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 | ₩29,052 | ₩29,145 | ₩28,810 | ₩28,944 | -0.37% | 6.8만 |
| 2026.09.28–2026.10.02 | ₩29,212 | ₩29,279 | ₩28,931 | ₩28,971 | -0.83% | 11.9만 |
| 2026.09.21–2026.09.25 | ₩29,454 | ₩29,588 | ₩29,212 | ₩29,333 | -0.41% | 8.9만 |
| 2026.09.14–2026.09.18 | ₩29,547 | ₩29,614 | ₩29,400 | ₩29,467 | -0.27% | 12.5만 |
| 2026.09.08–2026.09.11 | ₩29,856 | ₩29,856 | ₩29,507 | ₩29,601 | -0.85% | 8.4만 |
| 2026.08.31–2026.09.04 | ₩29,762 | ₩29,869 | ₩29,641 | ₩29,802 | +0.14% | 6만 |
| 2026.08.24–2026.08.28 | ₩29,748 | ₩29,990 | ₩29,748 | ₩29,829 | +0.27% | 6.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,949 |
| ₩29,748 |
| ₩29,869 |
| +0.18% |
| 11.8만 |
| 2026.08.10–2026.08.14 | ₩29,775 | ₩30,003 | ₩29,748 | ₩29,923 | +0.50% | 6.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,641 | ₩29,949 | ₩29,641 | ₩29,869 | +0.77% | 5.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩29,480 | ₩29,748 | ₩29,480 | ₩29,681 | +0.68% | 2.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩29,614 | ₩29,681 | ₩29,413 | ₩29,534 | -0.27% | 6.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩29,507 | ₩29,695 | ₩29,480 | ₩29,547 | +0.14% | 4만 |
|---|
| 2026.07.06–2026.07.10 | ₩29,681 | ₩29,722 | ₩29,427 | ₩29,614 | -0.23% | 12.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,748 | ₩29,762 | ₩29,507 | ₩29,588 | -0.54% | 4.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,735 | ₩29,815 | ₩29,547 | ₩29,641 | -0.32% | 13만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,748 | ₩29,963 | ₩29,708 | ₩29,789 | +0.14% | 11만 |
|---|
| 2026.06.08–2026.06.12 | ₩29,534 | ₩29,789 | ₩29,413 | ₩29,748 | +0.73% | 4.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,748 | ₩29,815 | ₩29,454 | ₩29,480 | -0.90% | 3.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,748 | ₩29,909 | ₩29,681 | ₩29,856 | +0.36% | 4.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,507 | ₩29,722 | ₩29,400 | ₩29,695 | +0.64% | 10.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩29,748 | ₩29,923 | ₩29,521 | ₩29,574 | -0.59% | 5만 |
|---|
| 2026.05.04–2026.05.08 | ₩29,494 | ₩29,909 | ₩29,440 | ₩29,856 | +1.23% | 23.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,708 | ₩29,802 | ₩29,427 | ₩29,708 | 0.00% | 10.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩29,735 | ₩29,802 | ₩29,494 | ₩29,641 | -0.32% | 5만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,494 | ₩29,923 | ₩29,400 | ₩29,856 | +1.23% | 8.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,998 | ₩29,655 | ₩28,998 | ₩29,534 | +1.85% | 5.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,864 | ₩29,293 | ₩28,797 | ₩29,119 | +0.88% | 8.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,918 | ₩29,132 | ₩28,730 | ₩28,730 | -0.65% | 5.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩29,253 | ₩29,333 | ₩28,743 | ₩28,757 | -1.69% | 5.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩29,279 | ₩29,588 | ₩29,038 | ₩29,038 | -0.82% | 5.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩29,882 | ₩29,963 | ₩29,239 | ₩29,320 | -1.88% | 16.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,177 | ₩30,217 | ₩30,003 | ₩30,083 | -0.31% | 14.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,990 | ₩30,150 | ₩29,896 | ₩30,150 | +0.54% | 8.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,789 | ₩30,204 | ₩29,789 | ₩30,030 | +0.81% | 24.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,681 | ₩29,936 | ₩29,574 | ₩29,856 | +0.59% | 9만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,614 | ₩30,057 | ₩29,614 | ₩29,681 | +0.23% | 7.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,052 | ₩29,628 | ₩29,052 | ₩29,614 | +1.94% | 14.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,078 | ₩29,253 | ₩29,038 | ₩29,186 | +0.37% | 15.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩28,864 | ₩29,078 | ₩28,810 | ₩29,078 | +0.74% | 37.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,770 | ₩28,824 | ₩28,676 | ₩28,824 | +0.19% | 5.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,810 | ₩28,918 | ₩28,650 | ₩28,757 | -0.19% | 12만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,837 | ₩28,944 | ₩28,703 | ₩28,851 | +0.05% | 24.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,690 | ₩28,944 | ₩28,636 | ₩28,877 | +0.65% | 16.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,743 | ₩28,944 | ₩28,690 | ₩28,730 | -0.05% | 29만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,422 | ₩28,877 | ₩28,422 | ₩28,851 | +1.51% | 8.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,690 | ₩28,690 | ₩28,315 | ₩28,449 | -0.84% | 17.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,770 | ₩28,864 | ₩28,596 | ₩28,663 | -0.37% | 18.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,502 | ₩28,636 | ₩28,315 | ₩28,636 | +0.47% | 18만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,583 | ₩28,676 | ₩28,449 | ₩28,556 | -0.09% | 25.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,395 | ₩28,583 | ₩28,395 | ₩28,529 | +0.47% | 10.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,087 | ₩28,422 | ₩28,087 | ₩28,368 | +1.00% | 13.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩28,234 | ₩28,248 | ₩28,006 | ₩28,033 | -0.71% | 2.2만 |
|---|