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 | ₩31,773 | ₩31,853 | ₩31,733 | ₩31,800 | +0.08% | 1.6만 |
| 2026.10.08 | ₩31,453 | ₩31,653 | ₩31,453 | ₩31,653 | +0.64% | 3.1만 |
| 2026.10.07 | ₩31,586 | ₩31,613 | ₩31,493 | ₩31,573 | -0.04% | 3.5천 |
| 2026.10.06 | ₩31,680 | ₩31,746 | ₩31,680 | ₩31,706 | +0.08% | 4.4천 |
| 2026.10.05 | ₩31,613 | ₩31,800 | ₩31,586 | ₩31,733 | +0.38% | 6.7천 |
| 2026.10.02 | ₩31,933 | ₩32,000 | ₩31,600 | ₩31,600 | -1.04% | 7.6천 |
| 2026.10.01 | ₩31,706 | ₩31,853 | ₩31,640 | ₩31,706 | 0.00% | 3.2만 |
| 2026.09.30 | ₩31,440 | ₩31,586 | ₩31,440 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,520 |
| +0.25% |
| 4.4만 |
| 2026.09.29 | ₩31,199 | ₩31,400 | ₩31,026 | ₩31,199 | 0.00% | 7.9만 |
|---|
| 2026.09.28 | ₩31,440 | ₩31,440 | ₩31,226 | ₩31,293 | -0.47% | 6.6천 |
|---|
| 2026.09.25 | ₩31,626 | ₩31,760 | ₩31,466 | ₩31,493 | -0.42% | 1.9만 |
|---|
| 2026.09.24 | ₩31,893 | ₩31,893 | ₩31,640 | ₩31,640 | -0.79% | 1.5만 |
|---|
| 2026.09.23 | ₩31,946 | ₩31,946 | ₩31,733 | ₩31,773 | -0.54% | 2.6천 |
|---|
| 2026.09.22 | ₩32,066 | ₩32,066 | ₩32,026 | ₩32,026 | -0.12% | 6.6천 |
|---|
| 2026.09.21 | ₩32,147 | ₩32,147 | ₩32,066 | ₩32,066 | -0.25% | 800 |
|---|
| 2026.09.18 | ₩32,106 | ₩32,106 | ₩32,026 | ₩32,066 | -0.12% | 400 |
|---|
| 2026.09.17 | ₩32,213 | ₩32,387 | ₩32,187 | ₩32,253 | +0.12% | 7.6만 |
|---|
| 2026.09.16 | ₩32,187 | ₩32,187 | ₩32,080 | ₩32,080 | -0.33% | 1.6천 |
|---|
| 2026.09.15 | ₩32,160 | ₩32,173 | ₩32,106 | ₩32,106 | -0.17% | 1.2만 |
|---|
| 2026.09.14 | ₩32,213 | ₩32,360 | ₩32,173 | ₩32,173 | -0.12% | 3.6만 |
|---|
| 2026.09.11 | ₩32,293 | ₩32,293 | ₩32,200 | ₩32,200 | -0.29% | 4.4천 |
|---|
| 2026.09.10 | ₩32,240 | ₩32,240 | ₩32,120 | ₩32,120 | -0.37% | 700 |
|---|
| 2026.09.09 | ₩32,560 | ₩32,560 | ₩32,333 | ₩32,387 | -0.53% | 1.8만 |
|---|
| 2026.09.08 | ₩32,587 | ₩32,587 | ₩32,520 | ₩32,520 | -0.20% | 100 |
|---|
| 2026.09.04 | ₩32,667 | ₩32,667 | ₩32,573 | ₩32,573 | -0.29% | 200 |
|---|
| 2026.09.03 | ₩32,587 | ₩32,627 | ₩32,587 | ₩32,627 | +0.12% | 6.6천 |
|---|
| 2026.09.02 | ₩32,840 | ₩32,880 | ₩32,667 | ₩32,667 | -0.53% | 2.2천 |
|---|
| 2026.09.01 | ₩32,840 | ₩32,907 | ₩32,720 | ₩32,720 | -0.37% | 1.9만 |
|---|
| 2026.08.31 | ₩32,947 | ₩32,960 | ₩32,933 | ₩32,933 | -0.04% | 300 |
|---|
| 2026.08.28 | ₩33,000 | ₩33,000 | ₩32,987 | ₩32,987 | -0.04% | 600 |
|---|
| 2026.08.27 | ₩33,107 | ₩33,107 | ₩33,040 | ₩33,040 | -0.20% | 1.9천 |
|---|
| 2026.08.26 | ₩33,120 | ₩33,120 | ₩33,094 | ₩33,094 | -0.08% | 1.4천 |
|---|
| 2026.08.25 | ₩33,134 | ₩33,174 | ₩33,134 | ₩33,134 | 0.00% | 7.4만 |
|---|
