|---|
| 2026.09.23 | ₩32,485 | ₩32,485 | ₩32,217 | ₩32,284 | -0.62% | 2.7천 |
|---|
| 2026.09.22 | ₩32,498 | ₩32,498 | ₩32,498 | ₩32,498 | 0.00% | 500 |
|---|
| 2026.09.21 | ₩32,592 | ₩32,779 | ₩32,552 | ₩32,579 | -0.04% | 8천 |
|---|
| 2026.09.18 | ₩32,565 | ₩32,565 | ₩32,565 | ₩32,565 | 0.00% | 1.1천 |
|---|
| 2026.09.17 | ₩32,672 | ₩32,806 | ₩32,672 | ₩32,712 | +0.12% | 8.1만 |
|---|
| 2026.09.16 | ₩32,632 | ₩32,659 | ₩32,605 | ₩32,619 | -0.04% | 1.2만 |
|---|
| 2026.09.15 | ₩32,605 | ₩32,739 | ₩32,565 | ₩32,672 | +0.21% | 2.7만 |
|---|
| 2026.09.14 | ₩32,579 | ₩32,739 | ₩32,579 | ₩32,699 | +0.37% | 3.2만 |
|---|
| 2026.09.11 | ₩32,726 | ₩32,726 | ₩32,632 | ₩32,632 | -0.29% | 400 |
|---|
| 2026.09.10 | ₩32,726 | ₩32,793 | ₩32,672 | ₩32,672 | -0.16% | 6.1천 |
|---|
| 2026.09.09 | ₩32,860 | ₩32,927 | ₩32,806 | ₩32,860 | 0.00% | 2.5만 |
|---|
| 2026.09.08 | ₩33,034 | ₩33,060 | ₩32,967 | ₩32,967 | -0.20% | 1천 |
|---|
| 2026.09.04 | ₩33,074 | ₩33,101 | ₩33,020 | ₩33,020 | -0.16% | 300 |
|---|
| 2026.09.03 | ₩33,114 | ₩33,127 | ₩32,967 | ₩33,034 | -0.24% | 1.2만 |
|---|
| 2026.09.02 | ₩32,994 | ₩33,114 | ₩32,994 | ₩33,060 | +0.20% | 1.3만 |
|---|
| 2026.09.01 | ₩33,234 | ₩33,315 | ₩32,900 | ₩33,154 | -0.24% | 8.6만 |
|---|
| 2026.08.31 | ₩33,328 | ₩33,355 | ₩33,328 | ₩33,342 | +0.04% | 1.8천 |
|---|
| 2026.08.28 | ₩33,382 | ₩33,395 | ₩33,342 | ₩33,342 | -0.12% | 1천 |
|---|
| 2026.08.27 | ₩33,462 | ₩33,462 | ₩33,422 | ₩33,422 | -0.12% | 2천 |
|---|
| 2026.08.26 | ₩33,489 | ₩33,489 | ₩33,449 | ₩33,462 | -0.08% | 1.7천 |
|---|
| 2026.08.25 | ₩33,462 | ₩33,569 | ₩33,462 | ₩33,502 | +0.12% | 5.4만 |
|---|
| 2026.08.24 | ₩33,449 | ₩33,475 | ₩33,435 | ₩33,475 | +0.08% | 1.9천 |
|---|
| 2026.08.21 | ₩33,462 | ₩33,462 | ₩33,408 | ₩33,435 | -0.08% | 3.4천 |
|---|
| 2026.08.20 | ₩33,529 | ₩33,529 | ₩33,382 | ₩33,489 | -0.12% | 1천 |
|---|
| 2026.08.19 | ₩33,516 | ₩33,516 | ₩33,475 | ₩33,475 | -0.12% | 2.1천 |
|---|
| 2026.08.18 | ₩33,395 | ₩33,462 | ₩33,382 | ₩33,422 | +0.08% | 3.3천 |
|---|
| 2026.08.17 | ₩33,569 | ₩33,569 | ₩33,475 | ₩33,475 | -0.28% | 3.1천 |
|---|
| 2026.08.14 | ₩33,609 | ₩33,649 | ₩33,582 | ₩33,582 | -0.08% | 7.5천 |
|---|
| 2026.08.13 | ₩33,609 | ₩33,636 | ₩33,569 | ₩33,569 | -0.12% | 3.7천 |
|---|
| 2026.08.12 | ₩33,569 | ₩33,569 | ₩33,502 | ₩33,502 | -0.20% | 5천 |
|---|
| 2026.08.11 | ₩33,475 | ₩33,489 | ₩33,462 | ₩33,462 | -0.04% | 1.9천 |
|---|
| 2026.08.10 | ₩33,462 | ₩33,529 | ₩33,462 | ₩33,475 | +0.04% | 1.8만 |
|---|
