iShares J.P. Morgan EM High Yield Bond ETF (EMHY)

EMHY
🏛️ 미국 →
39.79
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
2024-12-31 38.09 38.09 37.90 37.98 0.1M
2024-12-30 38.05 38.13 38.02 38.05 0.0M
2024-12-27 38.10 38.14 38.02 38.12 0.1M
2024-12-26 38.13 38.25 38.11 38.22 0.1M
2024-12-24 38.11 38.25 38.10 38.23 0.0M
2024-12-23 38.14 38.15 38.03 38.11 0.0M
2024-12-20 38.06 38.21 38.01 38.12 0.0M
2024-12-19 38.10 38.11 37.86 37.86 0.1M
2024-12-18 38.45 38.47 37.96 37.96 0.1M
2024-12-17 38.69 38.78 38.69 38.73 0.0M
2024-12-16 38.76 38.80 38.69 38.78 0.1M
2024-12-13 38.85 38.85 38.72 38.73 0.0M
2024-12-12 38.94 38.94 38.84 38.84 0.1M
2024-12-11 38.96 39.01 38.91 38.95 0.0M
2024-12-10 38.96 38.97 38.89 38.90 0.1M
2024-12-09 38.98 39.00 38.95 38.97 0.0M
2024-12-06 38.98 39.00 38.95 39.00 0.0M
2024-12-05 38.83 38.92 38.82 38.89 0.0M
2024-12-04 38.75 38.86 38.75 38.86 0.1M
2024-12-03 38.77 38.79 38.74 38.77 0.1M
2024-12-02 38.82 38.84 38.68 38.75 0.0M
2024-11-29 38.92 39.01 38.92 38.98 0.0M
2024-11-27 38.91 38.97 38.88 38.92 0.0M
2024-11-26 38.79 38.84 38.76 38.84 0.0M
2024-11-25 38.84 38.95 38.84 38.87 0.1M
2024-11-22 38.67 38.80 38.65 38.67 0.1M
2024-11-21 38.74 38.77 38.68 38.68 0.0M
2024-11-20 38.63 38.72 38.55 38.71 0.1M
2024-11-19 38.42 38.68 38.42 38.67 0.1M
2024-11-18 38.33 38.48 38.32 38.45 0.1M
2024-11-15 38.35 38.46 38.30 38.45 0.4M
2024-11-14 38.57 38.61 38.45 38.47 0.1M
2024-11-13 38.62 38.64 38.50 38.53 0.0M
2024-11-12 38.61 38.66 38.48 38.53 0.1M
2024-11-11 38.77 38.78 38.72 38.78 0.0M
2024-11-08 38.76 38.85 38.68 38.85 0.3M
2024-11-07 38.49 38.77 38.49 38.71 0.1M
2024-11-06 38.19 38.40 38.14 38.32 0.1M
2024-11-05 38.20 38.33 38.12 38.33 0.1M
2024-11-04 38.28 38.33 38.17 38.20 0.0M
2024-11-01 38.27 38.35 38.08 38.08 0.0M
2024-10-31 38.53 38.58 38.41 38.41 0.0M
2024-10-30 38.71 38.74 38.60 38.60 0.3M
2024-10-29 38.63 38.70 38.56 38.70 0.0M
2024-10-28 38.60 38.62 38.51 38.62 0.0M
2024-10-25 38.60 38.62 38.54 38.54 0.0M
2024-10-24 38.44 38.53 38.40 38.50 0.0M
2024-10-23 38.41 38.43 38.28 38.34 0.0M
2024-10-22 38.50 38.53 38.44 38.46 0.1M
2024-10-21 38.69 38.69 38.54 38.55 0.0M
2024-10-18 38.80 38.85 38.79 38.83 0.0M
2024-10-17 38.86 38.86 38.72 38.75 0.1M
2024-10-16 38.88 39.07 38.87 39.07 0.1M
2024-10-15 38.80 38.86 38.76 38.84 0.0M
2024-10-14 38.70 38.75 38.65 38.75 0.0M
2024-10-11 38.61 38.71 38.60 38.67 0.0M
2024-10-10 38.63 38.64 38.51 38.61 0.0M
2024-10-09 38.55 38.68 38.55 38.63 0.0M
2024-10-08 38.66 38.67 38.59 38.62 0.1M
2024-10-07 38.66 38.69 38.56 38.60 0.1M
2024-10-04 38.68 38.76 38.58 38.76 0.1M
