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 | ₩32,557 | ₩32,638 | ₩32,530 | ₩32,624 | +0.21% | 1.3만 |
| 2026.10.08 | ₩32,477 | ₩32,517 | ₩32,477 | ₩32,517 | +0.12% | 1.4천 |
| 2026.10.07 | ₩32,423 | ₩32,463 | ₩32,423 | ₩32,463 | +0.12% | 3.2천 |
| 2026.10.06 | ₩32,557 | ₩32,638 | ₩32,463 | ₩32,463 | -0.29% | 1.5만 |
| 2026.10.05 | ₩32,316 | ₩32,383 | ₩32,289 | ₩32,329 | +0.04% | 1.7만 |
| 2026.10.02 | ₩32,356 | ₩32,383 | ₩32,343 | ₩32,343 | -0.04% | 1.5만 |
| 2026.10.01 | ₩32,195 | ₩32,302 | ₩32,195 | ₩32,302 | +0.33% | 500 |
| 2026.09.30 | ₩32,678 | ₩32,678 | ₩32,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,490 |
| -0.57% |
| 6.2천 |
| 2026.09.29 | ₩32,758 | ₩32,758 | ₩32,557 | ₩32,638 | -0.37% | 1.6만 |
|---|
| 2026.09.28 | ₩32,785 | ₩32,785 | ₩32,718 | ₩32,731 | -0.16% | 2.1천 |
|---|
| 2026.09.25 | ₩32,946 | ₩32,986 | ₩32,852 | ₩32,892 | -0.16% | 2.6천 |
|---|
| 2026.09.24 | ₩33,040 | ₩33,093 | ₩32,986 | ₩32,986 | -0.16% | 2.6천 |
|---|
| 2026.09.23 | ₩33,281 | ₩33,281 | ₩33,080 | ₩33,107 | -0.52% | 1.1만 |
|---|
| 2026.09.22 | ₩33,375 | ₩33,415 | ₩33,375 | ₩33,388 | +0.04% | 9.7천 |
|---|
| 2026.09.21 | ₩33,335 | ₩33,388 | ₩33,335 | ₩33,388 | +0.16% | 2.1천 |
|---|
| 2026.09.18 | ₩33,321 | ₩33,335 | ₩33,321 | ₩33,321 | 0.00% | 1.5천 |
|---|
| 2026.09.17 | ₩33,415 | ₩33,415 | ₩33,402 | ₩33,402 | -0.04% | 400 |
|---|
| 2026.09.16 | ₩34,984 | ₩34,984 | ₩33,268 | ₩33,281 | -4.87% | 5.2천 |
|---|
| 2026.09.15 | ₩33,335 | ₩33,335 | ₩33,254 | ₩33,254 | -0.24% | 1.7천 |
|---|
| 2026.09.14 | ₩33,402 | ₩33,402 | ₩33,348 | ₩33,348 | -0.16% | 5.7천 |
|---|
| 2026.09.11 | ₩33,482 | ₩33,509 | ₩33,415 | ₩33,415 | -0.20% | 5.4천 |
|---|
| 2026.09.10 | ₩33,482 | ₩33,482 | ₩33,402 | ₩33,402 | -0.24% | 7.2천 |
|---|
| 2026.09.09 | ₩33,683 | ₩33,683 | ₩33,549 | ₩33,563 | -0.36% | 2.1만 |
|---|
| 2026.09.08 | ₩33,670 | ₩33,710 | ₩33,643 | ₩33,670 | 0.00% | 1.3만 |
|---|
| 2026.09.04 | ₩33,697 | ₩33,697 | ₩33,697 | ₩33,697 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩33,777 | ₩33,817 | ₩33,750 | ₩33,750 | -0.08% | 8천 |
|---|
| 2026.09.02 | ₩33,724 | ₩33,724 | ₩33,724 | ₩33,724 | 0.00% | 500 |
|---|
