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 | ₩31,823 | ₩31,903 | ₩31,782 | ₩31,849 | +0.08% | 1.6만 |
| 2026.10.08 | ₩31,502 | ₩31,702 | ₩31,502 | ₩31,702 | +0.64% | 3.1만 |
| 2026.10.07 | ₩31,636 | ₩31,662 | ₩31,542 | ₩31,622 | -0.04% | 3.5천 |
| 2026.10.06 | ₩31,729 | ₩31,796 | ₩31,729 | ₩31,756 | +0.08% | 4.4천 |
| 2026.10.05 | ₩31,662 | ₩31,849 | ₩31,636 | ₩31,782 | +0.38% | 6.7천 |
| 2026.10.02 | ₩31,983 | ₩32,050 | ₩31,649 | ₩31,649 | -1.04% | 7.6천 |
| 2026.10.01 | ₩31,756 | ₩31,903 | ₩31,689 | ₩31,756 | 0.00% | 3.2만 |
| 2026.09.30 | ₩31,489 | ₩31,636 | ₩31,489 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,569 |
| +0.25% |
| 4.4만 |
| 2026.09.29 | ₩31,248 | ₩31,448 | ₩31,074 | ₩31,248 | 0.00% | 7.9만 |
|---|
| 2026.09.28 | ₩31,489 | ₩31,489 | ₩31,275 | ₩31,342 | -0.47% | 6.6천 |
|---|
| 2026.09.25 | ₩31,676 | ₩31,809 | ₩31,515 | ₩31,542 | -0.42% | 1.9만 |
|---|
| 2026.09.24 | ₩31,943 | ₩31,943 | ₩31,689 | ₩31,689 | -0.79% | 1.5만 |
|---|
| 2026.09.23 | ₩31,996 | ₩31,996 | ₩31,782 | ₩31,823 | -0.54% | 2.6천 |
|---|
| 2026.09.22 | ₩32,116 | ₩32,116 | ₩32,076 | ₩32,076 | -0.12% | 6.6천 |
|---|
| 2026.09.21 | ₩32,197 | ₩32,197 | ₩32,116 | ₩32,116 | -0.25% | 800 |
|---|
| 2026.09.18 | ₩32,157 | ₩32,157 | ₩32,076 | ₩32,116 | -0.12% | 400 |
|---|
| 2026.09.17 | ₩32,263 | ₩32,437 | ₩32,237 | ₩32,304 | +0.12% | 7.6만 |
|---|
| 2026.09.16 | ₩32,237 | ₩32,237 | ₩32,130 | ₩32,130 | -0.33% | 1.6천 |
|---|
| 2026.09.15 | ₩32,210 | ₩32,223 | ₩32,157 | ₩32,157 | -0.17% | 1.2만 |
|---|
| 2026.09.14 | ₩32,263 | ₩32,410 | ₩32,223 | ₩32,223 | -0.12% | 3.6만 |
|---|
| 2026.09.11 | ₩32,344 | ₩32,344 | ₩32,250 | ₩32,250 | -0.29% | 4.4천 |
|---|
| 2026.09.10 | ₩32,290 | ₩32,290 | ₩32,170 | ₩32,170 | -0.37% | 700 |
|---|
| 2026.09.09 | ₩32,611 | ₩32,611 | ₩32,384 | ₩32,437 | -0.53% | 1.8만 |
|---|
| 2026.09.08 | ₩32,638 | ₩32,638 | ₩32,571 | ₩32,571 | -0.20% | 100 |
|---|
| 2026.09.04 | ₩32,718 | ₩32,718 | ₩32,624 | ₩32,624 | -0.29% | 200 |
|---|
| 2026.09.03 | ₩32,638 | ₩32,678 | ₩32,638 | ₩32,678 | +0.12% | 6.6천 |
|---|
| 2026.09.02 | ₩32,891 | ₩32,931 | ₩32,718 | ₩32,718 | -0.53% | 2.2천 |
|---|
| 2026.09.01 | ₩32,891 | ₩32,958 | ₩32,771 | ₩32,771 | -0.37% | 1.9만 |
|---|
| 2026.08.31 | ₩32,998 | ₩33,012 | ₩32,985 | ₩32,985 | -0.04% | 300 |
|---|
| 2026.08.28 | ₩33,052 | ₩33,052 | ₩33,038 | ₩33,038 | -0.04% | 600 |
|---|
| 2026.08.27 | ₩33,159 | ₩33,159 | ₩33,092 | ₩33,092 | -0.20% | 1.9천 |
|---|
| 2026.08.26 | ₩33,172 | ₩33,172 | ₩33,145 | ₩33,145 | -0.08% | 1.4천 |
|---|
| 2026.08.25 | ₩33,185 | ₩33,225 | ₩33,185 | ₩33,185 | 0.00% | 7.4만 |
|---|