2024-10-03 38.74 38.77 38.69 38.76 0.0M
2024-10-02 38.75 38.81 38.71 38.78 0.0M
2024-10-01 38.85 38.86 38.74 38.83 0.2M
2024-09-30 38.94 39.02 38.88 39.02 0.0M
2024-09-27 38.84 38.92 38.84 38.87 0.1M
2024-09-26 38.82 38.82 38.72 38.79 0.0M
2024-09-25 38.79 38.80 38.67 38.68 0.0M
2024-09-24 38.69 38.78 38.66 38.77 0.0M
2024-09-23 38.64 38.68 38.57 38.65 0.2M
2024-09-20 38.75 38.80 38.68 38.79 0.0M
2024-09-19 38.78 38.87 38.73 38.86 0.0M
2024-09-18 38.58 38.86 38.53 38.60 0.1M
2024-09-17 38.67 38.70 38.58 38.66 0.1M
2024-09-16 38.51 38.64 38.46 38.62 0.1M
2024-09-13 38.32 38.45 38.32 38.42 0.1M
2024-09-12 38.15 38.31 38.12 38.28 0.1M
2024-09-11 38.08 38.19 37.94 38.18 0.1M
2024-09-10 38.09 38.12 37.97 38.11 0.1M
2024-09-09 38.02 38.16 37.97 38.12 0.1M
2024-09-06 38.17 38.27 37.96 38.01 0.1M
2024-09-05 38.07 38.16 38.04 38.08 0.3M
2024-09-04 37.84 38.05 37.84 37.99 0.0M
2024-09-03 37.97 37.99 37.87 37.90 0.1M
2024-08-30 38.36 38.36 38.25 38.36 0.0M
2024-08-29 38.27 38.35 38.19 38.26 0.0M
2024-08-28 38.22 38.27 38.13 38.23 0.1M
2024-08-27 38.24 38.31 38.21 38.26 0.0M
2024-08-26 38.30 38.33 38.25 38.28 0.0M
2024-08-23 38.10 38.39 38.08 38.37 0.1M
2024-08-22 38.14 38.15 37.97 37.99 0.0M
2024-08-21 38.16 38.30 38.15 38.26 0.1M
2024-08-20 38.20 38.23 38.15 38.18 0.0M
2024-08-19 37.91 38.27 37.91 38.27 0.0M
2024-08-16 37.97 38.05 37.88 37.88 0.1M
2024-08-15 37.89 37.95 37.82 37.92 0.1M
2024-08-14 37.77 37.89 37.77 37.85 0.0M
2024-08-13 37.54 37.80 37.54 37.79 0.0M
2024-08-12 37.57 37.64 37.53 37.63 0.1M
2024-08-09 37.53 37.74 37.52 37.74 0.1M
2024-08-08 37.35 37.48 37.35 37.46 0.1M
2024-08-07 37.37 37.42 37.19 37.20 0.0M
2024-08-06 37.23 37.27 37.07 37.09 0.1M
2024-08-05 36.98 37.29 36.98 37.00 0.1M
2024-08-02 37.46 37.58 37.40 37.53 0.0M
2024-08-01 37.55 37.69 37.50 37.53 0.1M
2024-07-31 37.65 37.95 37.64 37.86 0.6M
2024-07-30 37.55 37.64 37.49 37.57 0.0M
2024-07-29 37.59 37.62 37.52 37.54 0.0M
2024-07-26 37.54 37.59 37.50 37.54 0.0M
2024-07-25 37.37 37.50 37.30 37.30 0.0M
2024-07-24 37.48 37.50 37.31 37.32 0.0M
2024-07-23 37.54 37.60 37.50 37.50 0.0M
2024-07-22 37.45 37.55 37.44 37.50 0.1M
2024-07-19 37.27 37.38 37.26 37.27 0.0M
2024-07-18 37.46 37.53 37.35 37.37 0.0M
2024-07-17 37.52 37.55 37.48 37.50 0.0M
2024-07-16 37.60 37.66 37.54 37.66 0.0M
2024-07-15 37.62 37.65 37.50 37.56 0.2M
2024-07-12 37.56 37.72 37.56 37.64 0.0M
2024-07-11 37.58 37.67 37.52 37.57 0.0M
2024-07-10 37.37 37.47 37.31 37.45 0.1M
2024-07-09 37.30 37.30 37.22 37.23 0.1M
2024-07-08 37.33 37.34 37.27 37.30 0.0M
