시장 데이터를 불러오는 중
전체 종목
iShares U.S. Insurance ETF 과거 주가
iShares U.S. Insurance ETF · IAK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares U.S. Insurance ETF · IAK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩184,078 | ₩189,886 | ₩183,662 | ₩188,088 | +2.18% | 25.8만 |
| 2026.09.28–2026.10.02 | ₩185,312 | ₩185,727 | ₩181,583 | ₩184,212 | -0.59% | 36.3만 |
| 2026.09.21–2026.09.25 | ₩191,536 | ₩191,858 | ₩183,809 | ₩185,245 | -3.28% | 41.6만 |
| 2026.09.14–2026.09.18 | ₩194,500 | ₩195,976 | ₩190,074 | ₩191,415 | -1.59% | 33.2만 |
| 2026.09.08–2026.09.11 | ₩193,601 | ₩194,661 | ₩190,060 | ₩193,186 | -0.21% | 111.2만 |
| 2026.08.31–2026.09.04 | ₩194,379 | ₩198,725 | ₩192,461 | ₩195,251 | +0.45% | 20.4만 |
| 2026.08.24–2026.08.28 | ₩193,588 | ₩196,526 | ₩192,743 | ₩194,607 | +0.53% | 29.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩196,526 |
| ₩192,649 |
| ₩193,172 |
| -1.14% |
| 60.9만 |
| 2026.08.10–2026.08.14 | ₩197,384 | ₩198,564 | ₩193,642 | ₩195,506 | -0.95% | 137만 |
|---|
| 2026.08.03–2026.08.07 | ₩197,800 | ₩201,180 | ₩194,648 | ₩198,632 | +0.42% | 80.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩198,685 | ₩204,399 | ₩196,056 | ₩197,397 | -0.65% | 60만 |
|---|
| 2026.07.20–2026.07.24 | ₩195,721 | ₩198,886 | ₩191,375 | ₩198,725 | +1.54% | 39.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩196,888 | ₩198,430 | ₩188,263 | ₩195,976 | -0.46% | 108.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩197,169 | ₩201,448 | ₩194,232 | ₩195,654 | -0.77% | 77만 |
|---|
| 2026.06.29–2026.07.02 | ₩188,826 | ₩197,532 | ₩188,357 | ₩197,518 | +4.60% | 49.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩180,577 | ₩189,752 | ₩180,577 | ₩189,752 | +5.08% | 54.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩180,992 | ₩183,541 | ₩179,369 | ₩180,268 | -0.40% | 22만 |
|---|
| 2026.06.08–2026.06.12 | ₩177,961 | ₩182,173 | ₩176,499 | ₩181,851 | +2.19% | 22.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩171,241 | ₩179,745 | ₩171,241 | ₩179,208 | +4.65% | 18만 |
|---|
| 2026.05.26–2026.05.29 | ₩179,664 | ₩180,241 | ₩171,911 | ₩172,193 | -4.16% | 13.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩176,687 | ₩181,824 | ₩176,687 | ₩179,892 | +1.81% | 21.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩175,077 | ₩178,028 | ₩173,816 | ₩177,076 | +1.14% | 21.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩176,231 | ₩178,082 | ₩173,762 | ₩174,648 | -0.90% | 13.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩176,405 | ₩179,785 | ₩174,339 | ₩177,076 | +0.38% | 17.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩179,168 | ₩181,086 | ₩176,700 | ₩176,848 | -1.30% | 33.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩173,454 | ₩180,818 | ₩173,454 | ₩179,369 | +3.41% | 25.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩171,630 | ₩178,484 | ₩171,630 | ₩173,964 | +1.36% | 25.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩169,215 | ₩172,917 | ₩168,880 | ₩172,314 | +1.83% | 14.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩171,522 | ₩173,172 | ₩168,182 | ₩168,383 | -1.83% | 30.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩176,298 | ₩178,390 | ₩169,322 | ₩170,436 | -3.32% | 49.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩178,591 | ₩179,128 | ₩173,508 | ₩175,654 | -1.64% | 42.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩182,414 | ₩185,446 | ₩177,277 | ₩179,973 | -1.34% | 50만 |
|---|
| 2026.02.23–2026.02.27 | ₩181,502 | ₩184,051 | ₩178,806 | ₩183,192 | +0.93% | 44.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩181,516 | ₩183,715 | ₩179,557 | ₩181,972 | +0.25% | 36.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩183,045 | ₩183,836 | ₩178,927 | ₩180,442 | -1.42% | 42.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩178,511 | ₩185,982 | ₩178,296 | ₩183,192 | +2.62% | 42.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩174,567 | ₩178,417 | ₩174,259 | ₩178,404 | +2.20% | 43.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩173,092 | ₩175,734 | ₩173,092 | ₩174,285 | +0.69% | 28.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩181,059 | ₩181,435 | ₩174,218 | ₩174,607 | -3.56% | 27.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩180,281 | ₩184,547 | ₩179,423 | ₩181,046 | +0.42% | 37.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩183,501 | ₩184,265 | ₩180,000 | ₩181,127 | -1.29% | 17.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩182,964 | ₩185,043 | ₩182,964 | ₩183,581 | +0.34% | 9만 |
|---|
| 2025.12.15–2025.12.19 | ₩184,775 | ₩185,996 | ₩182,106 | ₩183,098 | -0.91% | 18.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩176,727 | ₩184,010 | ₩175,224 | ₩183,930 | +4.08% | 24.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩180,322 | ₩181,650 | ₩176,204 | ₩176,861 | -1.92% | 35.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩179,664 | ₩181,945 | ₩178,377 | ₩180,711 | +0.58% | 29.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩179,597 | ₩180,872 | ₩175,976 | ₩179,423 | -0.10% | 93.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩175,117 | ₩180,228 | ₩174,192 | ₩179,249 | +2.36% | 60.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩169,269 | ₩175,412 | ₩167,163 | ₩175,399 | +3.62% | 25.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩172,220 | ₩172,461 | ₩167,525 | ₩169,577 | -1.53% | 29.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩170,905 | ₩173,038 | ₩169,752 | ₩171,952 | +0.61% | 33.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩177,062 | ₩179,745 | ₩169,041 | ₩170,650 | -3.62% | 40.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩180,107 | ₩180,107 | ₩176,794 | ₩176,834 | -1.82% | 3.1만 |
|---|