| 2026.08.24 | ₩33,172 | ₩33,172 | ₩33,159 | ₩33,159 | -0.04% | 200 |
|---|
| 2026.08.21 | ₩33,159 | ₩33,159 | ₩33,159 | ₩33,159 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,172 | ₩33,172 | ₩33,159 | ₩33,159 | -0.04% | 200 |
|---|
| 2026.08.19 | ₩33,239 | ₩33,239 | ₩33,225 | ₩33,225 | -0.04% | 400 |
|---|
| 2026.08.18 | ₩33,118 | ₩33,159 | ₩33,118 | ₩33,145 | +0.08% | 600 |
|---|
| 2026.08.17 | ₩33,305 | ₩33,346 | ₩33,225 | ₩33,225 | -0.24% | 7.3천 |
|---|
| 2026.08.14 | ₩33,346 | ₩33,346 | ₩33,305 | ₩33,305 | -0.12% | 2천 |
|---|
| 2026.08.13 | ₩33,372 | ₩33,372 | ₩33,346 | ₩33,346 | -0.08% | 2.1천 |
|---|
| 2026.08.12 | ₩33,305 | ₩33,346 | ₩33,292 | ₩33,292 | -0.04% | 4.7천 |
|---|
| 2026.08.11 | ₩33,265 | ₩33,292 | ₩33,252 | ₩33,252 | -0.04% | 5.9천 |
|---|
| 2026.08.10 | ₩33,439 | ₩33,452 | ₩33,265 | ₩33,452 | +0.04% | 5.9만 |
|---|
| 2026.08.07 | ₩33,305 | ₩33,305 | ₩33,185 | ₩33,279 | -0.08% | 2.6천 |
|---|
| 2026.08.06 | ₩33,212 | ₩33,225 | ₩33,185 | ₩33,185 | -0.08% | 1.3천 |
|---|
| 2026.08.05 | ₩33,172 | ₩33,225 | ₩33,159 | ₩33,225 | +0.16% | 7.8천 |
|---|
| 2026.08.04 | ₩33,078 | ₩33,305 | ₩33,078 | ₩33,159 | +0.24% | 6.3만 |
|---|
| 2026.08.03 | ₩33,025 | ₩33,025 | ₩33,025 | ₩33,025 | 0.00% | 400 |
|---|
| 2026.07.31 | ₩33,052 | ₩33,052 | ₩33,052 | ₩33,052 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,078 | ₩33,078 | ₩33,078 | ₩33,078 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,185 | ₩33,185 | ₩33,132 | ₩33,132 | -0.16% | 600 |
|---|
| 2026.07.28 | ₩33,159 | ₩33,319 | ₩33,159 | ₩33,172 | +0.04% | 4.6만 |
|---|
| 2026.07.27 | ₩33,065 | ₩33,118 | ₩33,065 | ₩33,118 | +0.16% | 3천 |
|---|
| 2026.07.24 | ₩33,052 | ₩33,078 | ₩33,012 | ₩33,012 | -0.12% | 2.2천 |
|---|
| 2026.07.23 | ₩32,971 | ₩32,971 | ₩32,945 | ₩32,958 | -0.04% | 1천 |
|---|
| 2026.07.22 | ₩33,239 | ₩33,265 | ₩33,225 | ₩33,225 | -0.04% | 2.8천 |
|---|
| 2026.07.21 | ₩33,346 | ₩33,346 | ₩33,346 | ₩33,346 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,399 | ₩33,399 | ₩33,399 | ₩33,399 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,479 | ₩33,479 | ₩33,439 | ₩33,439 | -0.12% | 1.2만 |
|---|
| 2026.07.16 | ₩33,466 | ₩33,466 | ₩33,466 | ₩33,466 | 0.00% | 2.7천 |
|---|
| 2026.07.15 | ₩33,586 | ₩33,586 | ₩33,546 | ₩33,546 | -0.12% | 1.6천 |
|---|
| 2026.07.14 | ₩33,599 | ₩33,599 | ₩33,599 | ₩33,599 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,586 | ₩33,586 | ₩33,586 | ₩33,586 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,639 | ₩33,639 | ₩33,626 | ₩33,626 | -0.04% | 400 |
|---|
| 2026.07.09 | ₩33,653 | ₩33,693 | ₩33,626 | ₩33,626 | -0.08% | 1.2천 |
|---|
| 2026.07.08 | ₩33,653 | ₩33,693 | ₩33,653 | ₩33,653 | 0.00% | 7.8천 |
