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
2023-12-29 47.05 47.09 47.01 47.03 0.3M
2023-12-28 47.08 47.09 46.98 47.00 0.2M
2023-12-27 47.02 47.14 47.02 47.11 0.3M
2023-12-26 47.00 47.11 46.97 47.10 0.3M
2023-12-22 47.02 47.03 46.97 46.97 0.3M
2023-12-21 47.00 47.02 46.86 46.94 0.4M
2023-12-20 46.91 47.00 46.90 46.98 0.3M
2023-12-19 46.85 46.92 46.80 46.86 0.3M
2023-12-18 46.76 46.80 46.72 46.79 0.6M
2023-12-15 46.88 46.89 46.76 46.82 0.5M
2023-12-14 46.68 46.82 46.60 46.79 0.5M
2023-12-13 46.30 46.56 46.25 46.54 0.6M
2023-12-12 46.22 46.30 46.20 46.28 0.4M
2023-12-11 46.22 46.26 46.14 46.18 0.7M
2023-12-08 46.16 46.22 46.08 46.22 0.5M
2023-12-07 46.17 46.28 46.17 46.24 0.6M
2023-12-06 46.05 46.25 46.05 46.18 0.2M
2023-12-05 46.03 46.16 46.02 46.10 0.4M
2023-12-04 45.87 45.95 45.84 45.95 0.7M
2023-12-01 45.72 46.03 45.69 45.97 0.6M
2023-11-30 45.81 45.86 45.74 45.82 0.5M
2023-11-29 45.71 45.91 45.71 45.87 0.3M
2023-11-28 45.48 45.56 45.44 45.53 0.5M
2023-11-27 45.35 45.41 45.33 45.40 0.5M
2023-11-24 45.22 45.32 45.22 45.27 0.2M
2023-11-22 45.34 45.35 45.24 45.35 0.5M
2023-11-21 45.20 45.28 45.19 45.26 0.4M
2023-11-20 44.99 45.21 44.99 45.17 0.5M
2023-11-17 44.99 45.07 44.96 45.07 0.4M
2023-11-16 44.92 45.03 44.92 44.99 0.7M
2023-11-15 44.84 44.90 44.76 44.82 0.6M
2023-11-14 44.90 45.01 44.81 44.86 0.7M
2023-11-13 44.56 44.60 44.48 44.57 0.7M
2023-11-10 44.56 44.62 44.51 44.54 0.6M
2023-11-09 44.57 44.59 44.39 44.39 0.4M
2023-11-08 44.49 44.60 44.45 44.58 0.2M
2023-11-07 44.31 44.46 44.31 44.41 0.7M
2023-11-06 44.12 44.20 44.07 44.16 0.5M
2023-11-03 44.14 44.38 44.14 44.22 0.7M
2023-11-02 43.75 43.92 43.75 43.90 0.9M
2023-11-01 43.48 43.61 43.45 43.56 0.7M
2023-10-31 43.51 43.57 43.48 43.48 0.7M
2023-10-30 43.50 43.58 43.44 43.50 0.9M
2023-10-27 43.54 43.58 43.48 43.52 0.5M
2023-10-26 43.47 43.59 43.46 43.55 0.4M
2023-10-25 43.40 43.43 43.35 43.43 0.6M
2023-10-24 43.51 43.60 43.45 43.57 0.5M
2023-10-23 43.43 43.54 43.38 43.53 0.7M
2023-10-20 43.47 43.52 43.39 43.51 0.6M
2023-10-19 43.55 43.63 43.35 43.42 0.8M
2023-10-18 43.69 43.76 43.55 43.68 0.6M
2023-10-17 43.99 44.00 43.75 43.79 1.5M
2023-10-16 44.23 44.23 43.94 44.05 0.7M
2023-10-13 44.36 44.36 44.25 44.29 0.5M
2023-10-12 44.37 44.37 44.17 44.18 0.8M
2023-10-11 44.25 44.30 44.20 44.28 1.4M
2023-10-10 43.83 44.02 43.83 44.01 0.6M
2023-10-09 43.76 43.97 43.71 43.97 0.6M
2023-10-06 43.58 43.72 43.50 43.61 0.5M
2023-10-05 43.86 43.87 43.81 43.85 0.7M
2023-10-04 43.81 43.85 43.70 43.82 0.6M