2024-07-05 37.20 37.35 37.20 37.35 0.0M
2024-07-03 37.03 37.27 37.03 37.14 0.0M
2024-07-02 36.76 36.93 36.76 36.90 0.0M
2024-07-01 36.80 36.84 36.71 36.78 0.2M
2024-06-28 37.28 37.31 37.05 37.05 0.1M
2024-06-27 37.30 37.35 37.23 37.27 0.0M
2024-06-26 37.28 37.28 37.20 37.25 0.0M
2024-06-25 37.30 37.37 37.30 37.36 0.0M
2024-06-24 37.36 37.39 37.30 37.30 0.0M
2024-06-21 37.28 37.35 37.28 37.34 0.0M
2024-06-20 37.25 37.31 37.23 37.28 0.0M
2024-06-18 37.22 37.44 37.22 37.39 0.1M
2024-06-17 37.18 37.20 37.07 37.15 0.2M
2024-06-14 37.23 37.34 37.23 37.27 0.0M
2024-06-13 37.45 37.45 37.33 37.38 0.0M
2024-06-12 37.31 37.42 37.24 37.25 0.2M
2024-06-11 37.19 37.22 37.09 37.22 0.0M
2024-06-10 37.04 37.15 37.02 37.12 0.1M
2024-06-07 37.10 37.18 37.06 37.11 0.0M
2024-06-06 37.23 37.28 37.20 37.23 0.0M
2024-06-05 37.25 37.38 37.22 37.36 0.0M
2024-06-04 37.25 37.31 37.22 37.29 0.1M
2024-06-03 37.27 37.35 37.24 37.31 0.0M
2024-05-31 37.42 37.51 37.34 37.51 0.6M
2024-05-30 37.31 37.37 37.27 37.33 0.0M
2024-05-29 37.19 37.20 37.14 37.14 0.0M
2024-05-28 37.33 37.33 37.16 37.21 0.1M
2024-05-24 37.29 37.36 37.26 37.34 0.0M
2024-05-23 37.43 37.43 37.18 37.20 0.0M
2024-05-22 37.49 37.50 37.36 37.43 0.0M
2024-05-21 37.55 37.59 37.54 37.57 0.0M
2024-05-20 37.47 37.58 37.47 37.55 0.1M
2024-05-17 37.44 37.49 37.42 37.47 0.0M
2024-05-16 37.61 37.65 37.49 37.49 0.1M
2024-05-15 37.49 37.62 37.46 37.62 0.1M
2024-05-14 37.34 37.37 37.27 37.35 0.0M
2024-05-13 37.24 37.29 37.24 37.27 0.1M
2024-05-10 37.31 37.31 37.18 37.22 0.0M
2024-05-09 37.28 37.31 37.25 37.29 0.1M
2024-05-08 37.16 37.21 37.14 37.19 0.0M
2024-05-07 37.30 37.38 37.28 37.32 0.0M
2024-05-06 37.22 37.29 37.19 37.29 0.0M
2024-05-03 37.18 37.22 37.10 37.19 0.0M
2024-05-02 36.81 36.97 36.74 36.97 0.1M
2024-05-01 36.60 36.88 36.60 36.68 0.0M
2024-04-30 36.91 36.96 36.76 36.76 0.0M
2024-04-29 37.04 37.11 37.01 37.09 0.1M
2024-04-26 36.86 36.95 36.86 36.92 0.0M
2024-04-25 36.76 36.85 36.65 36.83 0.1M
2024-04-24 36.88 36.92 36.76 36.83 0.0M
2024-04-23 36.97 37.23 36.97 37.06 0.0M
2024-04-22 36.84 37.04 36.84 37.03 0.1M
2024-04-19 36.80 36.81 36.69 36.77 0.1M
2024-04-18 36.78 36.78 36.66 36.70 0.0M
2024-04-17 36.73 36.74 36.59 36.68 0.3M
2024-04-16 36.43 36.48 36.34 36.40 0.0M
2024-04-15 36.84 36.84 36.45 36.48 0.0M
2024-04-12 36.95 36.98 36.82 36.87 0.0M
2024-04-11 37.14 37.14 36.95 37.00 0.1M
2024-04-10 37.32 37.38 37.12 37.16 0.0M
2024-04-09 37.60 37.65 37.55 37.60 0.0M
2024-04-08 37.39 37.47 37.35 37.44 0.1M
2024-04-05 37.30 37.42 37.30 37.38 0.0M
2024-04-04 37.45 37.48 37.21 37.24 0.5M
