시장 데이터를 불러오는 중
전체 종목
iShares Latin America 40 ETF 과거 주가
iShares Latin America 40 ETF · ILF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Latin America 40 ETF · ILF · 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 | ₩50,340 | ₩51,319 | ₩49,952 | ₩51,158 | +1.62% | 1455.1만 |
| 2026.09.28–2026.10.02 | ₩45,794 | ₩46,948 | ₩45,231 | ₩46,907 | +2.43% | 1887.6만 |
| 2026.09.21–2026.09.25 | ₩47,511 | ₩48,088 | ₩46,130 | ₩46,599 | -1.92% | 871.3만 |
| 2026.09.14–2026.09.18 | ₩47,350 | ₩47,806 | ₩46,559 | ₩46,988 | -0.76% | 983만 |
| 2026.09.08–2026.09.11 | ₩48,986 | ₩49,429 | ₩47,819 | ₩48,235 | -1.53% | 1201.3만 |
| 2026.08.31–2026.09.04 | ₩46,934 | ₩49,348 | ₩46,452 | ₩48,369 | +3.06% | 1812.3만 |
| 2026.08.24–2026.08.28 | ₩46,210 | ₩47,524 | ₩46,049 | ₩46,465 | +0.55% | 1047.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,693 |
| ₩44,467 |
| ₩46,505 |
| +2.79% |
| 1274.4만 |
| 2026.08.10–2026.08.14 | ₩46,358 | ₩46,478 | ₩44,722 | ₩45,057 | -2.81% | 1687.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩47,390 | ₩47,699 | ₩46,331 | ₩46,425 | -2.04% | 1462만 |
|---|
| 2026.07.27–2026.07.31 | ₩46,653 | ₩47,779 | ₩45,902 | ₩47,430 | +1.67% | 1241만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,902 | ₩47,498 | ₩45,754 | ₩46,452 | +1.20% | 1027.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,116 | ₩46,921 | ₩45,164 | ₩45,687 | -0.93% | 1117.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,419 | ₩46,398 | ₩44,574 | ₩46,277 | +1.89% | 851.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,325 | ₩45,862 | ₩44,588 | ₩45,178 | -0.33% | 582만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,781 | ₩45,955 | ₩44,400 | ₩45,339 | -0.97% | 899만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,894 | ₩47,189 | ₩45,312 | ₩45,459 | -3.06% | 772.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,668 | ₩46,948 | ₩43,850 | ₩46,733 | +4.62% | 1606.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,693 | ₩47,082 | ₩44,360 | ₩44,440 | -4.82% | 1540.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩47,149 | ₩47,645 | ₩46,478 | ₩46,854 | -0.63% | 792.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,411 | ₩47,524 | ₩45,741 | ₩46,840 | +0.92% | 1286.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,879 | ₩49,147 | ₩45,848 | ₩46,197 | -5.49% | 1586.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,651 | ₩49,576 | ₩47,913 | ₩48,852 | +0.41% | 1948.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩49,656 | ₩49,750 | ₩47,766 | ₩48,543 | -2.24% | 1372.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩50,702 | ₩51,051 | ₩48,906 | ₩49,375 | -2.62% | 1290.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,555 | ₩51,628 | ₩50,340 | ₩50,743 | +0.37% | 2336.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩47,873 | ₩50,984 | ₩47,216 | ₩50,716 | +5.94% | 1589.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,915 | ₩48,396 | ₩45,298 | ₩47,766 | +4.03% | 1553.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩44,561 | ₩46,840 | ₩44,480 | ₩45,432 | +1.96% | 1311.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,298 | ₩46,438 | ₩43,515 | ₩43,703 | -3.52% | 1750.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,057 | ₩47,404 | ₩44,319 | ₩44,453 | -1.34% | 2059.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩48,007 | ₩48,852 | ₩44,842 | ₩45,339 | -5.56% | 2593.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,402 | ₩50,179 | ₩48,718 | ₩48,919 | -0.98% | 2372.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩48,356 | ₩49,724 | ₩47,645 | ₩49,724 | +2.83% | 2417.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩48,517 | ₩50,019 | ₩47,578 | ₩48,624 | +0.22% | 2105.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩47,283 | ₩49,536 | ₩46,907 | ₩48,329 | +2.21% | 2370.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,095 | ₩50,005 | ₩46,948 | ₩47,417 | +0.68% | 3134.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,448 | ₩47,055 | ₩43,421 | ₩46,921 | +7.99% | 2523.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,764 | ₩43,971 | ₩42,509 | ₩43,582 | +1.91% | 1511.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩41,463 | ₩42,952 | ₩41,369 | ₩42,724 | +3.04% | 1795만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,141 | ₩41,436 | ₩40,726 | ₩41,342 | +0.49% | 894만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,524 | ₩41,490 | ₩40,404 | ₩41,477 | +2.35% | 931.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,522 | ₩42,670 | ₩39,773 | ₩40,498 | -4.76% | 1924만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,570 | ₩42,469 | ₩40,632 | ₩42,147 | +1.39% | 1483.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,597 | ₩42,978 | ₩41,061 | ₩41,114 | -1.16% | 1800.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,068 | ₩41,879 | ₩39,988 | ₩41,772 | +4.25% | 871.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,940 | ₩41,007 | ₩39,411 | ₩39,975 | -2.36% | 1176.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,980 | ₩41,879 | ₩40,511 | ₩40,940 | -0.10% | 1884.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,680 | ₩40,565 | ₩38,996 | ₩40,565 | +2.23% | 1371.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,915 | ₩39,760 | ₩38,714 | ₩39,452 | +1.38% | 644.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩38,191 | ₩38,875 | ₩37,722 | ₩38,392 | +0.53% | 562.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,078 | ₩38,030 | ₩36,676 | ₩37,856 | +2.10% | 1156.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩37,413 | ₩37,454 | ₩36,421 | ₩36,501 | -2.44% | 400.9만 |
|---|