시장 데이터를 불러오는 중
전체 종목
iShares iBonds Dec 2034 Term Muni Bond ETF 과거 주가
iShares iBonds Dec 2034 Term Muni Bond ETF · IBMW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Dec 2034 Term Muni Bond ETF · IBMW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,919 | ₩32,000 | ₩31,879 | ₩31,946 | +0.08% | 1.6만 |
| 2026.10.08 | ₩31,598 | ₩31,799 | ₩31,598 | ₩31,799 | +0.64% | 3.1만 |
| 2026.10.07 | ₩31,732 | ₩31,758 | ₩31,638 | ₩31,718 | -0.04% | 3.5천 |
| 2026.10.06 | ₩31,825 | ₩31,892 | ₩31,825 | ₩31,852 | +0.08% | 4.4천 |
| 2026.10.05 | ₩31,758 | ₩31,946 | ₩31,732 | ₩31,879 | +0.38% | 6.7천 |
| 2026.10.02 | ₩32,080 | ₩32,147 | ₩31,745 | ₩31,745 | -1.04% | 7.6천 |
| 2026.10.01 | ₩31,852 | ₩32,000 | ₩31,785 | ₩31,852 | 0.00% | 3.2만 |
| 2026.09.30 | ₩31,584 | ₩31,732 | ₩31,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,665 |
| +0.25% |
| 4.4만 |
| 2026.09.29 | ₩31,343 | ₩31,544 | ₩31,169 | ₩31,343 | 0.00% | 7.9만 |
|---|
| 2026.09.28 | ₩31,584 | ₩31,584 | ₩31,370 | ₩31,437 | -0.47% | 6.6천 |
|---|
| 2026.09.25 | ₩31,772 | ₩31,906 | ₩31,611 | ₩31,638 | -0.42% | 1.9만 |
|---|
| 2026.09.24 | ₩32,040 | ₩32,040 | ₩31,785 | ₩31,785 | -0.79% | 1.5만 |
|---|
| 2026.09.23 | ₩32,093 | ₩32,093 | ₩31,879 | ₩31,919 | -0.54% | 2.6천 |
|---|
| 2026.09.22 | ₩32,214 | ₩32,214 | ₩32,174 | ₩32,174 | -0.12% | 6.6천 |
|---|
| 2026.09.21 | ₩32,294 | ₩32,294 | ₩32,214 | ₩32,214 | -0.25% | 800 |
|---|
| 2026.09.18 | ₩32,254 | ₩32,254 | ₩32,174 | ₩32,214 | -0.12% | 400 |
|---|
| 2026.09.17 | ₩32,361 | ₩32,536 | ₩32,335 | ₩32,402 | +0.12% | 7.6만 |
|---|
| 2026.09.16 | ₩32,335 | ₩32,335 | ₩32,227 | ₩32,227 | -0.33% | 1.6천 |
|---|
| 2026.09.15 | ₩32,308 | ₩32,321 | ₩32,254 | ₩32,254 | -0.17% | 1.2만 |
|---|
| 2026.09.14 | ₩32,361 | ₩32,509 | ₩32,321 | ₩32,321 | -0.12% | 3.6만 |
|---|
| 2026.09.11 | ₩32,442 | ₩32,442 | ₩32,348 | ₩32,348 | -0.29% | 4.4천 |
|---|
| 2026.09.10 | ₩32,388 | ₩32,388 | ₩32,268 | ₩32,268 | -0.37% | 700 |
|---|
| 2026.09.09 | ₩32,710 | ₩32,710 | ₩32,482 | ₩32,536 | -0.53% | 1.8만 |
|---|
| 2026.09.08 | ₩32,737 | ₩32,737 | ₩32,670 | ₩32,670 | -0.20% | 100 |
|---|
| 2026.09.04 | ₩32,817 | ₩32,817 | ₩32,723 | ₩32,723 | -0.29% | 200 |
|---|
| 2026.09.03 | ₩32,737 | ₩32,777 | ₩32,737 | ₩32,777 | +0.12% | 6.6천 |
|---|
| 2026.09.02 | ₩32,991 | ₩33,031 | ₩32,817 | ₩32,817 | -0.53% | 2.2천 |
|---|
| 2026.09.01 | ₩32,991 | ₩33,058 | ₩32,871 | ₩32,871 | -0.37% | 1.9만 |
|---|
| 2026.08.31 | ₩33,098 | ₩33,112 | ₩33,085 | ₩33,085 | -0.04% | 300 |
|---|
| 2026.08.28 | ₩33,152 | ₩33,152 | ₩33,139 | ₩33,139 | -0.04% | 600 |
|---|
| 2026.08.27 | ₩33,259 | ₩33,259 | ₩33,192 | ₩33,192 | -0.20% | 1.9천 |
|---|
| 2026.08.26 | ₩33,273 | ₩33,273 | ₩33,246 | ₩33,246 | -0.08% | 1.4천 |
|---|
| 2026.08.25 | ₩33,286 | ₩33,326 | ₩33,286 | ₩33,286 | 0.00% | 7.4만 |
|---|
| 2026.08.24 | ₩33,273 | ₩33,273 | ₩33,259 | ₩33,259 | -0.04% | 200 |
|---|
| 2026.08.21 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,273 | ₩33,273 | ₩33,259 | ₩33,259 | -0.04% | 200 |
|---|
| 2026.08.19 | ₩33,340 | ₩33,340 | ₩33,326 | ₩33,326 | -0.04% | 400 |
