iShares U.S. Basic Materials ETF (IYM)

IYM
🏛️ 미국 →
147.18
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 139.75 140.57 139.24 140.21 0.0M
2021-12-30 140.79 141.12 139.50 139.56 0.0M
2021-12-29 138.94 140.27 138.94 140.09 0.0M
2021-12-28 139.10 139.80 138.90 139.43 0.1M
2021-12-27 137.08 138.84 136.84 138.77 0.0M
2021-12-23 135.25 137.09 135.25 136.75 0.0M
2021-12-22 133.63 135.30 133.56 135.23 0.0M
2021-12-21 132.54 134.25 132.54 133.90 0.4M
2021-12-20 131.90 131.90 129.78 131.60 0.1M
2021-12-17 134.75 135.47 133.64 134.29 0.0M
2021-12-16 134.71 136.33 134.66 135.19 0.0M
2021-12-15 133.20 133.48 130.38 133.10 0.0M
2021-12-14 133.29 135.14 133.29 133.69 0.0M
2021-12-13 134.70 135.02 133.00 133.54 0.0M
2021-12-10 136.16 136.40 134.74 135.64 0.0M
2021-12-09 134.73 135.61 134.42 135.12 0.0M
2021-12-08 136.06 136.46 135.71 136.17 0.0M
2021-12-07 134.67 136.40 134.67 135.49 0.0M
2021-12-06 131.71 133.76 131.52 132.80 0.0M
2021-12-03 130.65 132.04 129.53 130.35 0.0M
2021-12-02 129.17 131.10 128.63 130.51 0.0M
2021-12-01 132.64 134.13 128.52 128.54 0.0M
2021-11-30 134.40 134.69 130.67 130.86 0.1M
2021-11-29 136.60 136.92 134.12 135.15 0.0M
2021-11-26 134.38 135.58 133.12 135.06 0.0M
2021-11-24 138.40 138.57 137.72 137.86 0.0M
2021-11-23 138.91 139.44 138.12 138.91 0.0M
2021-11-22 137.66 139.83 137.66 138.58 0.0M
2021-11-19 137.29 138.44 137.08 137.58 0.0M
2021-11-18 138.60 138.60 137.43 138.14 0.0M
2021-11-17 139.51 140.17 138.43 138.53 0.6M
2021-11-16 140.88 140.88 139.78 139.78 0.0M
2021-11-15 141.85 141.85 140.43 140.90 0.0M
2021-11-12 140.72 142.03 140.50 141.73 0.0M
2021-11-11 139.45 141.31 139.45 140.65 0.0M
2021-11-10 139.68 140.25 137.92 138.14 0.6M
2021-11-09 138.90 139.53 138.20 139.48 0.0M
2021-11-08 139.16 140.11 138.85 139.25 0.0M
2021-11-05 136.02 137.52 136.02 137.45 0.0M
2021-11-04 136.72 136.88 135.14 135.54 0.0M
2021-11-03 134.65 136.80 134.51 136.34 0.0M
2021-11-02 134.25 134.91 133.40 134.76 0.0M
2021-11-01 133.97 134.94 133.37 134.17 0.0M
2021-10-29 133.74 134.57 133.09 133.69 0.0M
2021-10-28 133.25 134.28 133.11 134.05 0.1M
2021-10-27 135.22 135.22 132.58 132.67 0.1M
2021-10-26 136.37 137.33 135.37 136.29 0.4M
2021-10-25 135.45 136.80 134.85 136.28 0.0M
2021-10-22 134.84 135.94 133.96 134.08 0.0M
2021-10-21 134.22 134.22 132.79 134.04 0.1M
2021-10-20 134.32 135.55 134.21 135.04 0.0M
2021-10-19 134.84 134.84 133.32 134.23 0.4M
2021-10-18 132.74 134.05 132.28 133.94 0.0M
2021-10-15 134.12 134.71 133.56 133.89 0.0M
2021-10-14 131.51 133.33 131.46 133.08 0.0M
2021-10-13 130.06 130.50 128.64 129.95 0.1M
2021-10-12 128.71 129.67 128.59 129.22 0.0M
2021-10-11 128.80 130.40 128.55 128.55 0.0M
2021-10-08 128.43 128.70 127.53 127.75 0.1M
2021-10-07 127.62 129.56 127.62 128.18 0.1M
2021-10-06 125.13 126.01 123.56 125.86 0.1M
