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 | ₩29,071 | ₩29,165 | ₩28,829 | ₩28,963 | -0.37% | 6.8만 |
| 2026.09.28–2026.10.02 | ₩29,232 | ₩29,299 | ₩28,950 | ₩28,990 | -0.83% | 11.9만 |
| 2026.09.21–2026.09.25 | ₩29,473 | ₩29,607 | ₩29,232 | ₩29,352 | -0.41% | 8.9만 |
| 2026.09.14–2026.09.18 | ₩29,567 | ₩29,634 | ₩29,419 | ₩29,486 | -0.27% | 12.5만 |
| 2026.09.08–2026.09.11 | ₩29,875 | ₩29,875 | ₩29,527 | ₩29,620 | -0.85% | 8.4만 |
| 2026.08.31–2026.09.04 | ₩29,781 | ₩29,889 | ₩29,661 | ₩29,822 | +0.14% | 6만 |
| 2026.08.24–2026.08.28 | ₩29,768 | ₩30,009 | ₩29,768 | ₩29,848 | +0.27% | 6.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,835 |
| ₩29,969 |
| ₩29,768 |
| ₩29,889 |
| +0.18% |
| 11.8만 |
| 2026.08.10–2026.08.14 | ₩29,795 | ₩30,023 | ₩29,768 | ₩29,942 | +0.50% | 6.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,661 | ₩29,969 | ₩29,661 | ₩29,889 | +0.77% | 5.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩29,500 | ₩29,768 | ₩29,500 | ₩29,701 | +0.68% | 2.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩29,634 | ₩29,701 | ₩29,433 | ₩29,553 | -0.27% | 6.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩29,527 | ₩29,714 | ₩29,500 | ₩29,567 | +0.14% | 4만 |
|---|
| 2026.07.06–2026.07.10 | ₩29,701 | ₩29,741 | ₩29,446 | ₩29,634 | -0.23% | 12.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,768 | ₩29,781 | ₩29,527 | ₩29,607 | -0.54% | 4.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,755 | ₩29,835 | ₩29,567 | ₩29,661 | -0.32% | 13만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,768 | ₩29,983 | ₩29,728 | ₩29,808 | +0.14% | 11만 |
|---|
| 2026.06.08–2026.06.12 | ₩29,553 | ₩29,808 | ₩29,433 | ₩29,768 | +0.73% | 4.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,768 | ₩29,835 | ₩29,473 | ₩29,500 | -0.90% | 3.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,768 | ₩29,929 | ₩29,701 | ₩29,875 | +0.36% | 4.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,527 | ₩29,741 | ₩29,419 | ₩29,714 | +0.64% | 10.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩29,768 | ₩29,942 | ₩29,540 | ₩29,594 | -0.59% | 5만 |
|---|
| 2026.05.04–2026.05.08 | ₩29,513 | ₩29,929 | ₩29,460 | ₩29,875 | +1.23% | 23.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,728 | ₩29,822 | ₩29,446 | ₩29,728 | 0.00% | 10.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩29,755 | ₩29,822 | ₩29,513 | ₩29,661 | -0.32% | 5만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,513 | ₩29,942 | ₩29,419 | ₩29,875 | +1.23% | 8.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,017 | ₩29,674 | ₩29,017 | ₩29,553 | +1.85% | 5.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,883 | ₩29,312 | ₩28,816 | ₩29,138 | +0.88% | 8.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,937 | ₩29,151 | ₩28,749 | ₩28,749 | -0.65% | 5.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩29,272 | ₩29,352 | ₩28,762 | ₩28,776 | -1.69% | 5.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩29,299 | ₩29,607 | ₩29,057 | ₩29,057 | -0.82% | 5.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩29,902 | ₩29,983 | ₩29,258 | ₩29,339 | -1.88% | 16.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,197 | ₩30,237 | ₩30,023 | ₩30,103 | -0.31% | 14.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,009 | ₩30,170 | ₩29,915 | ₩30,170 | +0.54% | 8.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,808 | ₩30,224 | ₩29,808 | ₩30,050 | +0.81% | 24.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,701 | ₩29,956 | ₩29,594 | ₩29,875 | +0.59% | 9만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,634 | ₩30,076 | ₩29,634 | ₩29,701 | +0.23% | 7.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,071 | ₩29,647 | ₩29,071 | ₩29,634 | +1.94% | 14.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,098 | ₩29,272 | ₩29,057 | ₩29,205 | +0.37% | 15.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩28,883 | ₩29,098 | ₩28,829 | ₩29,098 | +0.74% | 37.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,789 | ₩28,843 | ₩28,695 | ₩28,843 | +0.19% | 5.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,829 | ₩28,937 | ₩28,668 | ₩28,776 | -0.19% | 12만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,856 | ₩28,963 | ₩28,722 | ₩28,870 | +0.05% | 24.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,709 | ₩28,963 | ₩28,655 | ₩28,896 | +0.65% | 16.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,762 | ₩28,963 | ₩28,709 | ₩28,749 | -0.05% | 29만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,440 | ₩28,896 | ₩28,440 | ₩28,870 | +1.51% | 8.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,709 | ₩28,709 | ₩28,333 | ₩28,467 | -0.84% | 17.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,789 | ₩28,883 | ₩28,615 | ₩28,682 | -0.37% | 18.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,521 | ₩28,655 | ₩28,333 | ₩28,655 | +0.47% | 18만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,601 | ₩28,695 | ₩28,467 | ₩28,575 | -0.09% | 25.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,414 | ₩28,601 | ₩28,414 | ₩28,548 | +0.47% | 10.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,105 | ₩28,440 | ₩28,105 | ₩28,387 | +1.00% | 13.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩28,253 | ₩28,266 | ₩28,025 | ₩28,052 | -0.71% | 2.2만 |
|---|