2024-04-03 37.15 37.32 37.09 37.31 0.1M
2024-04-02 37.13 37.24 37.02 37.24 0.1M
2024-04-01 37.23 37.29 37.13 37.21 0.0M
2024-03-28 37.54 37.54 37.46 37.46 0.0M
2024-03-27 37.52 37.59 37.46 37.59 0.1M
2024-03-26 37.53 37.53 37.44 37.47 0.0M
2024-03-25 37.47 37.49 37.40 37.48 0.2M
2024-03-22 37.47 37.52 37.46 37.48 0.0M
2024-03-21 37.41 37.42 37.35 37.37 0.1M
2024-03-20 37.09 37.22 37.06 37.21 0.0M
2024-03-19 36.91 37.10 36.91 37.04 0.0M
2024-03-18 36.95 36.95 36.88 36.90 0.0M
2024-03-15 36.95 36.95 36.82 36.85 0.1M
2024-03-14 37.08 37.16 36.90 36.94 0.0M
2024-03-13 37.04 37.11 37.04 37.05 0.0M
2024-03-12 36.96 36.98 36.89 36.96 0.0M
2024-03-11 37.06 37.16 37.00 37.01 0.1M
2024-03-08 37.09 37.18 37.01 37.06 0.3M
2024-03-07 37.09 37.09 36.98 37.05 0.0M
2024-03-06 36.98 37.03 36.94 36.96 0.0M
2024-03-05 36.79 36.84 36.77 36.84 0.0M
2024-03-04 36.88 36.88 36.81 36.83 0.0M
2024-03-01 36.66 36.88 36.58 36.86 0.1M
2024-02-29 36.77 36.86 36.77 36.86 0.3M
2024-02-28 36.63 36.71 36.62 36.68 0.0M
2024-02-27 36.58 36.61 36.54 36.61 0.1M
2024-02-26 36.72 36.75 36.56 36.56 0.0M
2024-02-23 36.59 36.75 36.59 36.67 0.0M
2024-02-22 36.43 36.59 36.41 36.52 0.1M
2024-02-21 36.37 36.40 36.23 36.32 0.0M
2024-02-20 36.28 36.33 36.26 36.28 0.0M
2024-02-16 36.34 36.40 36.28 36.28 0.0M
2024-02-15 36.32 36.44 36.29 36.43 0.0M
2024-02-14 36.01 36.14 36.01 36.11 0.0M
2024-02-13 36.04 36.06 35.85 35.91 0.0M
2024-02-12 36.25 36.31 36.23 36.23 0.0M
2024-02-09 36.15 36.24 36.12 36.19 0.0M
2024-02-08 36.19 36.22 36.18 36.18 0.0M
2024-02-07 36.19 36.22 36.12 36.16 0.0M
2024-02-06 36.03 36.34 36.03 36.16 0.1M
2024-02-05 36.00 36.00 35.85 35.92 0.0M
2024-02-02 36.04 36.11 36.00 36.05 0.0M
2024-02-01 36.19 36.31 36.14 36.22 0.1M
2024-01-31 36.33 36.42 36.15 36.20 0.1M
2024-01-30 36.32 36.34 36.24 36.31 0.0M
2024-01-29 36.25 36.32 36.18 36.31 0.0M
2024-01-26 36.20 36.28 36.15 36.23 0.1M
2024-01-25 36.06 36.23 36.05 36.16 0.1M
2024-01-24 36.14 36.14 35.91 35.92 0.0M
2024-01-23 35.98 36.01 35.87 36.01 0.1M
2024-01-22 36.06 36.14 35.97 36.11 0.0M
2024-01-19 36.01 36.14 35.97 36.09 0.1M
2024-01-18 36.06 36.11 35.96 36.04 0.1M
2024-01-17 36.00 36.03 35.90 36.02 0.0M
2024-01-16 36.30 36.32 36.04 36.12 0.1M
2024-01-12 36.31 36.50 36.31 36.39 0.0M
2024-01-11 36.10 36.30 36.05 36.27 0.0M
2024-01-10 35.85 36.04 35.85 36.03 0.0M
2024-01-09 35.64 35.86 35.62 35.71 0.1M
2024-01-08 35.70 35.86 35.67 35.78 0.0M
2024-01-05 35.71 36.07 35.71 35.78 0.0M
2024-01-04 35.79 35.88 35.77 35.82 0.0M
2024-01-03 35.88 35.90 35.70 35.90 0.1M
2024-01-02 36.22 36.22 36.01 36.04 0.0M