2021-10-05 126.18 127.40 125.12 126.88 0.1M
2021-10-04 126.33 127.26 125.16 125.86 0.9M
2021-10-01 125.36 127.00 123.94 126.39 1.2M
2021-09-30 126.88 127.42 124.56 124.56 0.0M
2021-09-29 127.71 127.71 126.29 126.37 0.0M
2021-09-28 127.86 128.23 126.61 127.20 0.1M
2021-09-27 126.59 128.65 126.59 128.13 0.0M
2021-09-24 125.48 126.76 125.38 126.13 0.0M
2021-09-23 125.37 127.45 125.37 126.53 0.0M
2021-09-22 124.28 125.94 124.28 124.45 0.1M
2021-09-21 124.18 124.37 121.95 122.85 0.1M
2021-09-20 123.10 124.23 121.75 123.52 0.1M
2021-09-17 128.94 128.94 126.32 126.82 0.0M
2021-09-16 130.57 130.57 128.38 129.45 0.0M
2021-09-15 129.50 131.19 129.50 130.99 0.2M
2021-09-14 131.34 131.34 128.88 129.13 0.0M
2021-09-13 131.97 131.97 129.83 130.73 0.1M
2021-09-10 131.84 132.47 130.63 130.71 0.0M
2021-09-09 130.81 131.99 130.81 131.08 0.0M
2021-09-08 131.93 131.95 130.21 130.73 0.0M
2021-09-07 132.37 132.63 131.90 132.08 0.0M
2021-09-03 133.45 133.87 132.73 132.76 0.1M
2021-09-02 133.08 134.09 133.05 133.51 0.1M
2021-09-01 132.97 133.21 131.56 132.69 0.1M
2021-08-31 133.81 133.81 132.61 133.09 0.0M
2021-08-30 134.74 134.79 133.83 133.89 0.1M
2021-08-27 132.54 134.60 132.54 134.13 0.1M
2021-08-26 132.88 133.28 131.88 131.96 0.1M
2021-08-25 132.23 133.46 132.00 133.03 0.0M
2021-08-24 132.25 133.08 132.25 132.61 0.1M
2021-08-23 130.78 131.88 130.62 131.49 0.0M
2021-08-20 129.27 130.06 129.27 129.77 0.1M
2021-08-19 129.81 130.03 128.69 129.34 0.1M
2021-08-18 132.37 133.10 131.18 131.29 0.1M
2021-08-17 134.00 134.08 131.32 132.94 0.1M
2021-08-16 135.03 135.05 133.45 134.94 0.1M
2021-08-13 135.97 136.11 135.68 135.92 0.0M
2021-08-12 136.05 136.05 134.27 135.74 0.1M
2021-08-11 135.20 135.99 134.65 135.99 0.3M
2021-08-10 131.91 134.48 131.91 134.06 0.3M
2021-08-09 132.04 132.39 130.86 131.89 0.1M
2021-08-06 131.34 132.58 131.20 132.35 0.1M
2021-08-05 131.29 132.17 130.33 130.43 0.0M
2021-08-04 131.89 132.55 130.61 130.61 0.1M
2021-08-03 131.11 132.39 130.10 132.39 0.2M
2021-08-02 133.77 134.45 131.05 131.05 0.5M
2021-07-30 132.09 134.01 132.09 133.09 0.1M
2021-07-29 131.51 132.85 131.51 132.47 0.1M
2021-07-28 130.32 130.96 129.36 130.50 0.1M
2021-07-27 129.67 131.05 128.41 130.45 0.1M
2021-07-26 129.36 130.56 129.36 130.56 0.1M
2021-07-23 128.85 129.14 127.99 129.12 0.0M
2021-07-22 128.09 128.59 126.93 128.18 0.0M
2021-07-21 127.52 128.40 127.33 128.07 0.1M
2021-07-20 124.01 127.07 123.87 126.33 0.3M
2021-07-19 125.09 125.09 123.57 124.53 0.5M
2021-07-16 130.45 130.45 127.27 127.42 0.2M
2021-07-15 129.34 130.87 129.34 130.01 0.2M
2021-07-14 130.76 131.71 129.66 130.02 0.1M
2021-07-13 131.64 131.71 129.99 130.17 0.1M
2021-07-12 130.63 132.25 130.38 131.75 0.1M
2021-07-09 129.95 131.58 129.95 131.34 0.1M
2021-07-08 128.49 129.10 127.31 128.35 0.1M
2021-07-07 129.30 130.57 128.90 130.51 0.5M
