시장 데이터를 불러오는 중
전체 종목
iShares iBonds 2033 Term High Yield and Income ETF 과거 주가
iShares iBonds 2033 Term High Yield and Income ETF · IBHM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBonds 2033 Term High Yield and Income ETF · IBHM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,577 | ₩32,658 | ₩32,551 | ₩32,645 | +0.21% | 1.3만 |
| 2026.10.08 | ₩32,497 | ₩32,537 | ₩32,497 | ₩32,537 | +0.12% | 1.4천 |
| 2026.10.07 | ₩32,443 | ₩32,484 | ₩32,443 | ₩32,484 | +0.12% | 3.2천 |
| 2026.10.06 | ₩32,577 | ₩32,658 | ₩32,484 | ₩32,484 | -0.29% | 1.5만 |
| 2026.10.05 | ₩32,336 | ₩32,403 | ₩32,309 | ₩32,349 | +0.04% | 1.7만 |
| 2026.10.02 | ₩32,376 | ₩32,403 | ₩32,363 | ₩32,363 | -0.04% | 1.5만 |
| 2026.10.01 | ₩32,215 | ₩32,323 | ₩32,215 | ₩32,323 | +0.33% | 500 |
| 2026.09.30 | ₩32,698 | ₩32,698 | ₩32,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,510 |
| -0.57% |
| 6.2천 |
| 2026.09.29 | ₩32,779 | ₩32,779 | ₩32,577 | ₩32,658 | -0.37% | 1.6만 |
|---|
| 2026.09.28 | ₩32,806 | ₩32,806 | ₩32,738 | ₩32,752 | -0.16% | 2.1천 |
|---|
| 2026.09.25 | ₩32,967 | ₩33,007 | ₩32,873 | ₩32,913 | -0.16% | 2.6천 |
|---|
| 2026.09.24 | ₩33,060 | ₩33,114 | ₩33,007 | ₩33,007 | -0.16% | 2.6천 |
|---|
| 2026.09.23 | ₩33,302 | ₩33,302 | ₩33,101 | ₩33,128 | -0.52% | 1.1만 |
|---|
| 2026.09.22 | ₩33,396 | ₩33,436 | ₩33,396 | ₩33,409 | +0.04% | 9.7천 |
|---|
| 2026.09.21 | ₩33,356 | ₩33,409 | ₩33,356 | ₩33,409 | +0.16% | 2.1천 |
|---|
| 2026.09.18 | ₩33,342 | ₩33,356 | ₩33,342 | ₩33,342 | 0.00% | 1.5천 |
|---|
| 2026.09.17 | ₩33,436 | ₩33,436 | ₩33,423 | ₩33,423 | -0.04% | 400 |
|---|
| 2026.09.16 | ₩35,006 | ₩35,006 | ₩33,289 | ₩33,302 | -4.87% | 5.2천 |
|---|
| 2026.09.15 | ₩33,356 | ₩33,356 | ₩33,275 | ₩33,275 | -0.24% | 1.7천 |
|---|
| 2026.09.14 | ₩33,423 | ₩33,423 | ₩33,369 | ₩33,369 | -0.16% | 5.7천 |
|---|
| 2026.09.11 | ₩33,503 | ₩33,530 | ₩33,436 | ₩33,436 | -0.20% | 5.4천 |
|---|
| 2026.09.10 | ₩33,503 | ₩33,503 | ₩33,423 | ₩33,423 | -0.24% | 7.2천 |
|---|
| 2026.09.09 | ₩33,705 | ₩33,705 | ₩33,570 | ₩33,584 | -0.36% | 2.1만 |
|---|
| 2026.09.08 | ₩33,691 | ₩33,731 | ₩33,664 | ₩33,691 | 0.00% | 1.3만 |
|---|