|---|
| 2026.07.07 | ₩33,786 | ₩33,786 | ₩33,733 | ₩33,733 | -0.16% | 100 |
|---|
| 2026.07.06 | ₩33,827 | ₩33,827 | ₩33,786 | ₩33,813 | -0.04% | 500 |
|---|
| 2026.07.02 | ₩33,786 | ₩33,853 | ₩33,786 | ₩33,853 | +0.20% | 3.1천 |
|---|
| 2026.07.01 | ₩33,760 | ₩33,760 | ₩33,760 | ₩33,760 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,853 | ₩33,893 | ₩33,840 | ₩33,867 | +0.04% | 1.1천 |
|---|
| 2026.06.29 | ₩33,813 | ₩33,813 | ₩33,813 | ₩33,813 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,786 | ₩33,827 | ₩33,786 | ₩33,827 | +0.12% | 1.1천 |
|---|
| 2026.06.25 | ₩33,773 | ₩33,800 | ₩33,773 | ₩33,800 | +0.08% | 200 |
|---|
| 2026.06.24 | ₩33,813 | ₩33,813 | ₩33,786 | ₩33,786 | -0.08% | 700 |
|---|
| 2026.06.23 | ₩33,800 | ₩33,867 | ₩33,760 | ₩33,760 | -0.12% | 3.5천 |
|---|
| 2026.06.22 | ₩33,813 | ₩33,840 | ₩33,800 | ₩33,800 | -0.04% | 2천 |
|---|
| 2026.06.18 | ₩33,813 | ₩33,813 | ₩33,813 | ₩33,813 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,773 | ₩33,773 | ₩33,693 | ₩33,693 | -0.24% | 100 |
|---|
| 2026.06.16 | ₩33,773 | ₩33,773 | ₩33,773 | ₩33,773 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,733 | ₩33,733 | ₩33,733 | ₩33,733 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩33,666 | ₩33,720 | ₩33,666 | ₩33,720 | +0.16% | 2.8천 |
|---|
| 2026.06.11 | ₩33,733 | ₩33,893 | ₩33,720 | ₩33,746 | +0.04% | 1.5만 |
|---|
| 2026.06.10 | ₩33,720 | ₩33,720 | ₩33,680 | ₩33,680 | -0.12% | 3천 |
|---|
| 2026.06.09 | ₩33,760 | ₩34,027 | ₩33,746 | ₩33,746 | -0.04% | 1.7만 |
|---|
| 2026.06.08 | ₩33,706 | ₩33,706 | ₩33,706 | ₩33,706 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,706 | ₩33,760 | ₩33,693 | ₩33,720 | +0.04% | 4.6천 |
|---|
| 2026.06.04 | ₩33,760 | ₩33,760 | ₩33,760 | ₩33,760 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,733 | ₩33,733 | ₩33,733 | ₩33,733 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,733 | ₩33,760 | ₩33,733 | ₩33,733 | 0.00% | 800 |
|---|
| 2026.06.01 | ₩33,693 | ₩33,693 | ₩33,693 | ₩33,693 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩33,840 | ₩33,840 | ₩33,813 | ₩33,813 | -0.08% | 1.4천 |
|---|
| 2026.05.28 | ₩33,746 | ₩33,746 | ₩33,746 | ₩33,746 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩33,720 | ₩33,720 | ₩33,680 | ₩33,680 | -0.12% | 7천 |
|---|
| 2026.05.26 | ₩33,626 | ₩33,626 | ₩33,626 | ₩33,626 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,479 | ₩33,479 | ₩33,479 | ₩33,479 | 0.00% | 2천 |
|---|
| 2026.05.21 | ₩33,452 | ₩33,452 | ₩33,439 | ₩33,439 | -0.04% | 1.2만 |
|---|
