시장 데이터를 불러오는 중
전체 종목
iShares Morningstar Multi-Asset Income ETF 과거 주가
iShares Morningstar Multi-Asset Income ETF · IYLD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Morningstar Multi-Asset Income ETF · IYLD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩29,076 | ₩29,170 | ₩28,835 | ₩28,969 | -0.37% | 6.8만 |
| 2026.09.28–2026.10.02 | ₩29,237 | ₩29,304 | ₩28,955 | ₩28,995 | -0.83% | 11.9만 |
| 2026.09.21–2026.09.25 | ₩29,478 | ₩29,612 | ₩29,237 | ₩29,358 | -0.41% | 8.9만 |
| 2026.09.14–2026.09.18 | ₩29,572 | ₩29,639 | ₩29,425 | ₩29,492 | -0.27% | 12.5만 |
| 2026.09.08–2026.09.11 | ₩29,881 | ₩29,881 | ₩29,532 | ₩29,626 | -0.85% | 8.4만 |
| 2026.08.31–2026.09.04 | ₩29,787 | ₩29,894 | ₩29,666 | ₩29,827 | +0.14% | 6만 |
| 2026.08.24–2026.08.28 | ₩29,773 | ₩30,015 | ₩29,773 | ₩29,854 | +0.27% | 6.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,974 |
| ₩29,773 |
| ₩29,894 |
| +0.18% |
| 11.8만 |
| 2026.08.10–2026.08.14 | ₩29,800 | ₩30,028 | ₩29,773 | ₩29,948 | +0.50% | 6.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,666 | ₩29,974 | ₩29,666 | ₩29,894 | +0.77% | 5.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩29,505 | ₩29,773 | ₩29,505 | ₩29,706 | +0.68% | 2.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩29,639 | ₩29,706 | ₩29,438 | ₩29,559 | -0.27% | 6.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩29,532 | ₩29,720 | ₩29,505 | ₩29,572 | +0.14% | 4만 |
|---|
| 2026.07.06–2026.07.10 | ₩29,706 | ₩29,746 | ₩29,451 | ₩29,639 | -0.23% | 12.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,773 | ₩29,787 | ₩29,532 | ₩29,612 | -0.54% | 4.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,760 | ₩29,840 | ₩29,572 | ₩29,666 | -0.32% | 13만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,773 | ₩29,988 | ₩29,733 | ₩29,814 | +0.14% | 11만 |
|---|
| 2026.06.08–2026.06.12 | ₩29,559 | ₩29,814 | ₩29,438 | ₩29,773 | +0.73% | 4.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,773 | ₩29,840 | ₩29,478 | ₩29,505 | -0.90% | 3.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,773 | ₩29,934 | ₩29,706 | ₩29,881 | +0.36% | 4.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,532 | ₩29,746 | ₩29,425 | ₩29,720 | +0.64% | 10.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩29,773 | ₩29,948 | ₩29,545 | ₩29,599 | -0.59% | 5만 |
|---|
| 2026.05.04–2026.05.08 | ₩29,518 | ₩29,934 | ₩29,465 | ₩29,881 | +1.23% | 23.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,733 | ₩29,827 | ₩29,451 | ₩29,733 | 0.00% | 10.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩29,760 | ₩29,827 | ₩29,518 | ₩29,666 | -0.32% | 5만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,518 | ₩29,948 | ₩29,425 | ₩29,881 | +1.23% | 8.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,022 | ₩29,679 | ₩29,022 | ₩29,559 | +1.85% | 5.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,888 | ₩29,317 | ₩28,821 | ₩29,143 | +0.88% | 8.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,942 | ₩29,156 | ₩28,754 | ₩28,754 | -0.65% | 5.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩29,277 | ₩29,358 | ₩28,767 | ₩28,781 | -1.69% | 5.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩29,304 | ₩29,612 | ₩29,063 | ₩29,063 | -0.82% | 5.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩29,907 | ₩29,988 | ₩29,264 | ₩29,344 | -1.88% | 16.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,202 | ₩30,243 | ₩30,028 | ₩30,109 | -0.31% | 14.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,015 | ₩30,176 | ₩29,921 | ₩30,176 | +0.54% | 8.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,814 | ₩30,229 | ₩29,814 | ₩30,055 | +0.81% | 24.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,706 | ₩29,961 | ₩29,599 | ₩29,881 | +0.59% | 9만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,639 | ₩30,082 | ₩29,639 | ₩29,706 | +0.23% | 7.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,076 | ₩29,653 | ₩29,076 | ₩29,639 | +1.94% | 14.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,103 | ₩29,277 | ₩29,063 | ₩29,210 | +0.37% | 15.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩28,888 | ₩29,103 | ₩28,835 | ₩29,103 | +0.74% | 37.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,794 | ₩28,848 | ₩28,700 | ₩28,848 | +0.19% | 5.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,835 | ₩28,942 | ₩28,674 | ₩28,781 | -0.19% | 12만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,861 | ₩28,969 | ₩28,727 | ₩28,875 | +0.05% | 24.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,714 | ₩28,969 | ₩28,660 | ₩28,902 | +0.65% | 16.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,767 | ₩28,969 | ₩28,714 | ₩28,754 | -0.05% | 29만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,446 | ₩28,902 | ₩28,446 | ₩28,875 | +1.51% | 8.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,714 | ₩28,714 | ₩28,338 | ₩28,472 | -0.84% | 17.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,794 | ₩28,888 | ₩28,620 | ₩28,687 | -0.37% | 18.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,526 | ₩28,660 | ₩28,338 | ₩28,660 | +0.47% | 18만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,607 | ₩28,700 | ₩28,472 | ₩28,580 | -0.09% | 25.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,419 | ₩28,607 | ₩28,419 | ₩28,553 | +0.47% | 10.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,110 | ₩28,446 | ₩28,110 | ₩28,392 | +1.00% | 13.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩28,258 | ₩28,271 | ₩28,030 | ₩28,057 | -0.71% | 2.2만 |
|---|