| 2026.09.04 | ₩33,718 | ₩33,718 | ₩33,718 | ₩33,718 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩33,798 | ₩33,839 | ₩33,772 | ₩33,772 | -0.08% | 8천 |
|---|
| 2026.09.02 | ₩33,745 | ₩33,745 | ₩33,745 | ₩33,745 | 0.00% | 500 |
|---|
| 2026.09.01 | ₩33,718 | ₩33,718 | ₩33,691 | ₩33,691 | -0.08% | 200 |
|---|
| 2026.08.31 | ₩33,959 | ₩34,013 | ₩33,933 | ₩34,000 | +0.12% | 3.6천 |
|---|
| 2026.08.28 | ₩34,080 | ₩34,080 | ₩33,946 | ₩33,946 | -0.39% | 1천 |
|---|
| 2026.08.27 | ₩34,027 | ₩34,027 | ₩34,027 | ₩34,027 | 0.00% | 800 |
|---|
| 2026.08.26 | ₩34,053 | ₩34,053 | ₩34,053 | ₩34,053 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,080 | ₩34,094 | ₩34,053 | ₩34,053 | -0.08% | 2.1천 |
|---|
| 2026.08.24 | ₩33,906 | ₩34,000 | ₩33,879 | ₩33,959 | +0.16% | 5.4천 |
|---|
| 2026.08.21 | ₩33,933 | ₩33,933 | ₩33,933 | ₩33,933 | 0.00% | 1.8천 |
|---|
| 2026.08.20 | ₩33,919 | ₩33,946 | ₩33,892 | ₩33,892 | -0.08% | 3.4천 |
|---|
| 2026.08.19 | ₩33,933 | ₩34,013 | ₩33,906 | ₩33,973 | +0.12% | 9.8천 |
|---|
| 2026.08.18 | ₩33,879 | ₩33,879 | ₩33,879 | ₩33,879 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,959 | ₩33,973 | ₩33,906 | ₩33,906 | -0.16% | 3.1천 |
|---|
| 2026.08.14 | ₩34,027 | ₩34,027 | ₩33,946 | ₩33,959 | -0.20% | 3.6천 |
|---|
| 2026.08.13 | ₩33,959 | ₩34,013 | ₩33,959 | ₩33,973 | +0.04% | 3.7천 |
|---|
| 2026.08.12 | ₩33,919 | ₩33,919 | ₩33,839 | ₩33,892 | -0.08% | 1.4천 |
|---|
| 2026.08.11 | ₩33,825 | ₩33,919 | ₩33,812 | ₩33,852 | +0.08% | 1.4만 |
|---|
| 2026.08.10 | ₩33,906 | ₩33,906 | ₩33,772 | ₩33,798 | -0.32% | 5천 |
|---|
| 2026.08.07 | ₩33,866 | ₩33,946 | ₩33,852 | ₩33,892 | +0.08% | 5.9만 |
|---|
| 2026.08.06 | ₩33,798 | ₩33,798 | ₩33,798 | ₩33,798 | 0.00% | 2.9천 |
|---|
| 2026.08.05 | ₩33,812 | ₩33,812 | ₩33,772 | ₩33,772 | -0.12% | 1.4천 |
|---|
| 2026.08.04 | ₩33,772 | ₩33,852 | ₩33,772 | ₩33,825 | +0.16% | 7.3천 |
|---|
| 2026.08.03 | ₩33,651 | ₩33,678 | ₩33,637 | ₩33,664 | +0.04% | 1.8천 |
|---|
| 2026.07.31 | ₩33,678 | ₩33,772 | ₩33,678 | ₩33,745 | +0.20% | 2.9천 |
|---|
| 2026.07.30 | ₩33,798 | ₩33,798 | ₩33,772 | ₩33,772 | -0.08% | 200 |
|---|
| 2026.07.29 | ₩33,705 | ₩33,705 | ₩33,651 | ₩33,651 | -0.16% | 1.8천 |
|---|
| 2026.07.28 | ₩33,758 | ₩33,758 | ₩33,731 | ₩33,731 | -0.08% | 500 |
