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 | ₩184,039 | ₩189,846 | ₩183,623 | ₩188,049 | +2.18% | 25.8만 |
| 2026.09.28–2026.10.02 | ₩185,273 | ₩185,689 | ₩181,545 | ₩184,173 | -0.59% | 36.3만 |
| 2026.09.21–2026.09.25 | ₩191,496 | ₩191,818 | ₩183,771 | ₩185,206 | -3.28% | 41.6만 |
| 2026.09.14–2026.09.18 | ₩194,460 | ₩195,935 | ₩190,034 | ₩191,375 | -1.59% | 33.2만 |
| 2026.09.08–2026.09.11 | ₩193,561 | ₩194,620 | ₩190,020 | ₩193,145 | -0.21% | 111.2만 |
| 2026.08.31–2026.09.04 | ₩194,339 | ₩198,684 | ₩192,421 | ₩195,211 | +0.45% | 20.4만 |
| 2026.08.24–2026.08.28 | ₩193,548 | ₩196,485 | ₩192,703 | ₩194,567 | +0.53% | 29.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩196,485 |
| ₩192,609 |
| ₩193,132 |
| -1.14% |
| 60.9만 |
| 2026.08.10–2026.08.14 | ₩197,343 | ₩198,523 | ₩193,601 | ₩195,465 | -0.95% | 137만 |
|---|
| 2026.08.03–2026.08.07 | ₩197,759 | ₩201,138 | ₩194,607 | ₩198,590 | +0.42% | 80.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩198,644 | ₩204,357 | ₩196,015 | ₩197,356 | -0.65% | 60만 |
|---|
| 2026.07.20–2026.07.24 | ₩195,680 | ₩198,845 | ₩191,335 | ₩198,684 | +1.54% | 39.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩196,847 | ₩198,389 | ₩188,223 | ₩195,935 | -0.46% | 108.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩197,128 | ₩201,406 | ₩194,191 | ₩195,613 | -0.77% | 77만 |
|---|
| 2026.06.29–2026.07.02 | ₩188,787 | ₩197,490 | ₩188,317 | ₩197,477 | +4.60% | 49.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩180,539 | ₩189,712 | ₩180,539 | ₩189,712 | +5.08% | 54.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩180,955 | ₩183,503 | ₩179,332 | ₩180,230 | -0.40% | 22만 |
|---|
| 2026.06.08–2026.06.12 | ₩177,924 | ₩182,135 | ₩176,462 | ₩181,813 | +2.19% | 22.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩171,205 | ₩179,707 | ₩171,205 | ₩179,171 | +4.65% | 18만 |
|---|
| 2026.05.26–2026.05.29 | ₩179,627 | ₩180,204 | ₩171,875 | ₩172,157 | -4.16% | 13.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩176,650 | ₩181,786 | ₩176,650 | ₩179,855 | +1.81% | 21.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩175,040 | ₩177,991 | ₩173,780 | ₩177,039 | +1.14% | 21.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩176,194 | ₩178,044 | ₩173,726 | ₩174,611 | -0.90% | 13.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩176,368 | ₩179,748 | ₩174,303 | ₩177,039 | +0.38% | 17.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩179,131 | ₩181,049 | ₩176,663 | ₩176,811 | -1.30% | 33.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩173,418 | ₩180,780 | ₩173,418 | ₩179,332 | +3.41% | 25.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩171,594 | ₩178,447 | ₩171,594 | ₩173,927 | +1.36% | 25.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩169,180 | ₩172,881 | ₩168,844 | ₩172,278 | +1.83% | 14.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩171,486 | ₩173,136 | ₩168,147 | ₩168,348 | -1.83% | 30.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩176,261 | ₩178,353 | ₩169,287 | ₩170,400 | -3.32% | 49.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩178,554 | ₩179,090 | ₩173,471 | ₩175,617 | -1.64% | 42.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩182,376 | ₩185,407 | ₩177,240 | ₩179,935 | -1.34% | 50만 |
|---|
| 2026.02.23–2026.02.27 | ₩181,464 | ₩184,012 | ₩178,769 | ₩183,154 | +0.93% | 44.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩181,478 | ₩183,677 | ₩179,520 | ₩181,934 | +0.25% | 36.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩183,007 | ₩183,798 | ₩178,889 | ₩180,405 | -1.42% | 42.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩178,474 | ₩185,944 | ₩178,259 | ₩183,154 | +2.62% | 42.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩174,531 | ₩178,380 | ₩174,222 | ₩178,366 | +2.20% | 43.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩173,056 | ₩175,698 | ₩173,056 | ₩174,249 | +0.69% | 28.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩181,022 | ₩181,397 | ₩174,182 | ₩174,571 | -3.56% | 27.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩180,244 | ₩184,509 | ₩179,386 | ₩181,008 | +0.42% | 37.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩183,462 | ₩184,227 | ₩179,962 | ₩181,089 | -1.29% | 17.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩182,926 | ₩185,005 | ₩182,926 | ₩183,543 | +0.34% | 9만 |
|---|
| 2025.12.15–2025.12.19 | ₩184,737 | ₩185,957 | ₩182,068 | ₩183,060 | -0.91% | 18.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩176,690 | ₩183,972 | ₩175,188 | ₩183,892 | +4.08% | 24.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩180,284 | ₩181,612 | ₩176,167 | ₩176,824 | -1.92% | 35.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩179,627 | ₩181,907 | ₩178,339 | ₩180,673 | +0.58% | 29.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩179,560 | ₩180,834 | ₩175,939 | ₩179,386 | -0.10% | 93.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩175,081 | ₩180,190 | ₩174,155 | ₩179,211 | +2.36% | 60.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩169,233 | ₩175,376 | ₩167,128 | ₩175,362 | +3.62% | 25.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩172,184 | ₩172,425 | ₩167,490 | ₩169,542 | -1.53% | 29.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩170,870 | ₩173,002 | ₩169,716 | ₩171,916 | +0.61% | 33.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩177,025 | ₩179,707 | ₩169,005 | ₩170,615 | -3.62% | 40.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩180,070 | ₩180,070 | ₩176,757 | ₩176,797 | -1.82% | 3.1만 |
|---|