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 | ₩184,024 | ₩189,831 | ₩183,608 | ₩188,034 | +2.18% | 25.8만 |
| 2026.09.28–2026.10.02 | ₩185,258 | ₩185,673 | ₩181,530 | ₩184,158 | -0.59% | 36.3만 |
| 2026.09.21–2026.09.25 | ₩191,480 | ₩191,802 | ₩183,756 | ₩185,191 | -3.28% | 41.6만 |
| 2026.09.14–2026.09.18 | ₩194,444 | ₩195,919 | ₩190,018 | ₩191,359 | -1.59% | 33.2만 |
| 2026.09.08–2026.09.11 | ₩193,545 | ₩194,604 | ₩190,005 | ₩193,129 | -0.21% | 111.2만 |
| 2026.08.31–2026.09.04 | ₩194,323 | ₩198,668 | ₩192,405 | ₩195,195 | +0.45% | 20.4만 |
| 2026.08.24–2026.08.28 | ₩193,532 | ₩196,468 | ₩192,687 | ₩194,551 | +0.53% | 29.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩196,468 |
| ₩192,593 |
| ₩193,116 |
| -1.14% |
| 60.9만 |
| 2026.08.10–2026.08.14 | ₩197,327 | ₩198,507 | ₩193,585 | ₩195,449 | -0.95% | 137만 |
|---|
| 2026.08.03–2026.08.07 | ₩197,742 | ₩201,122 | ₩194,591 | ₩198,574 | +0.42% | 80.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩198,627 | ₩204,340 | ₩195,999 | ₩197,340 | -0.65% | 60만 |
|---|
| 2026.07.20–2026.07.24 | ₩195,664 | ₩198,829 | ₩191,319 | ₩198,668 | +1.54% | 39.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩196,831 | ₩198,373 | ₩188,208 | ₩195,919 | -0.46% | 108.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩197,112 | ₩201,390 | ₩194,175 | ₩195,597 | -0.77% | 77만 |
|---|
| 2026.06.29–2026.07.02 | ₩188,771 | ₩197,474 | ₩188,302 | ₩197,461 | +4.60% | 49.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩180,524 | ₩189,696 | ₩180,524 | ₩189,696 | +5.08% | 54.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩180,940 | ₩183,488 | ₩179,317 | ₩180,216 | -0.40% | 22만 |
|---|
| 2026.06.08–2026.06.12 | ₩177,909 | ₩182,120 | ₩176,447 | ₩181,798 | +2.19% | 22.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩171,191 | ₩179,693 | ₩171,191 | ₩179,156 | +4.65% | 18만 |
|---|
| 2026.05.26–2026.05.29 | ₩179,612 | ₩180,189 | ₩171,861 | ₩172,143 | -4.16% | 13.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩176,635 | ₩181,771 | ₩176,635 | ₩179,840 | +1.81% | 21.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩175,026 | ₩177,976 | ₩173,765 | ₩177,024 | +1.14% | 21.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩176,179 | ₩178,030 | ₩173,712 | ₩174,597 | -0.90% | 13.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩176,354 | ₩179,733 | ₩174,288 | ₩177,024 | +0.38% | 17.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩179,116 | ₩181,034 | ₩176,649 | ₩176,796 | -1.30% | 33.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩173,403 | ₩180,765 | ₩173,403 | ₩179,317 | +3.41% | 25.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩171,580 | ₩178,432 | ₩171,580 | ₩173,913 | +1.36% | 25.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩169,166 | ₩172,867 | ₩168,831 | ₩172,264 | +1.83% | 14.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩171,472 | ₩173,122 | ₩168,133 | ₩168,334 | -1.83% | 30.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩176,246 | ₩178,338 | ₩169,273 | ₩170,386 | -3.32% | 49.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩178,539 | ₩179,076 | ₩173,457 | ₩175,603 | -1.64% | 42.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩182,361 | ₩185,392 | ₩177,225 | ₩179,921 | -1.34% | 50만 |
|---|
| 2026.02.23–2026.02.27 | ₩181,449 | ₩183,997 | ₩178,754 | ₩183,139 | +0.93% | 44.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩181,463 | ₩183,662 | ₩179,505 | ₩181,919 | +0.25% | 36.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩182,992 | ₩183,783 | ₩178,875 | ₩180,390 | -1.42% | 42.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩178,459 | ₩185,928 | ₩178,244 | ₩183,139 | +2.62% | 42.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩174,516 | ₩178,365 | ₩174,208 | ₩178,352 | +2.20% | 43.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩173,041 | ₩175,683 | ₩173,041 | ₩174,235 | +0.69% | 28.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩181,007 | ₩181,382 | ₩174,168 | ₩174,557 | -3.56% | 27.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩180,229 | ₩184,493 | ₩179,371 | ₩180,993 | +0.42% | 37.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩183,447 | ₩184,212 | ₩179,947 | ₩181,074 | -1.29% | 17.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩182,911 | ₩184,990 | ₩182,911 | ₩183,528 | +0.34% | 9만 |
|---|
| 2025.12.15–2025.12.19 | ₩184,721 | ₩185,942 | ₩182,053 | ₩183,045 | -0.91% | 18.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩176,675 | ₩183,957 | ₩175,174 | ₩183,877 | +4.08% | 24.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩180,269 | ₩181,597 | ₩176,152 | ₩176,810 | -1.92% | 35.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩179,612 | ₩181,892 | ₩178,325 | ₩180,658 | +0.58% | 29.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩179,545 | ₩180,819 | ₩175,924 | ₩179,371 | -0.10% | 93.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩175,066 | ₩180,175 | ₩174,141 | ₩179,197 | +2.36% | 60.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩169,220 | ₩175,361 | ₩167,114 | ₩175,348 | +3.62% | 25.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩172,170 | ₩172,411 | ₩167,476 | ₩169,528 | -1.53% | 29.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩170,856 | ₩172,988 | ₩169,702 | ₩171,902 | +0.61% | 33.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩177,011 | ₩179,693 | ₩168,992 | ₩170,601 | -3.62% | 40.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩180,055 | ₩180,055 | ₩176,742 | ₩176,783 | -1.82% | 3.1만 |
|---|