|---|
| 2026.07.27 | ₩33,678 | ₩33,705 | ₩33,678 | ₩33,678 | 0.00% | 4.6천 |
|---|
| 2026.07.24 | ₩33,758 | ₩33,772 | ₩33,664 | ₩33,731 | -0.08% | 1.1만 |
|---|
| 2026.07.23 | ₩33,705 | ₩33,705 | ₩33,624 | ₩33,651 | -0.16% | 1만 |
|---|
| 2026.07.22 | ₩33,879 | ₩33,879 | ₩33,798 | ₩33,798 | -0.24% | 1.4천 |
|---|
| 2026.07.21 | ₩33,919 | ₩33,919 | ₩33,906 | ₩33,906 | -0.04% | 1.4천 |
|---|
| 2026.07.20 | ₩33,946 | ₩33,946 | ₩33,933 | ₩33,933 | -0.04% | 1.7천 |
|---|
| 2026.07.17 | ₩33,933 | ₩33,973 | ₩33,919 | ₩33,933 | 0.00% | 3천 |
|---|
| 2026.07.16 | ₩33,959 | ₩34,000 | ₩33,919 | ₩33,973 | +0.04% | 6.6천 |
|---|
| 2026.07.15 | ₩33,919 | ₩33,973 | ₩33,879 | ₩33,933 | +0.04% | 1.2만 |
|---|
| 2026.07.14 | ₩33,919 | ₩33,946 | ₩33,879 | ₩33,946 | +0.08% | 1.2천 |
|---|
| 2026.07.13 | ₩33,825 | ₩33,892 | ₩33,812 | ₩33,852 | +0.08% | 5.7천 |
|---|
| 2026.07.10 | ₩33,933 | ₩33,973 | ₩33,919 | ₩33,946 | +0.04% | 1.8천 |
|---|
| 2026.07.09 | ₩34,013 | ₩34,027 | ₩34,000 | ₩34,000 | -0.04% | 1.7천 |
|---|
| 2026.07.08 | ₩33,946 | ₩33,946 | ₩33,906 | ₩33,946 | 0.00% | 1.4천 |
|---|
| 2026.07.07 | ₩34,000 | ₩34,040 | ₩33,946 | ₩34,013 | +0.04% | 1.2만 |
|---|
| 2026.07.06 | ₩34,000 | ₩34,027 | ₩34,000 | ₩34,027 | +0.08% | 200 |
|---|
| 2026.07.02 | ₩34,027 | ₩34,067 | ₩33,946 | ₩34,000 | -0.08% | 8.4천 |
|---|
| 2026.07.01 | ₩33,919 | ₩33,959 | ₩33,892 | ₩33,946 | +0.08% | 1.3천 |
|---|
| 2026.06.30 | ₩34,107 | ₩34,107 | ₩34,094 | ₩34,094 | -0.04% | 2.5천 |
|---|
| 2026.06.29 | ₩34,053 | ₩34,107 | ₩34,053 | ₩34,107 | +0.16% | 1.3천 |
|---|
| 2026.06.26 | ₩34,013 | ₩34,080 | ₩34,013 | ₩34,040 | +0.08% | 2.5천 |
|---|
| 2026.06.25 | ₩34,094 | ₩34,094 | ₩34,000 | ₩34,053 | -0.12% | 1천 |
|---|
| 2026.06.24 | ₩34,053 | ₩34,053 | ₩34,000 | ₩34,027 | -0.08% | 1.3천 |
|---|
| 2026.06.23 | ₩33,973 | ₩34,027 | ₩33,973 | ₩34,027 | +0.16% | 300 |
|---|
| 2026.06.22 | ₩34,040 | ₩34,094 | ₩33,986 | ₩34,040 | 0.00% | 4.6천 |
|---|
| 2026.06.18 | ₩34,067 | ₩34,094 | ₩34,040 | ₩34,080 | +0.04% | 2.1천 |
|---|
| 2026.06.17 | ₩34,080 | ₩34,147 | ₩33,933 | ₩34,000 | -0.24% | 4.1만 |
|---|
| 2026.06.16 | ₩34,094 | ₩34,134 | ₩34,067 | ₩34,067 | -0.08% | 6.3천 |
|---|
