VanEck Intermediate Muni ETF (ITM)

ITM
🏛️ 미국 →
46.48
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 46.51 46.56 46.47 46.48 0.2M
2025-09-25 46.55 46.55 46.49 46.53 0.2M
2025-09-24 46.64 46.65 46.60 46.63 0.2M
2025-09-23 46.72 46.72 46.63 46.64 0.2M
2025-09-22 46.70 46.73 46.64 46.69 0.3M
2025-09-19 46.63 46.72 46.63 46.71 0.1M
2025-09-18 46.63 46.68 46.60 46.68 0.2M
2025-09-17 46.70 46.83 46.66 46.67 0.2M
2025-09-16 46.63 46.71 46.61 46.69 0.2M
2025-09-15 46.58 46.64 46.57 46.63 0.2M
2025-09-12 46.46 46.53 46.43 46.53 0.1M
2025-09-11 46.49 46.57 46.49 46.51 0.2M
2025-09-10 46.28 46.48 46.28 46.40 0.2M
2025-09-09 46.20 46.33 46.19 46.23 0.2M
2025-09-08 46.06 46.23 46.06 46.22 0.4M
2025-09-05 45.99 46.02 45.95 46.02 0.2M
2025-09-04 45.69 45.73 45.68 45.73 0.2M
2025-09-03 45.51 45.64 45.49 45.63 0.1M
2025-09-02 45.57 45.57 45.45 45.50 0.2M
2025-08-29 45.68 45.73 45.65 45.71 0.2M
2025-08-28 45.66 45.71 45.66 45.70 0.1M
2025-08-27 45.63 45.72 45.63 45.72 0.1M
2025-08-26 45.63 45.69 45.62 45.67 0.1M
2025-08-25 45.59 45.73 45.59 45.64 0.4M
2025-08-22 45.54 45.72 45.54 45.68 0.6M
2025-08-21 45.51 45.51 45.45 45.50 0.2M
2025-08-20 45.57 45.59 45.52 45.55 0.2M
2025-08-19 45.59 45.61 45.53 45.57 0.2M
2025-08-18 45.57 45.58 45.53 45.55 0.3M
2025-08-15 45.56 45.59 45.55 45.57 0.1M
2025-08-14 45.57 45.59 45.54 45.56 0.2M
2025-08-13 45.65 45.65 45.58 45.62 0.3M
2025-08-12 45.52 45.58 45.52 45.58 0.2M
2025-08-11 45.56 45.59 45.53 45.57 0.3M
2025-08-08 45.58 45.58 45.49 45.53 0.3M
2025-08-07 45.55 45.62 45.51 45.56 0.2M
2025-08-06 45.56 45.58 45.45 45.53 0.2M
2025-08-05 45.58 45.63 45.58 45.62 0.3M
2025-08-04 45.61 45.61 45.53 45.56 0.3M
2025-08-01 45.53 45.66 45.52 45.56 0.7M
2025-07-31 45.42 45.43 45.38 45.41 0.2M
2025-07-30 45.38 45.43 45.32 45.34 0.2M
2025-07-29 45.29 45.45 45.29 45.42 0.2M
2025-07-28 45.33 45.36 45.29 45.33 0.4M
2025-07-25 45.28 45.35 45.28 45.33 0.3M
2025-07-24 45.25 45.33 45.22 45.32 0.3M
2025-07-23 45.32 45.32 45.22 45.28 0.3M
2025-07-22 45.30 45.35 45.28 45.33 0.2M
2025-07-21 45.33 45.38 45.29 45.32 0.5M
2025-07-18 45.21 45.21 45.16 45.20 0.3M
2025-07-17 45.26 45.26 45.13 45.22 0.3M
2025-07-16 45.31 45.31 45.19 45.25 0.5M
2025-07-15 45.39 45.39 45.24 45.29 0.3M
2025-07-14 45.40 45.42 45.31 45.38 0.2M
2025-07-11 45.49 45.49 45.36 45.40 0.2M
2025-07-10 45.49 45.52 45.46 45.50 0.2M
2025-07-09 45.47 45.53 45.44 45.51 0.2M
2025-07-08 45.43 45.43 45.39 45.41 0.2M
2025-07-07 45.46 45.46 45.37 45.44 0.3M
2025-07-03 45.46 45.50 45.43 45.46 0.1M