2023-10-03 43.78 43.92 43.71 43.72 0.6M
2023-10-02 44.05 44.05 43.88 43.89 0.6M
2023-09-29 44.19 44.29 44.06 44.10 1.0M
2023-09-28 44.27 44.28 44.10 44.12 1.0M
2023-09-27 44.40 44.40 44.26 44.29 0.5M
2023-09-26 44.39 44.42 44.32 44.40 0.5M
2023-09-25 44.59 44.61 44.44 44.44 0.3M
2023-09-22 44.76 44.77 44.67 44.74 0.2M
2023-09-21 44.84 44.88 44.70 44.70 0.2M
2023-09-20 45.08 45.11 45.00 45.02 0.1M
2023-09-19 45.08 45.11 45.01 45.01 0.1M
2023-09-18 45.13 45.15 45.09 45.10 0.1M
2023-09-15 45.11 45.17 45.08 45.08 0.4M
2023-09-14 45.20 45.20 45.08 45.15 0.4M
2023-09-13 45.12 45.20 45.11 45.20 0.1M
2023-09-12 45.11 45.20 45.05 45.17 0.2M
2023-09-11 45.08 45.19 45.07 45.19 0.2M
2023-09-08 45.18 45.24 45.07 45.14 0.1M
2023-09-07 45.19 45.19 45.08 45.17 0.2M
2023-09-06 45.21 45.24 45.07 45.17 0.1M
2023-09-05 45.21 45.22 45.10 45.14 0.1M
2023-09-01 45.37 45.40 45.17 45.28 0.1M
2023-08-31 45.34 45.48 45.34 45.38 0.2M
2023-08-30 45.37 45.48 45.29 45.29 0.2M
2023-08-29 45.21 45.44 45.20 45.44 0.2M
2023-08-28 45.24 45.29 45.15 45.29 0.3M
2023-08-25 45.24 45.26 45.12 45.26 0.1M
2023-08-24 45.19 45.28 45.19 45.25 0.2M
2023-08-23 45.29 45.35 45.27 45.31 0.2M
2023-08-22 45.22 45.27 45.17 45.21 0.2M
2023-08-21 45.25 45.27 45.19 45.27 0.2M
2023-08-18 45.43 45.47 45.37 45.42 0.1M
2023-08-17 45.52 45.56 45.41 45.45 0.1M
2023-08-16 45.62 45.67 45.49 45.55 0.1M
2023-08-15 45.62 45.66 45.58 45.62 0.2M
2023-08-14 45.62 45.62 45.51 45.56 0.1M
2023-08-11 45.46 45.59 45.46 45.57 0.2M
2023-08-10 45.73 45.75 45.58 45.64 0.6M
2023-08-09 45.61 45.69 45.61 45.65 0.2M
2023-08-08 45.54 45.63 45.54 45.61 0.1M
2023-08-07 45.54 45.61 45.51 45.57 0.2M
2023-08-04 45.50 45.65 45.50 45.63 0.1M
2023-08-03 45.55 45.55 45.44 45.49 0.3M
2023-08-02 45.91 45.91 45.69 45.74 0.2M
2023-08-01 45.94 45.94 45.85 45.94 0.1M
2023-07-31 46.11 46.16 46.06 46.11 0.1M
2023-07-28 46.18 46.21 46.07 46.10 0.1M
2023-07-27 46.22 46.27 46.11 46.16 0.3M
2023-07-26 46.26 46.36 46.25 46.32 0.1M
2023-07-25 46.22 46.28 46.22 46.24 0.1M
2023-07-24 46.35 46.36 46.27 46.30 0.2M
2023-07-21 46.28 46.31 46.23 46.27 0.3M
2023-07-20 46.22 46.29 46.17 46.20 0.2M
2023-07-19 46.22 46.30 46.18 46.30 0.4M
2023-07-18 46.13 46.15 46.10 46.15 0.2M
2023-07-17 46.04 46.08 45.99 46.08 0.1M
2023-07-14 46.05 46.05 45.98 45.98 0.1M
2023-07-13 46.00 46.10 46.00 46.08 0.7M
2023-07-12 45.96 46.03 45.92 45.92 0.3M
2023-07-11 45.84 45.87 45.78 45.84 0.1M
2023-07-10 45.72 45.85 45.72 45.85 0.1M
2023-07-07 45.72 45.85 45.72 45.81 0.2M
2023-07-06 45.76 45.81 45.69 45.74 0.5M