| 2026.08.07 | ₩33,475 | ₩33,516 | ₩33,475 | ₩33,489 | +0.04% | 3천 |
|---|
| 2026.08.06 | ₩33,435 | ₩33,516 | ₩33,435 | ₩33,475 | +0.12% | 4.7천 |
|---|
| 2026.08.05 | ₩33,395 | ₩33,462 | ₩33,395 | ₩33,462 | +0.20% | 6.3천 |
|---|
| 2026.08.04 | ₩33,355 | ₩33,489 | ₩33,355 | ₩33,395 | +0.12% | 5천 |
|---|
| 2026.08.03 | ₩33,301 | ₩33,462 | ₩33,261 | ₩33,355 | +0.16% | 1.6만 |
|---|
| 2026.07.31 | ₩33,208 | ₩33,395 | ₩33,208 | ₩33,355 | +0.44% | 2.4만 |
|---|
| 2026.07.30 | ₩33,275 | ₩33,275 | ₩33,275 | ₩33,275 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,315 | ₩33,449 | ₩33,301 | ₩33,301 | -0.04% | 1.8천 |
|---|
| 2026.07.28 | ₩33,315 | ₩33,449 | ₩33,315 | ₩33,315 | 0.00% | 4.1만 |
|---|
| 2026.07.27 | ₩33,301 | ₩33,342 | ₩33,288 | ₩33,288 | -0.04% | 8.1천 |
|---|
| 2026.07.24 | ₩33,261 | ₩33,261 | ₩33,181 | ₩33,181 | -0.24% | 1.2만 |
|---|
| 2026.07.23 | ₩33,127 | ₩33,154 | ₩33,127 | ₩33,154 | +0.08% | 800 |
|---|
| 2026.07.22 | ₩33,408 | ₩33,489 | ₩33,408 | ₩33,422 | +0.04% | 3천 |
|---|
| 2026.07.21 | ₩33,489 | ₩33,489 | ₩33,489 | ₩33,489 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,542 | ₩33,542 | ₩33,542 | ₩33,542 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,623 | ₩33,636 | ₩33,596 | ₩33,609 | -0.04% | 1.3만 |
|---|
| 2026.07.16 | ₩33,623 | ₩33,636 | ₩33,623 | ₩33,636 | +0.04% | 2.7천 |
|---|
| 2026.07.15 | ₩33,743 | ₩33,783 | ₩33,703 | ₩33,703 | -0.12% | 3.7천 |
|---|
| 2026.07.14 | ₩33,850 | ₩33,971 | ₩33,823 | ₩33,823 | -0.08% | 1.4만 |
|---|
| 2026.07.13 | ₩33,797 | ₩33,837 | ₩33,797 | ₩33,837 | +0.12% | 5.2천 |
|---|
| 2026.07.10 | ₩33,837 | ₩33,837 | ₩33,797 | ₩33,797 | -0.12% | 300 |
|---|
| 2026.07.09 | ₩33,783 | ₩33,864 | ₩33,783 | ₩33,823 | +0.12% | 2.2만 |
|---|
| 2026.07.08 | ₩33,823 | ₩33,930 | ₩33,783 | ₩33,783 | -0.12% | 7.5만 |
|---|
| 2026.07.07 | ₩33,944 | ₩33,944 | ₩33,930 | ₩33,944 | 0.00% | 2천 |
|---|
| 2026.07.06 | ₩33,944 | ₩33,984 | ₩33,944 | ₩33,984 | +0.12% | 400 |
|---|
| 2026.07.02 | ₩33,984 | ₩34,064 | ₩33,971 | ₩33,984 | 0.00% | 2.6만 |
|---|
| 2026.07.01 | ₩33,930 | ₩33,930 | ₩33,930 | ₩33,930 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩34,038 | ₩34,051 | ₩34,024 | ₩34,024 | -0.04% | 1.4천 |
|---|
| 2026.06.29 | ₩33,944 | ₩33,944 | ₩33,944 | ₩33,944 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,971 | ₩33,997 | ₩33,971 | ₩33,984 | +0.04% | 1.6천 |
|---|
| 2026.06.25 | ₩34,024 | ₩34,051 | ₩33,971 | ₩33,997 | -0.08% | 5.2천 |
|---|
| 2026.06.24 | ₩33,971 | ₩33,971 | ₩33,944 | ₩33,944 | -0.08% | 8.6천 |
|---|