| 2026.09.01 | ₩33,697 | ₩33,697 | ₩33,670 | ₩33,670 | -0.08% | 200 |
|---|
| 2026.08.31 | ₩33,938 | ₩33,992 | ₩33,911 | ₩33,978 | +0.12% | 3.6천 |
|---|
| 2026.08.28 | ₩34,059 | ₩34,059 | ₩33,925 | ₩33,925 | -0.39% | 1천 |
|---|
| 2026.08.27 | ₩34,005 | ₩34,005 | ₩34,005 | ₩34,005 | 0.00% | 800 |
|---|
| 2026.08.26 | ₩34,032 | ₩34,032 | ₩34,032 | ₩34,032 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩34,059 | ₩34,072 | ₩34,032 | ₩34,032 | -0.08% | 2.1천 |
|---|
| 2026.08.24 | ₩33,885 | ₩33,978 | ₩33,858 | ₩33,938 | +0.16% | 5.4천 |
|---|
| 2026.08.21 | ₩33,911 | ₩33,911 | ₩33,911 | ₩33,911 | 0.00% | 1.8천 |
|---|
| 2026.08.20 | ₩33,898 | ₩33,925 | ₩33,871 | ₩33,871 | -0.08% | 3.4천 |
|---|
| 2026.08.19 | ₩33,911 | ₩33,992 | ₩33,885 | ₩33,952 | +0.12% | 9.8천 |
|---|
| 2026.08.18 | ₩33,858 | ₩33,858 | ₩33,858 | ₩33,858 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,938 | ₩33,952 | ₩33,885 | ₩33,885 | -0.16% | 3.1천 |
|---|
| 2026.08.14 | ₩34,005 | ₩34,005 | ₩33,925 | ₩33,938 | -0.20% | 3.6천 |
|---|
| 2026.08.13 | ₩33,938 | ₩33,992 | ₩33,938 | ₩33,952 | +0.04% | 3.7천 |
|---|
| 2026.08.12 | ₩33,898 | ₩33,898 | ₩33,817 | ₩33,871 | -0.08% | 1.4천 |
|---|
| 2026.08.11 | ₩33,804 | ₩33,898 | ₩33,791 | ₩33,831 | +0.08% | 1.4만 |
|---|
| 2026.08.10 | ₩33,885 | ₩33,885 | ₩33,750 | ₩33,777 | -0.32% | 5천 |
|---|
| 2026.08.07 | ₩33,844 | ₩33,925 | ₩33,831 | ₩33,871 | +0.08% | 5.9만 |
|---|
| 2026.08.06 | ₩33,777 | ₩33,777 | ₩33,777 | ₩33,777 | 0.00% | 2.9천 |
|---|
| 2026.08.05 | ₩33,791 | ₩33,791 | ₩33,750 | ₩33,750 | -0.12% | 1.4천 |
|---|
| 2026.08.04 | ₩33,750 | ₩33,831 | ₩33,750 | ₩33,804 | +0.16% | 7.3천 |
|---|
| 2026.08.03 | ₩33,630 | ₩33,657 | ₩33,616 | ₩33,643 | +0.04% | 1.8천 |
|---|
| 2026.07.31 | ₩33,657 | ₩33,750 | ₩33,657 | ₩33,724 | +0.20% | 2.9천 |
|---|
| 2026.07.30 | ₩33,777 | ₩33,777 | ₩33,750 | ₩33,750 | -0.08% | 200 |
|---|
| 2026.07.29 | ₩33,683 | ₩33,683 | ₩33,630 | ₩33,630 | -0.16% | 1.8천 |
|---|
| 2026.07.28 | ₩33,737 | ₩33,737 | ₩33,710 | ₩33,710 | -0.08% | 500 |
|---|
| 2026.07.27 | ₩33,657 | ₩33,683 | ₩33,657 | ₩33,657 | 0.00% | 4.6천 |
|---|
| 2026.07.24 | ₩33,737 | ₩33,750 | ₩33,643 | ₩33,710 | -0.08% | 1.1만 |
