시장 데이터를 불러오는 중
전체 종목
iShares iBonds Dec 2035 Term Muni Bond ETF 과거 주가
iShares iBonds Dec 2035 Term Muni Bond ETF · IBMX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds Dec 2035 Term Muni Bond ETF · IBMX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,497 | ₩31,524 | ₩31,497 | ₩31,524 | +0.08% | 1.3천 |
| 2026.10.08 | ₩31,269 | ₩31,390 | ₩31,269 | ₩31,377 | +0.34% | 2만 |
| 2026.10.07 | ₩31,269 | ₩31,336 | ₩31,176 | ₩31,256 | -0.04% | 7.6천 |
| 2026.10.06 | ₩31,417 | ₩31,457 | ₩31,403 | ₩31,403 | -0.04% | 4.5천 |
| 2026.10.05 | ₩31,417 | ₩31,524 | ₩31,363 | ₩31,470 | +0.17% | 9.8천 |
| 2026.10.02 | ₩31,698 | ₩31,858 | ₩31,269 | ₩31,283 | -1.31% | 1.7만 |
| 2026.10.01 | ₩31,363 | ₩31,537 | ₩31,323 | ₩31,443 | +0.26% | 2.9만 |
| 2026.09.30 | ₩31,095 | ₩31,363 | ₩31,095 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,176 |
| +0.26% |
| 5.2만 |
| 2026.09.29 | ₩30,841 | ₩30,908 | ₩30,828 | ₩30,881 | +0.13% | 15.4만 |
|---|
| 2026.09.28 | ₩31,109 | ₩31,109 | ₩30,841 | ₩30,921 | -0.60% | 8.4천 |
|---|
| 2026.09.25 | ₩31,256 | ₩31,256 | ₩31,136 | ₩31,189 | -0.21% | 7.3천 |
|---|
| 2026.09.24 | ₩31,591 | ₩31,591 | ₩31,296 | ₩31,296 | -0.93% | 9.9천 |
|---|
| 2026.09.23 | ₩31,792 | ₩31,966 | ₩31,417 | ₩31,484 | -0.97% | 7.5천 |
|---|
| 2026.09.22 | ₩31,778 | ₩31,778 | ₩31,738 | ₩31,738 | -0.13% | 2.1천 |
|---|
| 2026.09.21 | ₩31,805 | ₩31,845 | ₩31,778 | ₩31,792 | -0.04% | 6.3천 |
|---|
| 2026.09.18 | ₩31,765 | ₩31,818 | ₩31,577 | ₩31,792 | +0.08% | 6.9천 |
|---|
| 2026.09.17 | ₩31,952 | ₩31,992 | ₩31,858 | ₩31,899 | -0.17% | 7.4만 |
|---|
| 2026.09.16 | ₩31,738 | ₩31,885 | ₩31,738 | ₩31,872 | +0.42% | 1.2만 |
|---|
| 2026.09.15 | ₩31,818 | ₩31,818 | ₩31,711 | ₩31,711 | -0.34% | 9.3천 |
|---|
| 2026.09.14 | ₩31,818 | ₩32,059 | ₩31,818 | ₩31,899 | +0.25% | 4만 |
|---|
| 2026.09.11 | ₩31,885 | ₩31,885 | ₩31,832 | ₩31,832 | -0.17% | 4.9천 |
|---|
| 2026.09.10 | ₩31,792 | ₩31,792 | ₩31,792 | ₩31,792 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩32,193 | ₩32,394 | ₩32,086 | ₩32,086 | -0.33% | 3.5만 |
|---|
| 2026.09.08 | ₩32,340 | ₩32,340 | ₩32,233 | ₩32,233 | -0.33% | 400 |
|---|
| 2026.09.04 | ₩32,273 | ₩32,273 | ₩32,273 | ₩32,273 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,206 | ₩32,300 | ₩32,206 | ₩32,300 | +0.29% | 6.5천 |
|---|
| 2026.09.02 | ₩32,340 | ₩32,340 | ₩32,340 | ₩32,340 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩32,474 | ₩32,675 | ₩32,367 | ₩32,407 | -0.21% | 2만 |
|---|