2021-07-06 131.66 131.66 128.59 129.29 0.4M
2021-07-02 131.55 131.77 130.73 131.54 0.6M
2021-07-01 131.29 131.51 130.63 131.29 1.8M
2021-06-30 129.80 130.55 129.72 130.36 0.1M
2021-06-29 130.42 131.00 129.75 130.04 0.1M
2021-06-28 130.29 130.65 128.89 129.82 0.0M
2021-06-25 130.82 130.86 129.84 129.99 0.0M
2021-06-24 130.78 130.89 129.80 130.21 0.1M
2021-06-23 131.24 131.36 129.64 129.64 0.1M
2021-06-22 130.66 131.23 129.76 130.66 0.1M
2021-06-21 128.92 130.34 128.84 130.17 0.1M
2021-06-18 128.48 129.02 127.49 127.61 0.1M
2021-06-17 132.84 132.84 128.34 130.00 0.1M
2021-06-16 134.98 134.98 133.05 133.38 0.0M
2021-06-15 135.20 135.58 133.76 134.97 0.0M
2021-06-14 136.53 136.53 134.57 135.30 0.5M
2021-06-11 137.38 137.91 136.24 136.90 0.0M
2021-06-10 138.22 138.48 136.54 136.57 0.0M
2021-06-09 138.72 139.00 137.70 137.75 0.0M
2021-06-08 138.69 139.24 137.70 138.84 0.0M
2021-06-07 140.22 140.22 137.76 138.52 0.0M
2021-06-04 140.26 140.62 139.68 140.17 0.0M
2021-06-03 139.16 139.84 138.27 139.79 0.1M
2021-06-02 141.47 141.47 140.03 140.23 0.1M
2021-06-01 140.62 141.54 140.20 141.25 0.2M
2021-05-28 139.38 139.38 138.46 139.09 0.3M
2021-05-27 138.68 139.53 138.36 138.90 0.0M
2021-05-26 137.56 137.83 136.70 137.59 0.0M
2021-05-25 139.05 139.20 137.21 137.37 0.1M
2021-05-24 138.28 139.09 137.65 138.59 0.1M
2021-05-21 137.97 138.79 137.26 137.33 0.1M
2021-05-20 137.43 137.67 136.36 136.98 0.1M
2021-05-19 137.19 137.68 135.57 136.95 0.1M
2021-05-18 141.24 141.24 139.44 139.47 0.1M
2021-05-17 139.23 141.03 138.78 140.94 0.2M
2021-05-14 138.03 139.65 137.92 139.45 0.1M
2021-05-13 135.51 137.80 135.34 137.36 0.1M
2021-05-12 138.79 139.02 135.26 135.49 0.1M
2021-05-11 136.93 139.49 136.60 139.19 0.1M
2021-05-10 141.07 141.81 138.55 138.55 0.2M
2021-05-07 137.83 139.73 137.75 139.32 0.1M
2021-05-06 137.03 137.85 135.51 137.72 0.1M
2021-05-05 134.96 136.62 134.46 136.42 0.1M
2021-05-04 132.43 134.20 131.98 134.08 0.1M
2021-05-03 132.49 134.14 132.38 133.41 0.1M
2021-04-30 131.99 132.88 130.92 131.02 0.0M
2021-04-29 133.17 133.17 131.45 132.70 0.0M
2021-04-28 131.97 132.91 131.95 132.41 0.0M
2021-04-27 132.23 132.23 131.37 131.91 0.0M
2021-04-26 131.88 133.11 131.88 132.49 0.1M
2021-04-23 129.33 131.64 129.04 131.19 0.0M
2021-04-22 131.24 131.24 128.71 128.72 0.1M
2021-04-21 128.71 131.46 128.71 131.42 0.1M
2021-04-20 130.36 130.36 128.31 128.71 0.1M
2021-04-19 131.16 131.21 129.63 130.38 0.0M
2021-04-16 130.69 131.33 130.52 130.99 0.2M
2021-04-15 129.23 129.78 128.42 129.66 0.1M
2021-04-14 127.26 128.83 127.08 128.17 0.1M
2021-04-13 127.16 127.29 126.16 126.92 0.2M
2021-04-12 126.66 127.30 126.20 127.07 0.1M
2021-04-09 126.34 126.74 125.73 126.74 0.0M
2021-04-08 126.38 126.38 125.11 126.12 0.0M
2021-04-07 128.03 128.03 125.84 126.01 0.1M