|---|
| 2026.08.18 | ₩33,219 | ₩33,259 | ₩33,219 | ₩33,246 | +0.08% | 600 |
|---|
| 2026.08.17 | ₩33,407 | ₩33,447 | ₩33,326 | ₩33,326 | -0.24% | 7.3천 |
|---|
| 2026.08.14 | ₩33,447 | ₩33,447 | ₩33,407 | ₩33,407 | -0.12% | 2천 |
|---|
| 2026.08.13 | ₩33,474 | ₩33,474 | ₩33,447 | ₩33,447 | -0.08% | 2.1천 |
|---|
| 2026.08.12 | ₩33,407 | ₩33,447 | ₩33,393 | ₩33,393 | -0.04% | 4.7천 |
|---|
| 2026.08.11 | ₩33,366 | ₩33,393 | ₩33,353 | ₩33,353 | -0.04% | 5.9천 |
|---|
| 2026.08.10 | ₩33,541 | ₩33,554 | ₩33,366 | ₩33,554 | +0.04% | 5.9만 |
|---|
| 2026.08.07 | ₩33,407 | ₩33,407 | ₩33,286 | ₩33,380 | -0.08% | 2.6천 |
|---|
| 2026.08.06 | ₩33,313 | ₩33,326 | ₩33,286 | ₩33,286 | -0.08% | 1.3천 |
|---|
| 2026.08.05 | ₩33,273 | ₩33,326 | ₩33,259 | ₩33,326 | +0.16% | 7.8천 |
|---|
| 2026.08.04 | ₩33,179 | ₩33,407 | ₩33,179 | ₩33,259 | +0.24% | 6.3만 |
|---|
| 2026.08.03 | ₩33,125 | ₩33,125 | ₩33,125 | ₩33,125 | 0.00% | 400 |
|---|
| 2026.07.31 | ₩33,152 | ₩33,152 | ₩33,152 | ₩33,152 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,179 | ₩33,179 | ₩33,179 | ₩33,179 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,286 | ₩33,286 | ₩33,232 | ₩33,232 | -0.16% | 600 |
|---|
| 2026.07.28 | ₩33,259 | ₩33,420 | ₩33,259 | ₩33,273 | +0.04% | 4.6만 |
|---|
| 2026.07.27 | ₩33,165 | ₩33,219 | ₩33,165 | ₩33,219 | +0.16% | 3천 |
|---|
| 2026.07.24 | ₩33,152 | ₩33,179 | ₩33,112 | ₩33,112 | -0.12% | 2.2천 |
|---|
| 2026.07.23 | ₩33,072 | ₩33,072 | ₩33,045 | ₩33,058 | -0.04% | 1천 |
|---|
| 2026.07.22 | ₩33,340 | ₩33,366 | ₩33,326 | ₩33,326 | -0.04% | 2.8천 |
|---|
| 2026.07.21 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,581 | ₩33,581 | ₩33,541 | ₩33,541 | -0.12% | 1.2만 |
|---|
| 2026.07.16 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 2.7천 |
|---|
| 2026.07.15 | ₩33,688 | ₩33,688 | ₩33,648 | ₩33,648 | -0.12% | 1.6천 |
|---|
| 2026.07.14 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,742 | ₩33,742 | ₩33,728 | ₩33,728 | -0.04% | 400 |
|---|
| 2026.07.09 | ₩33,755 | ₩33,795 | ₩33,728 | ₩33,728 | -0.08% | 1.2천 |
|---|
| 2026.07.08 | ₩33,755 | ₩33,795 | ₩33,755 | ₩33,755 | 0.00% | 7.8천 |
|---|
| 2026.07.07 | ₩33,889 | ₩33,889 | ₩33,836 | ₩33,836 | -0.16% | 100 |
|---|
| 2026.07.06 | ₩33,929 | ₩33,929 | ₩33,889 | ₩33,916 | -0.04% | 500 |
|---|
| 2026.07.02 | ₩33,889 | ₩33,956 | ₩33,889 | ₩33,956 | +0.20% | 3.1천 |
|---|
| 2026.07.01 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,956 | ₩33,996 | ₩33,943 | ₩33,970 | +0.04% | 1.1천 |
|---|
| 2026.06.29 | ₩33,916 | ₩33,916 | ₩33,916 | ₩33,916 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,889 | ₩33,929 | ₩33,889 | ₩33,929 | +0.12% | 1.1천 |
|---|
| 2026.06.25 | ₩33,876 | ₩33,903 | ₩33,876 | ₩33,903 | +0.08% | 200 |
|---|
| 2026.06.24 | ₩33,916 | ₩33,916 | ₩33,889 | ₩33,889 | -0.08% | 700 |
|---|
| 2026.06.23 | ₩33,903 | ₩33,970 | ₩33,862 | ₩33,862 | -0.12% | 3.5천 |
|---|
| 2026.06.22 | ₩33,916 | ₩33,943 | ₩33,903 | ₩33,903 | -0.04% | 2천 |
|---|