| 2026.06.23 | ₩33,904 | ₩34,091 | ₩33,904 | ₩33,944 | +0.12% | 3.2천 |
|---|
| 2026.06.22 | ₩33,904 | ₩34,051 | ₩33,904 | ₩33,917 | +0.04% | 1.9천 |
|---|
| 2026.06.18 | ₩33,917 | ₩33,917 | ₩33,917 | ₩33,917 | 0.00% | 1천 |
|---|
| 2026.06.17 | ₩33,890 | ₩33,890 | ₩33,823 | ₩33,823 | -0.20% | 300 |
|---|
| 2026.06.16 | ₩33,944 | ₩33,944 | ₩33,904 | ₩33,904 | -0.12% | 500 |
|---|
| 2026.06.15 | ₩33,917 | ₩33,957 | ₩33,877 | ₩33,930 | +0.04% | 5.7천 |
|---|
| 2026.06.12 | ₩33,810 | ₩33,930 | ₩33,810 | ₩33,890 | +0.24% | 2.5천 |
|---|
| 2026.06.11 | ₩33,877 | ₩34,051 | ₩33,877 | ₩33,944 | +0.20% | 2.2만 |
|---|
| 2026.06.10 | ₩33,877 | ₩33,904 | ₩33,850 | ₩33,850 | -0.08% | 9.6천 |
|---|
| 2026.06.09 | ₩33,930 | ₩34,131 | ₩33,917 | ₩33,917 | -0.04% | 1.7만 |
|---|
| 2026.06.08 | ₩33,904 | ₩33,904 | ₩33,877 | ₩33,877 | -0.08% | 1.3천 |
|---|
| 2026.06.05 | ₩33,877 | ₩33,904 | ₩33,864 | ₩33,864 | -0.04% | 3.3천 |
|---|
| 2026.06.04 | ₩33,917 | ₩33,917 | ₩33,917 | ₩33,917 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,877 | ₩33,890 | ₩33,877 | ₩33,890 | +0.04% | 100 |
|---|
| 2026.06.02 | ₩33,930 | ₩33,944 | ₩33,904 | ₩33,904 | -0.08% | 1.2천 |
|---|
| 2026.06.01 | ₩33,810 | ₩33,957 | ₩33,756 | ₩33,904 | +0.28% | 1.7만 |
|---|
| 2026.05.29 | ₩33,944 | ₩33,944 | ₩33,930 | ₩33,930 | -0.04% | 8.3천 |
|---|
| 2026.05.28 | ₩33,864 | ₩33,890 | ₩33,837 | ₩33,864 | 0.00% | 1.3천 |
|---|
| 2026.05.27 | ₩33,850 | ₩33,850 | ₩33,810 | ₩33,810 | -0.12% | 7천 |
|---|
| 2026.05.26 | ₩33,756 | ₩33,770 | ₩33,756 | ₩33,770 | +0.04% | 100 |
|---|
| 2026.05.22 | ₩33,636 | ₩33,636 | ₩33,609 | ₩33,609 | -0.08% | 1.4천 |
|---|
| 2026.05.21 | ₩33,582 | ₩33,703 | ₩33,582 | ₩33,596 | +0.04% | 1.2만 |
|---|
| 2026.05.20 | ₩33,623 | ₩33,623 | ₩33,596 | ₩33,596 | -0.08% | 100 |
|---|
| 2026.05.19 | ₩33,556 | ₩33,623 | ₩33,529 | ₩33,542 | -0.04% | 3천 |
|---|
| 2026.05.18 | ₩33,636 | ₩33,636 | ₩33,636 | ₩33,636 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩33,703 | ₩33,756 | ₩33,596 | ₩33,636 | -0.20% | 700 |
|---|
| 2026.05.14 | ₩33,797 | ₩33,797 | ₩33,797 | ₩33,797 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩33,823 | ₩33,823 | ₩33,810 | ₩33,810 | -0.04% | 1.2천 |
|---|
| 2026.05.12 | ₩33,904 | ₩33,904 | ₩33,850 | ₩33,850 | -0.16% | 100 |
|---|
| 2026.05.11 | ₩33,904 | ₩33,904 | ₩33,904 | ₩33,904 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩33,944 | ₩33,944 | ₩33,944 | ₩33,944 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩33,917 | ₩33,971 | ₩33,917 | ₩33,930 | +0.04% | 4.1천 |