2021-04-06 128.37 128.96 127.60 128.12 0.1M
2021-04-05 127.94 128.80 127.73 128.21 0.2M
2021-04-01 126.01 126.98 125.27 126.97 0.7M
2021-03-31 126.43 126.50 125.43 125.57 0.0M
2021-03-30 126.13 126.52 125.65 125.88 0.0M
2021-03-29 126.57 127.43 125.92 126.31 0.1M
2021-03-26 124.55 126.93 124.39 126.89 0.1M
2021-03-25 121.26 123.58 120.52 123.39 0.1M
2021-03-24 121.75 124.03 121.75 122.24 0.0M
2021-03-23 123.78 123.78 120.79 121.29 0.1M
2021-03-22 124.58 125.08 123.77 124.56 0.0M
2021-03-19 124.97 125.35 122.92 124.66 0.1M
2021-03-18 125.42 127.15 124.80 125.05 0.1M
2021-03-17 124.25 125.89 124.09 125.75 0.1M
2021-03-16 125.60 125.60 123.75 124.25 0.1M
2021-03-15 125.37 125.53 124.00 125.40 0.0M
2021-03-12 124.90 125.47 124.69 125.47 0.0M
2021-03-11 125.34 125.86 125.00 125.17 0.2M
2021-03-10 122.30 124.66 122.11 123.99 0.0M
2021-03-09 121.89 122.34 120.89 121.42 0.1M
2021-03-08 119.72 122.28 119.49 120.75 0.1M
2021-03-05 117.64 119.57 115.21 119.38 0.1M
2021-03-04 118.56 118.84 114.30 116.18 0.1M
2021-03-03 119.52 120.34 118.67 118.70 0.1M
2021-03-02 119.20 120.99 119.20 119.91 0.2M
2021-03-01 117.58 119.49 117.58 118.92 0.6M
2021-02-26 117.24 117.35 115.00 115.85 0.1M
2021-02-25 120.70 120.71 117.17 117.58 0.0M
2021-02-24 119.52 121.27 119.43 120.89 0.1M
2021-02-23 118.50 119.81 116.70 119.60 0.8M
2021-02-22 118.02 119.67 118.02 119.20 0.0M
2021-02-19 116.62 118.68 116.62 118.24 0.0M
2021-02-18 116.45 116.45 115.22 115.66 0.0M
2021-02-17 116.77 117.16 115.59 116.75 0.1M
2021-02-16 117.71 117.91 117.00 117.11 0.0M
2021-02-12 115.85 116.95 115.85 116.84 0.0M
2021-02-11 116.14 116.59 114.99 116.09 0.0M
2021-02-10 117.10 117.10 115.13 115.69 0.1M
2021-02-09 117.41 117.41 115.91 116.33 0.0M
2021-02-08 117.15 117.58 116.94 117.19 0.1M
2021-02-05 115.29 116.29 114.99 116.15 0.1M
2021-02-04 114.14 114.64 113.25 114.10 0.7M
2021-02-03 114.59 114.95 114.16 114.55 0.2M
2021-02-02 113.46 114.50 112.92 114.24 0.0M
2021-02-01 112.23 112.86 111.20 112.74 0.1M
2021-01-29 113.63 113.89 110.60 111.16 0.1M
2021-01-28 112.57 114.34 112.54 113.69 0.1M
2021-01-27 113.03 113.03 109.99 111.45 0.1M
2021-01-26 117.24 117.24 114.82 114.82 0.1M
2021-01-25 116.84 116.84 114.38 116.49 0.1M
2021-01-22 116.29 117.53 116.07 117.19 0.0M
2021-01-21 119.86 120.32 117.69 117.69 0.1M
2021-01-20 120.65 120.65 119.68 119.88 0.2M
2021-01-19 120.27 120.27 119.17 120.00 0.1M
2021-01-15 120.61 120.61 118.10 119.12 0.2M
2021-01-14 122.17 122.33 121.31 121.46 0.1M
2021-01-13 122.74 123.02 121.13 121.70 0.2M
2021-01-12 120.77 123.10 120.66 122.88 0.2M
2021-01-11 119.42 121.50 118.83 121.06 0.1M
2021-01-08 121.78 121.94 119.72 121.16 0.1M
2021-01-07 121.48 122.67 121.25 121.85 0.3M
2021-01-06 116.56 121.63 116.56 120.71 0.5M
2021-01-05 112.67 116.21 112.67 115.88 0.8M
2021-01-04 114.56 115.51 112.25 112.71 2.6M