| 2026.06.18 | ₩33,916 | ₩33,916 | ₩33,916 | ₩33,916 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,876 | ₩33,876 | ₩33,795 | ₩33,795 | -0.24% | 100 |
|---|
| 2026.06.16 | ₩33,876 | ₩33,876 | ₩33,876 | ₩33,876 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩33,769 | ₩33,822 | ₩33,769 | ₩33,822 | +0.16% | 2.8천 |
|---|
| 2026.06.11 | ₩33,836 | ₩33,996 | ₩33,822 | ₩33,849 | +0.04% | 1.5만 |
|---|
| 2026.06.10 | ₩33,822 | ₩33,822 | ₩33,782 | ₩33,782 | -0.12% | 3천 |
|---|
| 2026.06.09 | ₩33,862 | ₩34,130 | ₩33,849 | ₩33,849 | -0.04% | 1.7만 |
|---|
| 2026.06.08 | ₩33,809 | ₩33,809 | ₩33,809 | ₩33,809 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,809 | ₩33,862 | ₩33,795 | ₩33,822 | +0.04% | 4.6천 |
|---|
| 2026.06.04 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,836 | ₩33,862 | ₩33,836 | ₩33,836 | 0.00% | 800 |
|---|
| 2026.06.01 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩33,943 | ₩33,943 | ₩33,916 | ₩33,916 | -0.08% | 1.4천 |
|---|
| 2026.05.28 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩33,822 | ₩33,822 | ₩33,782 | ₩33,782 | -0.12% | 7천 |
|---|
| 2026.05.26 | ₩33,728 | ₩33,728 | ₩33,728 | ₩33,728 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 2천 |
|---|
| 2026.05.21 | ₩33,554 | ₩33,554 | ₩33,541 | ₩33,541 | -0.04% | 1.2만 |
|---|
| 2026.05.20 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩33,795 | ₩33,876 | ₩33,795 | ₩33,795 | 0.00% | 1.2천 |
|---|
| 2026.05.12 | ₩33,822 | ₩33,836 | ₩33,822 | ₩33,836 | +0.04% | 1천 |
|---|
| 2026.05.11 | ₩33,903 | ₩33,903 | ₩33,903 | ₩33,903 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩33,943 | ₩33,943 | ₩33,943 | ₩33,943 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,916 | ₩33,916 | ₩33,916 | ₩33,916 | 0.00% | 1.8천 |
|---|
| 2026.05.06 | ₩33,943 | ₩33,943 | ₩33,943 | ₩33,943 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,876 | ₩33,876 | ₩33,876 | ₩33,876 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,876 | ₩33,876 | ₩33,876 | ₩33,876 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩33,916 | ₩34,037 | ₩33,903 | ₩33,929 | +0.04% | 6.1천 |
|---|
| 2026.04.28 | ₩33,983 | ₩33,983 | ₩33,983 | ₩33,983 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩34,023 | ₩34,023 | ₩34,023 | ₩34,023 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩34,063 | ₩34,077 | ₩34,050 | ₩34,050 | -0.04% | 6.9천 |
|---|
| 2026.04.23 | ₩34,023 | ₩34,023 | ₩34,023 | ₩34,023 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩34,037 | ₩34,037 | ₩34,037 | ₩34,037 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,010 | ₩34,010 | ₩34,010 | ₩34,010 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩34,023 | ₩34,023 | ₩34,023 | ₩34,023 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,996 | ₩34,023 | ₩33,996 | ₩34,010 | +0.04% | 500 |
|---|
| 2026.04.16 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,903 | ₩33,903 | ₩33,903 | ₩33,903 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,903 | ₩33,903 | ₩33,903 | ₩33,903 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 100 |
|---|