| 2026.08.31 | ₩32,621 | ₩32,621 | ₩32,621 | ₩32,621 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩32,715 | ₩32,715 | ₩32,702 | ₩32,702 | -0.04% | 500 |
|---|
| 2026.08.27 | ₩32,795 | ₩32,795 | ₩32,742 | ₩32,742 | -0.16% | 2천 |
|---|
| 2026.08.26 | ₩32,862 | ₩32,862 | ₩32,822 | ₩32,822 | -0.12% | 600 |
|---|
| 2026.08.25 | ₩32,876 | ₩32,929 | ₩32,876 | ₩32,876 | 0.00% | 1.3만 |
|---|
| 2026.08.24 | ₩32,836 | ₩32,836 | ₩32,836 | ₩32,836 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩32,836 | ₩32,836 | ₩32,822 | ₩32,822 | -0.04% | 400 |
|---|
| 2026.08.20 | ₩33,023 | ₩33,023 | ₩32,849 | ₩32,849 | -0.53% | 700 |
|---|
| 2026.08.19 | ₩32,929 | ₩32,943 | ₩32,929 | ₩32,943 | +0.04% | 1천 |
|---|
| 2026.08.18 | ₩32,889 | ₩32,889 | ₩32,795 | ₩32,836 | -0.16% | 700 |
|---|
| 2026.08.17 | ₩32,996 | ₩32,996 | ₩32,916 | ₩32,916 | -0.24% | 2.4천 |
|---|
| 2026.08.14 | ₩33,077 | ₩33,077 | ₩33,036 | ₩33,036 | -0.12% | 1.4천 |
|---|
| 2026.08.13 | ₩33,077 | ₩33,103 | ₩33,077 | ₩33,090 | +0.04% | 4.1천 |
|---|
| 2026.08.12 | ₩33,036 | ₩33,090 | ₩33,023 | ₩33,023 | -0.04% | 4.7천 |
|---|
| 2026.08.11 | ₩32,996 | ₩33,036 | ₩32,983 | ₩32,983 | -0.04% | 2.2천 |
|---|
| 2026.08.10 | ₩32,996 | ₩33,023 | ₩32,983 | ₩32,983 | -0.04% | 1.1천 |
|---|
| 2026.08.07 | ₩33,010 | ₩33,010 | ₩33,010 | ₩33,010 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩32,916 | ₩32,916 | ₩32,916 | ₩32,916 | 0.00% | 800 |
|---|
| 2026.08.05 | ₩32,916 | ₩32,943 | ₩32,916 | ₩32,943 | +0.08% | 900 |
|---|
| 2026.08.04 | ₩32,903 | ₩32,903 | ₩32,862 | ₩32,889 | -0.04% | 1천 |
|---|
| 2026.08.03 | ₩32,729 | ₩32,769 | ₩32,688 | ₩32,755 | +0.08% | 2.6천 |
|---|
| 2026.07.31 | ₩32,782 | ₩32,822 | ₩32,782 | ₩32,782 | 0.00% | 1.5천 |
|---|
| 2026.07.30 | ₩32,822 | ₩32,822 | ₩32,795 | ₩32,822 | 0.00% | 600 |
|---|
| 2026.07.29 | ₩32,929 | ₩32,929 | ₩32,903 | ₩32,903 | -0.08% | 400 |
|---|
| 2026.07.28 | ₩32,943 | ₩33,197 | ₩32,916 | ₩32,929 | -0.04% | 4.4만 |
|---|
| 2026.07.27 | ₩32,876 | ₩32,876 | ₩32,876 | ₩32,876 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,648 | ₩32,836 | ₩32,648 | ₩32,755 | +0.33% | 3천 |
|---|
| 2026.07.23 | ₩32,688 | ₩32,769 | ₩32,648 | ₩32,769 | +0.25% | 2.1천 |
|---|
| 2026.07.22 | ₩32,996 | ₩33,050 | ₩32,983 | ₩32,983 | -0.04% | 4.8천 |
|---|
| 2026.07.21 | ₩33,170 | ₩33,184 | ₩33,130 | ₩33,130 | -0.12% | 1.6천 |
|---|
| 2026.07.20 | ₩33,197 | ₩33,197 | ₩33,197 | ₩33,197 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,304 | ₩33,304 | ₩33,264 | ₩33,264 | -0.12% | 1.2만 |
|---|
| 2026.07.16 | ₩33,291 | ₩33,331 | ₩33,237 | ₩33,291 | 0.00% | 3.3천 |