| 2026.06.15 | ₩34,067 | ₩34,107 | ₩34,067 | ₩34,107 | +0.12% | 2.3천 |
|---|
| 2026.06.12 | ₩33,933 | ₩34,013 | ₩33,933 | ₩34,000 | +0.20% | 5.1천 |
|---|
| 2026.06.11 | ₩33,839 | ₩34,349 | ₩33,839 | ₩33,973 | +0.40% | 4천 |
|---|
| 2026.06.10 | ₩33,866 | ₩33,879 | ₩33,758 | ₩33,758 | -0.32% | 8.2천 |
|---|
| 2026.06.09 | ₩33,959 | ₩33,959 | ₩33,772 | ₩33,839 | -0.36% | 6.9천 |
|---|
| 2026.06.08 | ₩33,798 | ₩33,798 | ₩33,798 | ₩33,798 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,785 | ₩33,785 | ₩33,745 | ₩33,745 | -0.12% | 300 |
|---|
| 2026.06.04 | ₩33,933 | ₩33,959 | ₩33,919 | ₩33,933 | 0.00% | 2.5천 |
|---|
| 2026.06.03 | ₩33,892 | ₩33,906 | ₩33,866 | ₩33,879 | -0.04% | 3.2천 |
|---|
| 2026.06.02 | ₩33,973 | ₩33,973 | ₩33,906 | ₩33,959 | -0.04% | 1.3천 |
|---|
| 2026.06.01 | ₩33,933 | ₩33,959 | ₩33,866 | ₩33,919 | -0.04% | 1.3만 |
|---|
| 2026.05.29 | ₩34,147 | ₩34,188 | ₩34,120 | ₩34,161 | +0.04% | 4.6천 |
|---|
| 2026.05.28 | ₩34,067 | ₩34,120 | ₩34,067 | ₩34,120 | +0.16% | 1.6천 |
|---|
| 2026.05.27 | ₩34,067 | ₩34,067 | ₩34,000 | ₩34,000 | -0.20% | 1.3천 |
|---|
| 2026.05.26 | ₩33,973 | ₩34,107 | ₩33,973 | ₩34,067 | +0.28% | 5.1천 |
|---|
| 2026.05.22 | ₩33,946 | ₩33,973 | ₩33,866 | ₩33,866 | -0.24% | 3.2천 |
|---|
| 2026.05.21 | ₩33,825 | ₩33,879 | ₩33,785 | ₩33,879 | +0.16% | 900 |
|---|
| 2026.05.20 | ₩33,785 | ₩33,906 | ₩33,731 | ₩33,892 | +0.32% | 5.9천 |
|---|
| 2026.05.19 | ₩33,597 | ₩33,705 | ₩33,597 | ₩33,637 | +0.12% | 3.9천 |
|---|
| 2026.05.18 | ₩33,798 | ₩33,798 | ₩33,718 | ₩33,731 | -0.20% | 2.4천 |
|---|
| 2026.05.15 | ₩33,839 | ₩33,839 | ₩33,745 | ₩33,745 | -0.28% | 6.2천 |
|---|
| 2026.05.14 | ₩33,986 | ₩33,986 | ₩33,959 | ₩33,959 | -0.08% | 800 |
|---|
| 2026.05.13 | ₩33,919 | ₩34,000 | ₩33,919 | ₩33,959 | +0.12% | 2.4천 |
|---|
| 2026.05.12 | ₩34,027 | ₩34,027 | ₩33,919 | ₩33,919 | -0.32% | 3.7천 |
|---|
| 2026.05.11 | ₩34,080 | ₩34,080 | ₩34,040 | ₩34,040 | -0.12% | 200 |
|---|
| 2026.05.08 | ₩34,094 | ₩34,120 | ₩34,094 | ₩34,094 | 0.00% | 700 |
|---|
| 2026.05.07 | ₩34,107 | ₩34,107 | ₩33,986 | ₩34,013 | -0.28% | 6.5천 |
|---|
| 2026.05.06 | ₩34,107 | ₩34,134 | ₩34,107 | ₩34,134 | +0.08% | 600 |
|---|