| 2026.05.20 | ₩33,452 | ₩33,452 | ₩33,452 | ₩33,452 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,399 | ₩33,399 | ₩33,399 | ₩33,399 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩33,479 | ₩33,479 | ₩33,479 | ₩33,479 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩33,493 | ₩33,493 | ₩33,493 | ₩33,493 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩33,680 | ₩33,680 | ₩33,680 | ₩33,680 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩33,693 | ₩33,773 | ₩33,693 | ₩33,693 | 0.00% | 1.2천 |
|---|
| 2026.05.12 | ₩33,720 | ₩33,733 | ₩33,720 | ₩33,733 | +0.04% | 1천 |
|---|
| 2026.05.11 | ₩33,800 | ₩33,800 | ₩33,800 | ₩33,800 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩33,840 | ₩33,840 | ₩33,840 | ₩33,840 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,813 | ₩33,813 | ₩33,813 | ₩33,813 | 0.00% | 1.8천 |
|---|
| 2026.05.06 | ₩33,840 | ₩33,840 | ₩33,840 | ₩33,840 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩33,760 | ₩33,760 | ₩33,760 | ₩33,760 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩33,746 | ₩33,746 | ₩33,746 | ₩33,746 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩33,773 | ₩33,773 | ₩33,773 | ₩33,773 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩33,773 | ₩33,773 | ₩33,773 | ₩33,773 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩33,813 | ₩33,933 | ₩33,800 | ₩33,827 | +0.04% | 6.1천 |
|---|
| 2026.04.28 | ₩33,880 | ₩33,880 | ₩33,880 | ₩33,880 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,920 | ₩33,920 | ₩33,920 | ₩33,920 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,960 | ₩33,973 | ₩33,947 | ₩33,947 | -0.04% | 6.9천 |
|---|
| 2026.04.23 | ₩33,920 | ₩33,920 | ₩33,920 | ₩33,920 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,933 | ₩33,933 | ₩33,933 | ₩33,933 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,907 | ₩33,907 | ₩33,907 | ₩33,907 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,920 | ₩33,920 | ₩33,920 | ₩33,920 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩33,893 | ₩33,920 | ₩33,893 | ₩33,907 | +0.04% | 500 |
|---|
| 2026.04.16 | ₩33,786 | ₩33,786 | ₩33,786 | ₩33,786 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,786 | ₩33,786 | ₩33,786 | ₩33,786 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,800 | ₩33,800 | ₩33,800 | ₩33,800 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,786 | ₩33,786 | ₩33,786 | ₩33,786 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,746 | ₩33,746 | ₩33,746 | ₩33,746 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,800 | ₩33,800 | ₩33,800 | ₩33,800 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,613 | ₩33,613 | ₩33,613 | ₩33,613 | 0.00% | 100 |
|---|