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 | ₩183,891 | ₩189,693 | ₩183,476 | ₩187,898 | +2.18% | 25.8만 |
| 2026.09.28–2026.10.02 | ₩185,124 | ₩185,539 | ₩181,399 | ₩184,025 | -0.59% | 36.3만 |
| 2026.09.21–2026.09.25 | ₩191,341 | ₩191,663 | ₩183,623 | ₩185,057 | -3.28% | 41.6만 |
| 2026.09.14–2026.09.18 | ₩194,303 | ₩195,777 | ₩189,881 | ₩191,221 | -1.59% | 33.2만 |
| 2026.09.08–2026.09.11 | ₩193,405 | ₩194,464 | ₩189,867 | ₩192,990 | -0.21% | 111.2만 |
| 2026.08.31–2026.09.04 | ₩194,182 | ₩198,524 | ₩192,266 | ₩195,053 | +0.45% | 20.4만 |
| 2026.08.24–2026.08.28 | ₩193,392 | ₩196,326 | ₩192,547 | ₩194,410 | +0.53% | 29.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩196,326 |
| ₩192,454 |
| ₩192,976 |
| -1.14% |
| 60.9만 |
| 2026.08.10–2026.08.14 | ₩197,184 | ₩198,363 | ₩193,445 | ₩195,308 | -0.95% | 137만 |
|---|
| 2026.08.03–2026.08.07 | ₩197,599 | ₩200,976 | ₩194,450 | ₩198,430 | +0.42% | 80.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩198,484 | ₩204,192 | ₩195,857 | ₩197,197 | -0.65% | 60만 |
|---|
| 2026.07.20–2026.07.24 | ₩195,522 | ₩198,685 | ₩191,181 | ₩198,524 | +1.54% | 39.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩196,688 | ₩198,229 | ₩188,072 | ₩195,777 | -0.46% | 108.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩196,970 | ₩201,244 | ₩194,035 | ₩195,455 | -0.77% | 77만 |
|---|
| 2026.06.29–2026.07.02 | ₩188,635 | ₩197,331 | ₩188,166 | ₩197,318 | +4.60% | 49.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩180,393 | ₩189,559 | ₩180,393 | ₩189,559 | +5.08% | 54.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩180,809 | ₩183,355 | ₩179,187 | ₩180,085 | -0.40% | 22만 |
|---|
| 2026.06.08–2026.06.12 | ₩177,780 | ₩181,988 | ₩176,320 | ₩181,667 | +2.19% | 22.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩171,067 | ₩179,563 | ₩171,067 | ₩179,027 | +4.65% | 18만 |
|---|
| 2026.05.26–2026.05.29 | ₩179,482 | ₩180,058 | ₩171,737 | ₩172,018 | -4.16% | 13.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩176,507 | ₩181,640 | ₩176,507 | ₩179,710 | +1.81% | 21.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩174,899 | ₩177,847 | ₩173,640 | ₩176,896 | +1.14% | 21.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩176,052 | ₩177,901 | ₩173,586 | ₩174,471 | -0.90% | 13.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩176,226 | ₩179,603 | ₩174,162 | ₩176,896 | +0.38% | 17.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩178,986 | ₩180,903 | ₩176,521 | ₩176,668 | -1.30% | 33.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩173,278 | ₩180,635 | ₩173,278 | ₩179,187 | +3.41% | 25.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩171,456 | ₩178,303 | ₩171,456 | ₩173,787 | +1.36% | 25.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩169,044 | ₩172,742 | ₩168,709 | ₩172,139 | +1.83% | 14.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩171,348 | ₩172,997 | ₩168,012 | ₩168,213 | -1.83% | 30.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩176,119 | ₩178,209 | ₩169,151 | ₩170,263 | -3.32% | 49.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩178,410 | ₩178,946 | ₩173,332 | ₩175,476 | -1.64% | 42.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩182,229 | ₩185,258 | ₩177,097 | ₩179,790 | -1.34% | 50만 |
|---|
| 2026.02.23–2026.02.27 | ₩181,318 | ₩183,864 | ₩178,625 | ₩183,007 | +0.93% | 44.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩181,332 | ₩183,529 | ₩179,375 | ₩181,787 | +0.25% | 36.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩182,859 | ₩183,650 | ₩178,745 | ₩180,259 | -1.42% | 42.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩178,330 | ₩185,794 | ₩178,115 | ₩183,007 | +2.62% | 42.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩174,390 | ₩178,236 | ₩174,082 | ₩178,223 | +2.20% | 43.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩172,916 | ₩175,556 | ₩172,916 | ₩174,109 | +0.69% | 28.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩180,876 | ₩181,251 | ₩174,042 | ₩174,430 | -3.56% | 27.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩180,099 | ₩184,360 | ₩179,241 | ₩180,863 | +0.42% | 37.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩183,315 | ₩184,079 | ₩179,817 | ₩180,943 | -1.29% | 17.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩182,779 | ₩184,856 | ₩182,779 | ₩183,395 | +0.34% | 9만 |
|---|
| 2025.12.15–2025.12.19 | ₩184,588 | ₩185,807 | ₩181,921 | ₩182,913 | -0.91% | 18.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩176,548 | ₩183,824 | ₩175,047 | ₩183,744 | +4.08% | 24.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩180,139 | ₩181,466 | ₩176,025 | ₩176,682 | -1.92% | 35.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩179,482 | ₩181,760 | ₩178,196 | ₩180,527 | +0.58% | 29.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩179,415 | ₩180,688 | ₩175,797 | ₩179,241 | -0.10% | 93.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩174,940 | ₩180,045 | ₩174,015 | ₩179,067 | +2.36% | 60.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩169,097 | ₩175,234 | ₩166,993 | ₩175,221 | +3.62% | 25.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩172,045 | ₩172,286 | ₩167,355 | ₩169,405 | -1.53% | 29.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩170,732 | ₩172,863 | ₩169,580 | ₩171,777 | +0.61% | 33.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩176,883 | ₩179,563 | ₩168,869 | ₩170,477 | -3.62% | 40.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩179,924 | ₩179,924 | ₩176,615 | ₩176,655 | -1.82% | 3.1만 |
|---|