|---|
| 2026.07.15 | ₩33,425 | ₩33,425 | ₩33,384 | ₩33,384 | -0.12% | 3천 |
|---|
| 2026.07.14 | ₩33,425 | ₩33,425 | ₩33,425 | ₩33,425 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,438 | ₩33,599 | ₩33,438 | ₩33,451 | +0.04% | 1.2만 |
|---|
| 2026.07.10 | ₩33,465 | ₩33,465 | ₩33,465 | ₩33,465 | 0.00% | 300 |
|---|
| 2026.07.09 | ₩33,545 | ₩33,545 | ₩33,478 | ₩33,505 | -0.12% | 2.2만 |
|---|
| 2026.07.08 | ₩33,545 | ₩33,545 | ₩33,505 | ₩33,505 | -0.12% | 1.1만 |
|---|
| 2026.07.07 | ₩33,612 | ₩33,612 | ₩33,465 | ₩33,585 | -0.08% | 3.7천 |
|---|
| 2026.07.06 | ₩33,639 | ₩33,679 | ₩33,639 | ₩33,679 | +0.12% | 500 |
|---|
| 2026.07.02 | ₩33,625 | ₩33,706 | ₩33,625 | ₩33,679 | +0.16% | 3.4천 |
|---|
| 2026.07.01 | ₩33,625 | ₩33,625 | ₩33,625 | ₩33,625 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,639 | ₩33,719 | ₩33,639 | ₩33,719 | +0.24% | 1.1천 |
|---|
| 2026.06.29 | ₩33,679 | ₩33,679 | ₩33,679 | ₩33,679 | 0.00% | 500 |
|---|
| 2026.06.26 | ₩33,652 | ₩33,706 | ₩33,652 | ₩33,706 | +0.16% | 200 |
|---|
| 2026.06.25 | ₩33,679 | ₩33,719 | ₩33,585 | ₩33,666 | -0.04% | 1.3천 |
|---|
| 2026.06.24 | ₩33,706 | ₩33,706 | ₩33,652 | ₩33,652 | -0.16% | 1.5천 |
|---|
| 2026.06.23 | ₩33,666 | ₩33,666 | ₩33,599 | ₩33,612 | -0.16% | 800 |
|---|
| 2026.06.22 | ₩33,639 | ₩33,692 | ₩33,639 | ₩33,639 | 0.00% | 2.7천 |
|---|
| 2026.06.18 | ₩33,679 | ₩33,679 | ₩33,679 | ₩33,679 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,652 | ₩33,692 | ₩33,599 | ₩33,666 | +0.04% | 5.5천 |
|---|
| 2026.06.16 | ₩33,625 | ₩33,639 | ₩33,612 | ₩33,639 | +0.04% | 400 |
|---|
| 2026.06.15 | ₩33,625 | ₩33,639 | ₩33,599 | ₩33,599 | -0.08% | 500 |
|---|
| 2026.06.12 | ₩33,558 | ₩33,759 | ₩33,558 | ₩33,558 | 0.00% | 6.9천 |
|---|
| 2026.06.11 | ₩33,532 | ₩33,599 | ₩33,518 | ₩33,599 | +0.20% | 1.3만 |
|---|
| 2026.06.10 | ₩33,612 | ₩33,612 | ₩33,532 | ₩33,532 | -0.24% | 3.1천 |
|---|
| 2026.06.09 | ₩33,572 | ₩33,652 | ₩33,572 | ₩33,612 | +0.12% | 1.2만 |
|---|
| 2026.06.08 | ₩33,545 | ₩33,545 | ₩33,545 | ₩33,545 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩33,558 | ₩33,599 | ₩33,558 | ₩33,572 | +0.04% | 5.1천 |
|---|
| 2026.06.04 | ₩33,599 | ₩33,599 | ₩33,599 | ₩33,599 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩33,585 | ₩33,585 | ₩33,585 | ₩33,585 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,612 | ₩33,612 | ₩33,585 | ₩33,585 | -0.08% | 100 |
|---|
| 2026.06.01 | ₩33,478 | ₩33,558 | ₩33,478 | ₩33,518 | +0.12% | 500 |
|---|