| 2026.08.24 | ₩33,120 | ₩33,120 | ₩33,107 | ₩33,107 | -0.04% | 200 |
|---|
| 2026.08.21 | ₩33,107 | ₩33,107 | ₩33,107 | ₩33,107 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,120 | ₩33,120 | ₩33,107 | ₩33,107 | -0.04% | 200 |
|---|
| 2026.08.19 | ₩33,187 | ₩33,187 | ₩33,174 | ₩33,174 | -0.04% | 400 |
|---|
| 2026.08.18 | ₩33,067 | ₩33,107 | ₩33,067 | ₩33,094 | +0.08% | 600 |
|---|
| 2026.08.17 | ₩33,254 | ₩33,294 | ₩33,174 | ₩33,174 | -0.24% | 7.3천 |
|---|
| 2026.08.14 | ₩33,294 | ₩33,294 | ₩33,254 | ₩33,254 | -0.12% | 2천 |
|---|
| 2026.08.13 | ₩33,320 | ₩33,320 | ₩33,294 | ₩33,294 | -0.08% | 2.1천 |
|---|
| 2026.08.12 | ₩33,254 | ₩33,294 | ₩33,240 | ₩33,240 | -0.04% | 4.7천 |
|---|
| 2026.08.11 | ₩33,214 | ₩33,240 | ₩33,200 | ₩33,200 | -0.04% | 5.9천 |
|---|
| 2026.08.10 | ₩33,387 | ₩33,400 | ₩33,214 | ₩33,400 | +0.04% | 5.9만 |
|---|
| 2026.08.07 | ₩33,254 | ₩33,254 | ₩33,134 | ₩33,227 | -0.08% | 2.6천 |
|---|
| 2026.08.06 | ₩33,160 | ₩33,174 | ₩33,134 | ₩33,134 | -0.08% | 1.3천 |
|---|
| 2026.08.05 | ₩33,120 | ₩33,174 | ₩33,107 | ₩33,174 | +0.16% | 7.8천 |
|---|
| 2026.08.04 | ₩33,027 | ₩33,254 | ₩33,027 | ₩33,107 | +0.24% | 6.3만 |
|---|
| 2026.08.03 | ₩32,974 | ₩32,974 | ₩32,974 | ₩32,974 | 0.00% | 400 |
|---|
| 2026.07.31 | ₩33,000 | ₩33,000 | ₩33,000 | ₩33,000 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,027 | ₩33,027 | ₩33,027 | ₩33,027 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,134 | ₩33,134 | ₩33,080 | ₩33,080 | -0.16% | 600 |
|---|
| 2026.07.28 | ₩33,107 | ₩33,267 | ₩33,107 | ₩33,120 | +0.04% | 4.6만 |
|---|
| 2026.07.27 | ₩33,014 | ₩33,067 | ₩33,014 | ₩33,067 | +0.16% | 3천 |
|---|
| 2026.07.24 | ₩33,000 | ₩33,027 | ₩32,960 | ₩32,960 | -0.12% | 2.2천 |
|---|
| 2026.07.23 | ₩32,920 | ₩32,920 | ₩32,893 | ₩32,907 | -0.04% | 1천 |
|---|
| 2026.07.22 | ₩33,187 | ₩33,214 | ₩33,174 | ₩33,174 | -0.04% | 2.8천 |
|---|
| 2026.07.21 | ₩33,294 | ₩33,294 | ₩33,294 | ₩33,294 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,347 | ₩33,347 | ₩33,347 | ₩33,347 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,427 | ₩33,427 | ₩33,387 | ₩33,387 | -0.12% | 1.2만 |
|---|
| 2026.07.16 | ₩33,414 | ₩33,414 | ₩33,414 | ₩33,414 | 0.00% | 2.7천 |
|---|
| 2026.07.15 | ₩33,534 | ₩33,534 | ₩33,494 | ₩33,494 | -0.12% | 1.6천 |
|---|
| 2026.07.14 | ₩33,547 | ₩33,547 | ₩33,547 | ₩33,547 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,534 | ₩33,534 | ₩33,534 | ₩33,534 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,587 | ₩33,587 | ₩33,574 | ₩33,574 | -0.04% | 400 |
|---|
| 2026.07.09 | ₩33,600 | ₩33,640 | ₩33,574 | ₩33,574 | -0.08% | 1.2천 |
|---|
