시장 데이터를 불러오는 중
전체 종목
iShares International Equity Factor ETF 과거 주가
iShares International Equity Factor ETF · INTF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares International Equity Factor ETF · INTF · 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 | ₩55,517 | ₩56,073 | ₩54,725 | ₩55,382 | -0.24% | 312.5만 |
| 2026.09.28–2026.10.02 | ₩56,335 | ₩56,589 | ₩54,927 | ₩55,718 | -1.09% | 368.2만 |
| 2026.09.21–2026.09.25 | ₩56,965 | ₩57,268 | ₩55,731 | ₩56,616 | -0.61% | 214.9만 |
| 2026.09.14–2026.09.18 | ₩56,831 | ₩57,187 | ₩56,073 | ₩56,442 | -0.68% | 124만 |
| 2026.09.08–2026.09.11 | ₩58,064 | ₩58,064 | ₩56,683 | ₩57,273 | -1.36% | 73만 |
| 2026.08.31–2026.09.04 | ₩57,810 | ₩58,319 | ₩57,032 | ₩58,212 | +0.70% | 118.8만 |
| 2026.08.24–2026.08.28 | ₩57,676 | ₩58,199 | ₩57,493 | ₩57,649 | -0.05% | 93.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,152 |
| ₩57,260 |
| ₩57,850 |
| -0.35% |
| 171.1만 |
| 2026.08.10–2026.08.14 | ₩57,582 | ₩58,212 | ₩57,488 | ₩58,051 | +0.82% | 87.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩56,281 | ₩57,863 | ₩56,254 | ₩57,756 | +2.62% | 96.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩55,731 | ₩56,690 | ₩55,034 | ₩56,254 | +0.94% | 77.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩55,020 | ₩55,785 | ₩54,591 | ₩55,275 | +0.46% | 96.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩55,168 | ₩55,785 | ₩54,618 | ₩55,034 | -0.24% | 138.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩55,610 | ₩55,892 | ₩54,310 | ₩55,396 | -0.39% | 142.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩54,645 | ₩55,643 | ₩54,296 | ₩55,302 | +1.20% | 134.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩55,396 | ₩55,543 | ₩54,001 | ₩54,484 | -1.65% | 123.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩55,731 | ₩55,986 | ₩55,034 | ₩55,275 | -0.82% | 162.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩55,168 | ₩56,200 | ₩54,149 | ₩56,053 | +1.60% | 162.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,302 | ₩55,932 | ₩54,477 | ₩54,645 | -1.19% | 79만 |
|---|
| 2026.05.26–2026.05.29 | ₩56,026 | ₩56,119 | ₩55,250 | ₩55,704 | -0.57% | 103.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩54,886 | ₩55,731 | ₩54,404 | ₩55,423 | +0.98% | 102.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩55,597 | ₩55,745 | ₩54,377 | ₩54,471 | -2.03% | 128.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,444 | ₩56,066 | ₩53,891 | ₩55,503 | +1.95% | 325.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩54,658 | ₩55,168 | ₩53,532 | ₩54,819 | +0.29% | 104.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩55,651 | ₩55,718 | ₩53,840 | ₩54,538 | -2.00% | 90.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩54,363 | ₩56,281 | ₩54,363 | ₩55,919 | +2.86% | 150.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩52,848 | ₩55,121 | ₩52,218 | ₩54,833 | +3.76% | 258.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩50,997 | ₩53,465 | ₩50,509 | ₩52,768 | +3.47% | 92.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,225 | ₩52,191 | ₩50,407 | ₩50,542 | -1.34% | 209.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,017 | ₩52,794 | ₩49,992 | ₩50,287 | -3.33% | 159.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩51,561 | ₩53,693 | ₩51,205 | ₩51,400 | -0.31% | 178만 |
|---|
| 2026.03.02–2026.03.06 | ₩54,645 | ₩55,081 | ₩51,735 | ₩52,365 | -4.17% | 99.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,570 | ₩56,147 | ₩55,096 | ₩55,812 | +0.43% | 103.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩54,846 | ₩55,610 | ₩54,629 | ₩55,557 | +1.30% | 119.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩54,779 | ₩55,704 | ₩54,661 | ₩55,155 | +0.69% | 116.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩53,384 | ₩54,445 | ₩53,069 | ₩54,363 | +1.83% | 87.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,170 | ₩54,082 | ₩53,068 | ₩53,223 | +0.10% | 131.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩51,722 | ₩52,835 | ₩51,628 | ₩52,754 | +2.00% | 65.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,245 | ₩52,446 | ₩51,950 | ₩52,379 | +0.26% | 101.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩51,239 | ₩52,097 | ₩51,225 | ₩52,057 | +1.60% | 114.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩50,716 | ₩51,172 | ₩50,568 | ₩51,172 | +0.90% | 63.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩50,354 | ₩50,904 | ₩50,287 | ₩50,890 | +1.07% | 52.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,997 | ₩51,024 | ₩49,616 | ₩50,206 | -1.55% | 134.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,153 | ₩50,850 | ₩49,858 | ₩50,542 | +0.78% | 97.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩49,536 | ₩50,251 | ₩49,482 | ₩50,032 | +1.00% | 86.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩48,155 | ₩49,764 | ₩48,074 | ₩49,764 | +3.34% | 116.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩49,120 | ₩49,241 | ₩47,511 | ₩48,208 | -1.86% | 97.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,999 | ₩49,911 | ₩48,865 | ₩49,415 | +0.85% | 80.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩48,771 | ₩48,812 | ₩48,168 | ₩48,718 | -0.11% | 104.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩49,268 | ₩49,402 | ₩48,543 | ₩48,718 | -1.12% | 89.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,718 | ₩48,993 | ₩48,342 | ₩48,959 | +0.50% | 80.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,739 | ₩48,745 | ₩47,544 | ₩48,543 | +1.69% | 103.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,262 | ₩48,262 | ₩47,457 | ₩47,524 | -1.53% | 17.6만 |
|---|