|---|
| 2026.07.23 | ₩33,683 | ₩33,683 | ₩33,603 | ₩33,630 | -0.16% | 1만 |
|---|
| 2026.07.22 | ₩33,858 | ₩33,858 | ₩33,777 | ₩33,777 | -0.24% | 1.4천 |
|---|
| 2026.07.21 | ₩33,898 | ₩33,898 | ₩33,885 | ₩33,885 | -0.04% | 1.4천 |
|---|
| 2026.07.20 | ₩33,925 | ₩33,925 | ₩33,911 | ₩33,911 | -0.04% | 1.7천 |
|---|
| 2026.07.17 | ₩33,911 | ₩33,952 | ₩33,898 | ₩33,911 | 0.00% | 3천 |
|---|
| 2026.07.16 | ₩33,938 | ₩33,978 | ₩33,898 | ₩33,952 | +0.04% | 6.6천 |
|---|
| 2026.07.15 | ₩33,898 | ₩33,952 | ₩33,858 | ₩33,911 | +0.04% | 1.2만 |
|---|
| 2026.07.14 | ₩33,898 | ₩33,925 | ₩33,858 | ₩33,925 | +0.08% | 1.2천 |
|---|
| 2026.07.13 | ₩33,804 | ₩33,871 | ₩33,791 | ₩33,831 | +0.08% | 5.7천 |
|---|
| 2026.07.10 | ₩33,911 | ₩33,952 | ₩33,898 | ₩33,925 | +0.04% | 1.8천 |
|---|
| 2026.07.09 | ₩33,992 | ₩34,005 | ₩33,978 | ₩33,978 | -0.04% | 1.7천 |
|---|
| 2026.07.08 | ₩33,925 | ₩33,925 | ₩33,885 | ₩33,925 | 0.00% | 1.4천 |
|---|
| 2026.07.07 | ₩33,978 | ₩34,019 | ₩33,925 | ₩33,992 | +0.04% | 1.2만 |
|---|
| 2026.07.06 | ₩33,978 | ₩34,005 | ₩33,978 | ₩34,005 | +0.08% | 200 |
|---|
| 2026.07.02 | ₩34,005 | ₩34,045 | ₩33,925 | ₩33,978 | -0.08% | 8.4천 |
|---|
| 2026.07.01 | ₩33,898 | ₩33,938 | ₩33,871 | ₩33,925 | +0.08% | 1.3천 |
|---|
| 2026.06.30 | ₩34,086 | ₩34,086 | ₩34,072 | ₩34,072 | -0.04% | 2.5천 |
|---|
| 2026.06.29 | ₩34,032 | ₩34,086 | ₩34,032 | ₩34,086 | +0.16% | 1.3천 |
|---|
| 2026.06.26 | ₩33,992 | ₩34,059 | ₩33,992 | ₩34,019 | +0.08% | 2.5천 |
|---|
| 2026.06.25 | ₩34,072 | ₩34,072 | ₩33,978 | ₩34,032 | -0.12% | 1천 |
|---|
| 2026.06.24 | ₩34,032 | ₩34,032 | ₩33,978 | ₩34,005 | -0.08% | 1.3천 |
|---|
| 2026.06.23 | ₩33,952 | ₩34,005 | ₩33,952 | ₩34,005 | +0.16% | 300 |
|---|
| 2026.06.22 | ₩34,019 | ₩34,072 | ₩33,965 | ₩34,019 | 0.00% | 4.6천 |
|---|
| 2026.06.18 | ₩34,045 | ₩34,072 | ₩34,019 | ₩34,059 | +0.04% | 2.1천 |
|---|
| 2026.06.17 | ₩34,059 | ₩34,126 | ₩33,911 | ₩33,978 | -0.24% | 4.1만 |
|---|
| 2026.06.16 | ₩34,072 | ₩34,112 | ₩34,045 | ₩34,045 | -0.08% | 6.3천 |
|---|
| 2026.06.15 | ₩34,045 | ₩34,086 | ₩34,045 | ₩34,086 | +0.12% | 2.3천 |
|---|