2023-07-05 45.98 46.00 45.88 45.94 0.2M
2023-07-03 45.94 46.04 45.91 45.93 0.1M
2023-06-30 46.02 46.12 46.00 46.07 0.2M
2023-06-29 46.17 46.17 45.97 45.99 0.2M
2023-06-28 46.17 46.23 46.16 46.17 0.2M
2023-06-27 46.16 46.19 46.06 46.08 0.5M
2023-06-26 46.12 46.18 46.10 46.18 0.2M
2023-06-23 46.17 46.19 46.10 46.14 0.2M
2023-06-22 45.94 46.02 45.92 45.96 0.2M
2023-06-21 46.00 46.10 45.94 46.03 0.1M
2023-06-20 45.90 46.06 45.90 46.05 0.3M
2023-06-16 45.94 45.98 45.87 45.98 0.1M
2023-06-15 45.94 45.99 45.90 45.92 0.3M
2023-06-14 45.81 45.90 45.74 45.84 0.1M
2023-06-13 45.80 45.92 45.73 45.73 0.1M
2023-06-12 45.80 45.86 45.72 45.79 0.1M
2023-06-09 45.80 45.81 45.73 45.80 0.2M
2023-06-08 45.77 45.86 45.77 45.84 0.1M
2023-06-07 45.87 45.87 45.69 45.71 0.1M
2023-06-06 45.83 45.86 45.78 45.84 0.2M
2023-06-05 45.63 45.77 45.61 45.73 0.2M
2023-06-02 45.79 45.79 45.62 45.68 0.2M
2023-06-01 45.80 45.82 45.72 45.74 0.3M
2023-05-31 45.76 45.85 45.74 45.76 0.2M
2023-05-30 45.58 45.73 45.55 45.73 0.1M
2023-05-26 45.51 45.55 45.42 45.55 0.1M
2023-05-25 45.35 45.46 45.35 45.43 0.2M
2023-05-24 45.45 45.45 45.30 45.32 0.1M
2023-05-23 45.60 45.60 45.43 45.43 0.1M
2023-05-22 45.64 45.64 45.44 45.50 0.2M
2023-05-19 45.74 45.77 45.56 45.68 0.1M
2023-05-18 46.00 46.06 45.81 45.85 0.2M
2023-05-17 46.15 46.16 46.08 46.11 0.2M
2023-05-16 46.20 46.20 46.13 46.17 0.2M
2023-05-15 46.25 46.25 46.18 46.19 0.1M
2023-05-12 46.34 46.38 46.20 46.20 0.1M
2023-05-11 46.45 46.45 46.35 46.40 0.1M
2023-05-10 46.32 46.42 46.32 46.38 0.2M
2023-05-09 46.30 46.33 46.23 46.23 0.1M
2023-05-08 46.36 46.36 46.26 46.28 0.2M
2023-05-05 46.37 46.42 46.34 46.38 0.1M
2023-05-04 46.39 46.47 46.37 46.40 0.4M
2023-05-03 46.36 46.38 46.27 46.38 0.2M
2023-05-02 46.27 46.35 46.17 46.27 0.4M
2023-05-01 46.17 46.21 46.10 46.10 0.4M
2023-04-28 46.23 46.35 46.23 46.29 0.1M
2023-04-27 46.26 46.26 46.13 46.13 0.2M
2023-04-26 46.38 46.40 46.21 46.23 0.1M
2023-04-25 46.33 46.45 46.33 46.44 0.1M
2023-04-24 46.24 46.29 46.20 46.29 0.1M
2023-04-21 46.21 46.22 46.10 46.16 0.2M
2023-04-20 46.20 46.25 46.18 46.23 0.2M
2023-04-19 46.07 46.20 46.07 46.16 0.2M
2023-04-18 46.44 46.44 46.32 46.36 0.2M
2023-04-17 46.75 46.75 46.63 46.63 0.1M
2023-04-14 46.83 46.85 46.68 46.68 0.1M
2023-04-13 46.84 46.91 46.81 46.87 0.3M
2023-04-12 46.89 46.89 46.78 46.86 0.1M
2023-04-11 46.75 46.78 46.69 46.75 0.2M
2023-04-10 46.67 46.68 46.59 46.67 0.2M
2023-04-06 46.60 46.73 46.60 46.67 0.2M
2023-04-05 46.62 46.70 46.57 46.61 0.2M
2023-04-04 46.41 46.53 46.37 46.42 0.4M