| 2026.07.08 | ₩33,600 | ₩33,640 | ₩33,600 | ₩33,600 | 0.00% | 7.8천 |
|---|
| 2026.07.07 | ₩33,734 | ₩33,734 | ₩33,680 | ₩33,680 | -0.16% | 100 |
|---|
| 2026.07.06 | ₩33,774 | ₩33,774 | ₩33,734 | ₩33,761 | -0.04% | 500 |
|---|
| 2026.07.02 | ₩33,734 | ₩33,801 | ₩33,734 | ₩33,801 | +0.20% | 3.1천 |
|---|
| 2026.07.01 | ₩33,707 | ₩33,707 | ₩33,707 | ₩33,707 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,801 | ₩33,841 | ₩33,787 | ₩33,814 | +0.04% | 1.1천 |
|---|
| 2026.06.29 | ₩33,761 | ₩33,761 | ₩33,761 | ₩33,761 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,734 | ₩33,774 | ₩33,734 | ₩33,774 | +0.12% | 1.1천 |
|---|
| 2026.06.25 | ₩33,720 | ₩33,747 | ₩33,720 | ₩33,747 | +0.08% | 200 |
|---|
| 2026.06.24 | ₩33,761 | ₩33,761 | ₩33,734 | ₩33,734 | -0.08% | 700 |
|---|
| 2026.06.23 | ₩33,747 | ₩33,814 | ₩33,707 | ₩33,707 | -0.12% | 3.5천 |
|---|
| 2026.06.22 | ₩33,761 | ₩33,787 | ₩33,747 | ₩33,747 | -0.04% | 2천 |
|---|
| 2026.06.18 | ₩33,761 | ₩33,761 | ₩33,761 | ₩33,761 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,720 | ₩33,720 | ₩33,640 | ₩33,640 | -0.24% | 100 |
|---|
| 2026.06.16 | ₩33,720 | ₩33,720 | ₩33,720 | ₩33,720 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,680 | ₩33,680 | ₩33,680 | ₩33,680 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩33,614 | ₩33,667 | ₩33,614 | ₩33,667 | +0.16% | 2.8천 |
|---|
| 2026.06.11 | ₩33,680 | ₩33,841 | ₩33,667 | ₩33,694 | +0.04% | 1.5만 |
|---|
| 2026.06.10 | ₩33,667 | ₩33,667 | ₩33,627 | ₩33,627 | -0.12% | 3천 |
|---|
| 2026.06.09 | ₩33,707 | ₩33,974 | ₩33,694 | ₩33,694 | -0.04% | 1.7만 |
|---|
| 2026.06.08 | ₩33,654 | ₩33,654 | ₩33,654 | ₩33,654 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,654 | ₩33,707 | ₩33,640 | ₩33,667 | +0.04% | 4.6천 |
|---|
| 2026.06.04 | ₩33,707 | ₩33,707 | ₩33,707 | ₩33,707 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,680 | ₩33,680 | ₩33,680 | ₩33,680 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,680 | ₩33,707 | ₩33,680 | ₩33,680 | 0.00% | 800 |
|---|
| 2026.06.01 | ₩33,640 | ₩33,640 | ₩33,640 | ₩33,640 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩33,787 | ₩33,787 | ₩33,761 | ₩33,761 | -0.08% | 1.4천 |
|---|
| 2026.05.28 | ₩33,694 | ₩33,694 | ₩33,694 | ₩33,694 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩33,667 | ₩33,667 | ₩33,627 | ₩33,627 | -0.12% | 7천 |
|---|
| 2026.05.26 | ₩33,574 | ₩33,574 | ₩33,574 | ₩33,574 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,427 | ₩33,427 | ₩33,427 | ₩33,427 | 0.00% | 2천 |
|---|
| 2026.05.21 | ₩33,400 | ₩33,400 | ₩33,387 | ₩33,387 | -0.04% | 1.2만 |
|---|