| 2026.06.12 | ₩33,911 | ₩33,992 | ₩33,911 | ₩33,978 | +0.20% | 5.1천 |
|---|
| 2026.06.11 | ₩33,817 | ₩34,327 | ₩33,817 | ₩33,952 | +0.40% | 4천 |
|---|
| 2026.06.10 | ₩33,844 | ₩33,858 | ₩33,737 | ₩33,737 | -0.32% | 8.2천 |
|---|
| 2026.06.09 | ₩33,938 | ₩33,938 | ₩33,750 | ₩33,817 | -0.36% | 6.9천 |
|---|
| 2026.06.08 | ₩33,777 | ₩33,777 | ₩33,777 | ₩33,777 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩33,764 | ₩33,764 | ₩33,724 | ₩33,724 | -0.12% | 300 |
|---|
| 2026.06.04 | ₩33,911 | ₩33,938 | ₩33,898 | ₩33,911 | 0.00% | 2.5천 |
|---|
| 2026.06.03 | ₩33,871 | ₩33,885 | ₩33,844 | ₩33,858 | -0.04% | 3.2천 |
|---|
| 2026.06.02 | ₩33,952 | ₩33,952 | ₩33,885 | ₩33,938 | -0.04% | 1.3천 |
|---|
| 2026.06.01 | ₩33,911 | ₩33,938 | ₩33,844 | ₩33,898 | -0.04% | 1.3만 |
|---|
| 2026.05.29 | ₩34,126 | ₩34,166 | ₩34,099 | ₩34,139 | +0.04% | 4.6천 |
|---|
| 2026.05.28 | ₩34,045 | ₩34,099 | ₩34,045 | ₩34,099 | +0.16% | 1.6천 |
|---|
| 2026.05.27 | ₩34,045 | ₩34,045 | ₩33,978 | ₩33,978 | -0.20% | 1.3천 |
|---|
| 2026.05.26 | ₩33,952 | ₩34,086 | ₩33,952 | ₩34,045 | +0.28% | 5.1천 |
|---|
| 2026.05.22 | ₩33,925 | ₩33,952 | ₩33,844 | ₩33,844 | -0.24% | 3.2천 |
|---|
| 2026.05.21 | ₩33,804 | ₩33,858 | ₩33,764 | ₩33,858 | +0.16% | 900 |
|---|
| 2026.05.20 | ₩33,764 | ₩33,885 | ₩33,710 | ₩33,871 | +0.32% | 5.9천 |
|---|
| 2026.05.19 | ₩33,576 | ₩33,683 | ₩33,576 | ₩33,616 | +0.12% | 3.9천 |
|---|
| 2026.05.18 | ₩33,777 | ₩33,777 | ₩33,697 | ₩33,710 | -0.20% | 2.4천 |
|---|
| 2026.05.15 | ₩33,817 | ₩33,817 | ₩33,724 | ₩33,724 | -0.28% | 6.2천 |
|---|
| 2026.05.14 | ₩33,965 | ₩33,965 | ₩33,938 | ₩33,938 | -0.08% | 800 |
|---|
| 2026.05.13 | ₩33,898 | ₩33,978 | ₩33,898 | ₩33,938 | +0.12% | 2.4천 |
|---|
| 2026.05.12 | ₩34,005 | ₩34,005 | ₩33,898 | ₩33,898 | -0.32% | 3.7천 |
|---|
| 2026.05.11 | ₩34,059 | ₩34,059 | ₩34,019 | ₩34,019 | -0.12% | 200 |
|---|
| 2026.05.08 | ₩34,072 | ₩34,099 | ₩34,072 | ₩34,072 | 0.00% | 700 |
|---|
| 2026.05.07 | ₩34,086 | ₩34,086 | ₩33,965 | ₩33,992 | -0.28% | 6.5천 |
|---|
| 2026.05.06 | ₩34,086 | ₩34,112 | ₩34,086 | ₩34,112 | +0.08% | 600 |
|---|
| 2026.05.05 | ₩33,978 | ₩34,072 | ₩33,978 | ₩33,992 | +0.04% | 1.2만 |
|---|