2025-07-02 45.39 45.49 45.39 45.49 0.2M
2025-07-01 45.42 45.45 45.38 45.42 0.2M
2025-06-30 45.48 45.53 45.45 45.47 0.4M
2025-06-27 45.32 45.42 45.32 45.38 0.3M
2025-06-26 45.33 45.40 45.33 45.35 0.2M
2025-06-25 45.26 45.34 45.26 45.31 0.2M
2025-06-24 45.32 45.39 45.32 45.32 0.5M
2025-06-23 45.31 45.40 45.29 45.33 0.3M
2025-06-20 45.26 45.33 45.25 45.31 0.3M
2025-06-18 45.36 45.37 45.25 45.27 0.2M
2025-06-17 45.28 45.33 45.26 45.30 0.1M
2025-06-16 45.21 45.27 45.19 45.23 0.4M
2025-06-13 45.25 45.25 45.16 45.19 0.3M
2025-06-12 45.22 45.28 45.22 45.27 0.3M
2025-06-11 45.09 45.17 45.08 45.15 0.3M
2025-06-10 45.14 45.15 45.06 45.07 0.2M
2025-06-09 45.04 45.14 45.01 45.10 0.6M
2025-06-06 44.99 45.06 44.97 45.00 0.7M
2025-06-05 45.11 45.14 45.05 45.10 0.6M
2025-06-04 45.09 45.15 45.05 45.09 0.2M
2025-06-03 44.97 45.05 44.93 44.99 0.9M
2025-06-02 45.03 45.05 44.89 44.96 0.6M
2025-05-30 45.19 45.20 45.11 45.17 0.3M
2025-05-29 45.15 45.26 45.13 45.19 0.2M
2025-05-28 45.21 45.25 45.13 45.16 0.3M
2025-05-27 45.18 45.27 45.15 45.21 0.6M
2025-05-23 45.09 45.16 45.09 45.12 0.3M
2025-05-22 45.01 45.07 44.94 45.07 0.3M
2025-05-21 45.18 45.18 44.95 44.96 0.4M
2025-05-20 45.16 45.20 45.07 45.19 0.3M
2025-05-19 45.02 45.19 44.98 45.17 0.4M
2025-05-16 45.20 45.23 45.14 45.18 1.3M
2025-05-15 45.07 45.27 45.06 45.17 0.4M
2025-05-14 45.15 45.15 45.02 45.07 0.5M
2025-05-13 45.15 45.18 45.08 45.17 0.4M
2025-05-12 45.25 45.25 45.04 45.10 1.1M
2025-05-09 45.31 45.34 45.24 45.26 0.6M
2025-05-08 45.34 45.34 45.23 45.24 0.4M
2025-05-07 45.26 45.41 45.26 45.34 0.4M
2025-05-06 45.05 45.29 45.03 45.28 0.4M
2025-05-05 45.20 45.20 45.06 45.12 0.5M
2025-05-02 45.25 45.27 45.13 45.23 1.2M
2025-05-01 45.23 45.33 45.17 45.28 0.4M
2025-04-30 45.11 45.44 45.08 45.33 1.0M
2025-04-29 45.15 45.30 45.15 45.23 0.3M
2025-04-28 45.06 45.22 45.06 45.19 0.4M
2025-04-25 45.11 45.18 45.03 45.11 0.4M
2025-04-24 44.79 44.98 44.79 44.98 0.4M
2025-04-23 44.88 45.07 44.68 44.71 0.3M
2025-04-22 44.71 44.72 44.16 44.50 1.4M
2025-04-21 44.87 44.90 44.61 44.66 0.4M
2025-04-17 44.88 44.96 44.80 44.88 0.4M
2025-04-16 44.81 44.90 44.73 44.88 0.6M
2025-04-15 44.57 44.78 44.57 44.68 0.4M
2025-04-14 44.67 44.80 44.62 44.66 0.9M
2025-04-11 44.34 44.51 43.85 44.36 2.0M
2025-04-10 44.76 45.26 44.37 44.75 1.2M
2025-04-09 43.53 44.95 43.42 44.54 1.7M
2025-04-08 44.70 44.76 44.03 44.27 1.0M
2025-04-07 45.67 45.75 44.73 44.77 1.3M
2025-04-04 46.06 46.08 45.71 45.82 0.7M
2025-04-03 45.91 45.91 45.70 45.75 0.3M