| 2026.05.20 | ₩33,400 | ₩33,400 | ₩33,400 | ₩33,400 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,347 | ₩33,347 | ₩33,347 | ₩33,347 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩33,427 | ₩33,427 | ₩33,427 | ₩33,427 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩33,440 | ₩33,440 | ₩33,440 | ₩33,440 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,627 | ₩33,627 | ₩33,627 | ₩33,627 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩33,640 | ₩33,720 | ₩33,640 | ₩33,640 | 0.00% | 1.2천 |
|---|
| 2026.05.12 | ₩33,667 | ₩33,680 | ₩33,667 | ₩33,680 | +0.04% | 1천 |
|---|
| 2026.05.11 | ₩33,747 | ₩33,747 | ₩33,747 | ₩33,747 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩33,787 | ₩33,787 | ₩33,787 | ₩33,787 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,761 | ₩33,761 | ₩33,761 | ₩33,761 | 0.00% | 1.8천 |
|---|
| 2026.05.06 | ₩33,787 | ₩33,787 | ₩33,787 | ₩33,787 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩33,707 | ₩33,707 | ₩33,707 | ₩33,707 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,694 | ₩33,694 | ₩33,694 | ₩33,694 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,720 | ₩33,720 | ₩33,720 | ₩33,720 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,720 | ₩33,720 | ₩33,720 | ₩33,720 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩33,761 | ₩33,881 | ₩33,747 | ₩33,774 | +0.04% | 6.1천 |
|---|
| 2026.04.28 | ₩33,827 | ₩33,827 | ₩33,827 | ₩33,827 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,867 | ₩33,867 | ₩33,867 | ₩33,867 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,907 | ₩33,921 | ₩33,894 | ₩33,894 | -0.04% | 6.9천 |
|---|
| 2026.04.23 | ₩33,867 | ₩33,867 | ₩33,867 | ₩33,867 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,881 | ₩33,881 | ₩33,881 | ₩33,881 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,854 | ₩33,854 | ₩33,854 | ₩33,854 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,867 | ₩33,867 | ₩33,867 | ₩33,867 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,841 | ₩33,867 | ₩33,841 | ₩33,854 | +0.04% | 500 |
|---|
| 2026.04.16 | ₩33,734 | ₩33,734 | ₩33,734 | ₩33,734 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,734 | ₩33,734 | ₩33,734 | ₩33,734 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,747 | ₩33,747 | ₩33,747 | ₩33,747 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,734 | ₩33,734 | ₩33,734 | ₩33,734 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,694 | ₩33,694 | ₩33,694 | ₩33,694 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,747 | ₩33,747 | ₩33,747 | ₩33,747 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,560 | ₩33,560 | ₩33,560 | ₩33,560 | 0.00% | 100 |
|---|