| 2026.05.05 | ₩34,000 | ₩34,094 | ₩34,000 | ₩34,013 | +0.04% | 1.2만 |
|---|
| 2026.05.04 | ₩34,040 | ₩34,040 | ₩33,892 | ₩33,933 | -0.32% | 1만 |
|---|
| 2026.05.01 | ₩34,080 | ₩34,080 | ₩34,080 | ₩34,080 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩34,161 | ₩34,255 | ₩34,161 | ₩34,255 | +0.27% | 2.6천 |
|---|
| 2026.04.29 | ₩34,322 | ₩34,322 | ₩34,080 | ₩34,107 | -0.63% | 1.2천 |
|---|
| 2026.04.28 | ₩34,362 | ₩34,362 | ₩34,228 | ₩34,228 | -0.39% | 900 |
|---|
| 2026.04.27 | ₩34,281 | ₩34,295 | ₩34,268 | ₩34,268 | -0.04% | 900 |
|---|
| 2026.04.24 | ₩34,308 | ₩34,335 | ₩34,281 | ₩34,281 | -0.08% | 600 |
|---|
| 2026.04.23 | ₩34,349 | ₩34,349 | ₩34,201 | ₩34,241 | -0.31% | 5.4천 |
|---|
| 2026.04.22 | ₩34,416 | ₩34,416 | ₩34,295 | ₩34,295 | -0.35% | 1.9천 |
|---|
| 2026.04.21 | ₩34,322 | ₩34,322 | ₩34,228 | ₩34,228 | -0.27% | 500 |
|---|
| 2026.04.20 | ₩34,335 | ₩34,335 | ₩34,335 | ₩34,335 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩34,483 | ₩34,483 | ₩34,375 | ₩34,402 | -0.23% | 4.3천 |
|---|
| 2026.04.16 | ₩34,228 | ₩34,268 | ₩34,228 | ₩34,241 | +0.04% | 700 |
|---|
| 2026.04.15 | ₩34,308 | ₩34,308 | ₩34,281 | ₩34,281 | -0.08% | 100 |
|---|
| 2026.04.14 | ₩34,308 | ₩34,308 | ₩34,295 | ₩34,295 | -0.04% | 100 |
|---|
| 2026.04.13 | ₩34,188 | ₩34,188 | ₩34,188 | ₩34,188 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩34,228 | ₩34,228 | ₩34,053 | ₩34,053 | -0.51% | 500 |
|---|
| 2026.04.09 | ₩34,241 | ₩34,268 | ₩34,147 | ₩34,214 | -0.08% | 400 |
|---|
| 2026.04.08 | ₩34,161 | ₩34,161 | ₩34,161 | ₩34,161 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,919 | ₩33,919 | ₩33,919 | ₩33,919 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,852 | ₩33,919 | ₩33,852 | ₩33,906 | +0.16% | 700 |
|---|
| 2026.04.02 | ₩33,839 | ₩33,839 | ₩33,839 | ₩33,839 | 0.00% | 1.1천 |
|---|
| 2026.04.01 | ₩33,772 | ₩33,798 | ₩33,758 | ₩33,758 | -0.04% | 400 |
|---|
| 2026.03.31 | ₩33,611 | ₩33,624 | ₩33,611 | ₩33,624 | +0.04% | 200 |
|---|
| 2026.03.30 | ₩33,248 | ₩33,289 | ₩33,248 | ₩33,289 | +0.12% | 300 |
|---|
| 2026.03.27 | ₩33,436 | ₩34,885 | ₩32,121 | ₩33,248 | -0.56% | 5.1천 |
|---|
| 2026.03.26 | ₩33,530 | ₩33,557 | ₩33,329 | ₩33,356 | -0.52% | 6.2천 |
|---|