| 2026.05.29 | ₩33,599 | ₩33,666 | ₩33,545 | ₩33,639 | +0.12% | 2.7천 |
|---|
| 2026.05.28 | ₩33,411 | ₩33,572 | ₩33,411 | ₩33,558 | +0.44% | 700 |
|---|
| 2026.05.27 | ₩33,532 | ₩33,532 | ₩33,492 | ₩33,492 | -0.12% | 100 |
|---|
| 2026.05.26 | ₩33,451 | ₩33,451 | ₩33,398 | ₩33,398 | -0.16% | 200 |
|---|
| 2026.05.22 | ₩33,224 | ₩33,264 | ₩33,224 | ₩33,264 | +0.12% | 700 |
|---|
| 2026.05.21 | ₩33,197 | ₩33,237 | ₩33,143 | ₩33,197 | 0.00% | 1.5만 |
|---|
| 2026.05.20 | ₩33,224 | ₩33,224 | ₩33,224 | ₩33,224 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,143 | ₩33,143 | ₩33,143 | ₩33,143 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩33,251 | ₩33,277 | ₩33,251 | ₩33,277 | +0.08% | 300 |
|---|
| 2026.05.15 | ₩33,224 | ₩33,344 | ₩33,197 | ₩33,304 | +0.24% | 3.2천 |
|---|
| 2026.05.14 | ₩33,478 | ₩33,478 | ₩33,478 | ₩33,478 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩33,532 | ₩33,599 | ₩33,478 | ₩33,478 | -0.16% | 1.4천 |
|---|
| 2026.05.12 | ₩33,572 | ₩33,572 | ₩33,572 | ₩33,572 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩33,625 | ₩33,625 | ₩33,625 | ₩33,625 | 0.00% | 3천 |
|---|
| 2026.05.08 | ₩33,679 | ₩33,679 | ₩33,652 | ₩33,652 | -0.08% | 200 |
|---|
| 2026.05.07 | ₩33,625 | ₩33,625 | ₩33,625 | ₩33,625 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,639 | ₩33,639 | ₩33,625 | ₩33,625 | -0.04% | 5.9천 |
|---|
| 2026.05.05 | ₩33,558 | ₩33,558 | ₩33,558 | ₩33,558 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩33,532 | ₩33,532 | ₩33,532 | ₩33,532 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩33,572 | ₩33,572 | ₩33,572 | ₩33,572 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩33,545 | ₩33,545 | ₩33,545 | ₩33,545 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩33,625 | ₩33,666 | ₩33,585 | ₩33,585 | -0.12% | 4.8천 |
|---|
| 2026.04.28 | ₩33,666 | ₩33,666 | ₩33,666 | ₩33,666 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,692 | ₩33,692 | ₩33,692 | ₩33,692 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩33,746 | ₩33,773 | ₩33,732 | ₩33,732 | -0.04% | 7천 |
|---|
| 2026.04.23 | ₩33,706 | ₩33,706 | ₩33,706 | ₩33,706 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,719 | ₩33,719 | ₩33,719 | ₩33,719 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,719 | ₩33,719 | ₩33,706 | ₩33,706 | -0.04% | 100 |
|---|
| 2026.04.20 | ₩33,732 | ₩33,732 | ₩33,706 | ₩33,706 | -0.08% | 6천 |
|---|
| 2026.04.17 | ₩33,746 | ₩33,746 | ₩33,719 | ₩33,719 | -0.08% | 800 |
|---|
| 2026.04.16 | ₩33,612 | ₩33,612 | ₩33,612 | ₩33,612 | 0.00% | 0 |
|---|