| 2026.05.04 | ₩34,019 | ₩34,019 | ₩33,871 | ₩33,911 | -0.32% | 1만 |
|---|
| 2026.05.01 | ₩34,059 | ₩34,059 | ₩34,059 | ₩34,059 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩34,139 | ₩34,233 | ₩34,139 | ₩34,233 | +0.27% | 2.6천 |
|---|
| 2026.04.29 | ₩34,300 | ₩34,300 | ₩34,059 | ₩34,086 | -0.63% | 1.2천 |
|---|
| 2026.04.28 | ₩34,340 | ₩34,340 | ₩34,206 | ₩34,206 | -0.39% | 900 |
|---|
| 2026.04.27 | ₩34,260 | ₩34,273 | ₩34,247 | ₩34,247 | -0.04% | 900 |
|---|
| 2026.04.24 | ₩34,287 | ₩34,314 | ₩34,260 | ₩34,260 | -0.08% | 600 |
|---|
| 2026.04.23 | ₩34,327 | ₩34,327 | ₩34,180 | ₩34,220 | -0.31% | 5.4천 |
|---|
| 2026.04.22 | ₩34,394 | ₩34,394 | ₩34,273 | ₩34,273 | -0.35% | 1.9천 |
|---|
| 2026.04.21 | ₩34,300 | ₩34,300 | ₩34,206 | ₩34,206 | -0.27% | 500 |
|---|
| 2026.04.20 | ₩34,314 | ₩34,314 | ₩34,314 | ₩34,314 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩34,461 | ₩34,461 | ₩34,354 | ₩34,381 | -0.23% | 4.3천 |
|---|
| 2026.04.16 | ₩34,206 | ₩34,247 | ₩34,206 | ₩34,220 | +0.04% | 700 |
|---|
| 2026.04.15 | ₩34,287 | ₩34,287 | ₩34,260 | ₩34,260 | -0.08% | 100 |
|---|
| 2026.04.14 | ₩34,287 | ₩34,287 | ₩34,273 | ₩34,273 | -0.04% | 100 |
|---|
| 2026.04.13 | ₩34,166 | ₩34,166 | ₩34,166 | ₩34,166 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩34,206 | ₩34,206 | ₩34,032 | ₩34,032 | -0.51% | 500 |
|---|
| 2026.04.09 | ₩34,220 | ₩34,247 | ₩34,126 | ₩34,193 | -0.08% | 400 |
|---|
| 2026.04.08 | ₩34,139 | ₩34,139 | ₩34,139 | ₩34,139 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,898 | ₩33,898 | ₩33,898 | ₩33,898 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩33,831 | ₩33,898 | ₩33,831 | ₩33,885 | +0.16% | 700 |
|---|
| 2026.04.02 | ₩33,817 | ₩33,817 | ₩33,817 | ₩33,817 | 0.00% | 1.1천 |
|---|
| 2026.04.01 | ₩33,750 | ₩33,777 | ₩33,737 | ₩33,737 | -0.04% | 400 |
|---|
| 2026.03.31 | ₩33,590 | ₩33,603 | ₩33,590 | ₩33,603 | +0.04% | 200 |
|---|
| 2026.03.30 | ₩33,228 | ₩33,268 | ₩33,228 | ₩33,268 | +0.12% | 300 |
|---|
| 2026.03.27 | ₩33,415 | ₩34,863 | ₩32,101 | ₩33,228 | -0.56% | 5.1천 |
|---|
| 2026.03.26 | ₩33,509 | ₩33,536 | ₩33,308 | ₩33,335 | -0.52% | 6.2천 |
|---|