|---|
| 2026.05.06 | ₩33,930 | ₩33,930 | ₩33,930 | ₩33,930 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩33,877 | ₩33,877 | ₩33,877 | ₩33,877 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,877 | ₩33,877 | ₩33,877 | ₩33,877 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,877 | ₩33,877 | ₩33,877 | ₩33,877 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩34,011 | ₩34,011 | ₩33,984 | ₩33,984 | -0.08% | 100 |
|---|
| 2026.04.29 | ₩34,011 | ₩34,051 | ₩34,011 | ₩34,011 | 0.00% | 7.2천 |
|---|
| 2026.04.28 | ₩34,104 | ₩34,104 | ₩34,078 | ₩34,078 | -0.08% | 100 |
|---|
| 2026.04.27 | ₩34,118 | ₩34,118 | ₩34,118 | ₩34,118 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩34,145 | ₩34,145 | ₩34,145 | ₩34,145 | 0.00% | 6.9천 |
|---|
| 2026.04.23 | ₩34,118 | ₩34,118 | ₩34,118 | ₩34,118 | 0.00% | 400 |
|---|
| 2026.04.22 | ₩34,158 | ₩34,158 | ₩34,158 | ₩34,158 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,131 | ₩34,131 | ₩34,131 | ₩34,131 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩34,145 | ₩34,158 | ₩34,145 | ₩34,158 | +0.04% | 5.1천 |
|---|
| 2026.04.17 | ₩34,158 | ₩34,158 | ₩34,158 | ₩34,158 | 0.00% | 400 |
|---|
| 2026.04.16 | ₩34,078 | ₩34,158 | ₩34,051 | ₩34,051 | -0.08% | 5.2천 |
|---|
| 2026.04.15 | ₩34,051 | ₩34,051 | ₩34,051 | ₩34,051 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩34,078 | ₩34,078 | ₩34,078 | ₩34,078 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩34,091 | ₩34,091 | ₩34,091 | ₩34,091 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩34,038 | ₩34,038 | ₩34,038 | ₩34,038 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩34,078 | ₩34,078 | ₩34,078 | ₩34,078 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,997 | ₩33,997 | ₩33,997 | ₩33,997 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,877 | ₩33,877 | ₩33,877 | ₩33,877 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,837 | ₩33,837 | ₩33,837 | ₩33,837 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩33,837 | ₩33,850 | ₩33,837 | ₩33,850 | +0.04% | 600 |
|---|
| 2026.04.01 | ₩33,756 | ₩33,756 | ₩33,756 | ₩33,756 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩33,663 | ₩33,663 | ₩33,663 | ₩33,663 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩33,569 | ₩33,569 | ₩33,569 | ₩33,569 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩33,542 | ₩33,542 | ₩33,542 | ₩33,542 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩33,462 | ₩33,462 | ₩33,462 | ₩33,462 | 0.00% | 100 |
|---|