2025-04-02 45.64 45.64 45.46 45.49 0.5M
2025-04-01 45.46 45.62 45.46 45.56 0.6M
2025-03-31 45.46 45.52 45.45 45.51 0.7M
2025-03-28 45.36 45.45 45.35 45.39 1.1M
2025-03-27 45.29 45.32 45.21 45.21 1.2M
2025-03-26 45.57 45.59 45.33 45.36 0.3M
2025-03-25 45.70 45.70 45.60 45.61 0.3M
2025-03-24 45.79 45.84 45.63 45.70 0.3M
2025-03-21 45.91 45.93 45.75 45.81 0.2M
2025-03-20 46.00 46.00 45.83 45.85 0.2M
2025-03-19 45.74 45.88 45.69 45.83 0.2M
2025-03-18 45.84 45.89 45.80 45.88 0.2M
2025-03-17 45.85 45.90 45.80 45.84 0.4M
2025-03-14 45.79 45.81 45.76 45.78 0.3M
2025-03-13 45.87 45.89 45.71 45.84 0.3M
2025-03-12 46.05 46.08 45.78 45.94 2.5M
2025-03-11 46.21 46.25 46.06 46.09 0.2M
2025-03-10 46.25 46.27 46.20 46.27 0.2M
2025-03-07 46.32 46.32 46.03 46.13 0.5M
2025-03-06 46.37 46.40 46.22 46.22 0.2M
2025-03-05 46.42 46.48 46.31 46.38 0.2M
2025-03-04 46.55 46.58 46.36 46.39 0.2M
2025-03-03 46.48 46.56 46.47 46.56 0.2M
2025-02-28 46.63 46.67 46.59 46.67 0.2M
2025-02-27 46.52 46.59 46.50 46.59 0.2M
2025-02-26 46.54 46.68 46.52 46.65 0.1M
2025-02-25 46.55 46.62 46.52 46.58 0.2M
2025-02-24 46.41 46.48 46.37 46.43 0.1M
2025-02-21 46.28 46.48 46.28 46.43 0.2M
2025-02-20 46.20 46.31 46.20 46.29 0.2M
2025-02-19 46.14 46.21 46.07 46.20 0.2M
2025-02-18 46.14 46.17 46.09 46.11 0.3M
2025-02-14 46.22 46.29 46.20 46.20 0.2M
2025-02-13 46.05 46.20 46.05 46.13 0.2M
2025-02-12 45.98 45.98 45.90 45.97 0.4M
2025-02-11 46.14 46.15 46.09 46.12 0.2M
2025-02-10 46.20 46.24 46.14 46.17 0.2M
2025-02-07 46.22 46.23 46.16 46.20 0.4M
2025-02-06 46.26 46.29 46.23 46.24 0.2M
2025-02-05 46.10 46.29 46.10 46.28 0.3M
2025-02-04 46.02 46.09 45.94 46.07 0.3M
2025-02-03 46.01 46.05 45.89 45.98 1.0M
2025-01-31 46.08 46.12 46.00 46.04 0.3M
2025-01-30 46.16 46.16 46.08 46.10 0.3M
2025-01-29 46.03 46.05 45.92 46.03 0.2M
2025-01-28 46.01 46.07 45.97 46.03 0.2M
2025-01-27 46.07 46.11 45.99 46.11 0.7M
2025-01-24 45.83 45.89 45.78 45.89 0.4M
2025-01-23 45.79 45.79 45.73 45.75 0.9M
2025-01-22 45.88 45.88 45.78 45.81 0.6M
2025-01-21 45.89 45.98 45.80 45.81 1.5M
2025-01-17 45.85 45.91 45.83 45.83 0.4M
2025-01-16 45.71 45.85 45.68 45.74 0.4M
2025-01-15 45.73 45.80 45.70 45.77 0.4M
2025-01-14 45.48 45.57 45.48 45.56 0.4M
2025-01-13 45.74 45.77 45.52 45.66 1.4M
2025-01-10 45.78 45.91 45.76 45.84 0.4M
2025-01-08 46.08 46.08 45.90 45.95 0.2M
2025-01-07 46.13 46.17 46.03 46.06 0.3M
2025-01-06 46.19 46.22 46.04 46.04 0.4M
2025-01-03 46.02 46.23 46.02 46.14 0.2M
2025-01-02 46.17 46.28 46.05 46.26 0.4M