2023-04-03 46.32 46.45 46.29 46.41 0.2M
2023-03-31 46.45 46.50 46.36 46.47 0.1M
2023-03-30 46.29 46.44 46.29 46.38 0.2M
2023-03-29 46.29 46.32 46.25 46.29 0.3M
2023-03-28 46.20 46.30 46.20 46.30 0.2M
2023-03-27 46.27 46.29 46.18 46.25 0.3M
2023-03-24 46.34 46.34 46.19 46.32 0.2M
2023-03-23 46.19 46.30 46.13 46.21 0.2M
2023-03-22 45.99 46.25 45.93 46.19 0.3M
2023-03-21 46.06 46.06 45.83 45.85 0.4M
2023-03-20 46.22 46.22 45.97 45.99 0.2M
2023-03-17 46.26 46.28 46.14 46.21 0.5M
2023-03-16 46.16 46.16 45.94 46.03 0.3M
2023-03-15 46.03 46.24 46.01 46.10 0.2M
2023-03-14 45.77 45.84 45.62 45.80 0.4M
2023-03-13 45.84 46.08 45.75 45.80 0.2M
2023-03-10 45.66 45.82 45.58 45.63 0.3M
2023-03-09 45.48 45.62 45.46 45.47 0.3M
2023-03-08 45.45 45.47 45.34 45.37 0.2M
2023-03-07 45.44 45.51 45.30 45.43 0.3M
2023-03-06 45.46 45.46 45.37 45.45 0.3M
2023-03-03 45.36 45.42 45.32 45.41 0.3M
2023-03-02 45.19 45.33 45.19 45.33 0.9M
2023-03-01 45.42 45.42 45.28 45.35 0.2M
2023-02-28 45.42 45.51 45.39 45.51 0.2M
2023-02-27 45.42 45.51 45.40 45.47 0.2M
2023-02-24 45.36 45.45 45.32 45.41 0.2M
2023-02-23 45.53 45.60 45.49 45.57 0.2M
2023-02-22 45.51 45.51 45.40 45.45 0.4M
2023-02-21 45.47 45.50 45.37 45.37 0.2M
2023-02-17 45.77 45.77 45.63 45.66 0.3M
2023-02-16 46.10 46.11 45.77 45.78 0.3M
2023-02-15 46.24 46.26 46.03 46.13 0.3M
2023-02-14 46.24 46.31 46.21 46.26 0.4M
2023-02-13 46.40 46.40 46.31 46.36 0.1M
2023-02-10 46.38 46.41 46.28 46.32 0.2M
2023-02-09 46.42 46.49 46.35 46.36 0.3M
2023-02-08 46.45 46.45 46.38 46.44 0.2M
2023-02-07 46.49 46.49 46.38 46.44 0.4M
2023-02-06 46.52 46.57 46.41 46.41 0.4M
2023-02-03 46.69 46.72 46.58 46.59 0.5M
2023-02-02 46.95 46.97 46.84 46.87 0.6M
2023-02-01 46.77 46.86 46.56 46.85 0.7M
2023-01-31 46.74 46.80 46.67 46.79 0.4M
2023-01-30 46.66 46.67 46.57 46.66 1.5M
2023-01-27 46.70 46.72 46.56 46.65 0.3M
2023-01-26 46.75 46.80 46.70 46.70 0.8M
2023-01-25 46.64 46.75 46.63 46.74 0.3M
2023-01-24 46.65 46.72 46.59 46.72 0.5M
2023-01-23 46.71 46.74 46.52 46.52 1.2M
2023-01-20 46.72 46.77 46.65 46.65 0.4M
2023-01-19 46.71 46.82 46.68 46.78 0.7M
2023-01-18 46.68 46.73 46.57 46.73 2.1M
2023-01-17 46.32 46.47 46.30 46.40 0.6M
2023-01-13 46.38 46.41 46.16 46.39 0.4M
2023-01-12 46.21 46.43 46.20 46.39 0.6M
2023-01-11 46.11 46.26 46.11 46.21 0.4M
2023-01-10 46.12 46.13 45.99 46.13 0.2M
2023-01-09 46.00 46.13 45.92 46.08 0.7M
2023-01-06 45.78 46.06 45.75 46.00 0.5M
2023-01-05 45.82 45.84 45.70 45.79 0.4M
2023-01-04 45.78 45.87 45.73 45.75 0.5M
2023-01-03 45.67 45.75 45.62 45.68 1.3M