시장 데이터를 불러오는 중
전체 종목
iShares U.S. Financial ETF 과거 주가
iShares U.S. Financial ETF · IYF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares U.S. Financial ETF · IYF · 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 | ₩169,346 | ₩172,189 | ₩168,072 | ₩171,867 | +1.49% | 184.8만 |
| 2026.09.28–2026.10.02 | ₩172,538 | ₩172,645 | ₩166,731 | ₩169,078 | -2.01% | 202.1만 |
| 2026.09.21–2026.09.25 | ₩177,956 | ₩178,063 | ₩171,599 | ₩173,329 | -2.60% | 279.2만 |
| 2026.09.14–2026.09.18 | ₩181,926 | ₩182,422 | ₩174,858 | ₩176,722 | -2.86% | 211.4만 |
| 2026.09.08–2026.09.11 | ₩183,991 | ₩184,219 | ₩180,450 | ₩181,805 | -1.19% | 70.9만 |
| 2026.08.31–2026.09.04 | ₩183,468 | ₩186,539 | ₩181,349 | ₩185,104 | +0.89% | 247.6만 |
| 2026.08.24–2026.08.28 | ₩182,985 | ₩185,225 | ₩182,958 | ₩184,192 | +0.66% | 224.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩185,050 |
| ₩186,056 |
| ₩180,786 |
| ₩182,610 |
| -1.32% |
| 154.6만 |
| 2026.08.10–2026.08.14 | ₩183,159 | ₩186,137 | ₩183,159 | ₩185,466 | +1.26% | 69.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩181,631 | ₩185,667 | ₩180,973 | ₩183,548 | +1.06% | 347.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩181,349 | ₩183,428 | ₩178,305 | ₩180,584 | -0.42% | 172만 |
|---|
| 2026.07.20–2026.07.24 | ₩179,418 | ₩180,061 | ₩177,044 | ₩179,793 | +0.21% | 308.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩179,002 | ₩181,416 | ₩177,379 | ₩179,217 | +0.12% | 210.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩177,111 | ₩180,678 | ₩175,797 | ₩178,305 | +0.67% | 192.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩171,371 | ₩176,923 | ₩170,271 | ₩176,883 | +3.22% | 115.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩171,773 | ₩174,657 | ₩169,936 | ₩171,465 | -0.18% | 69만 |
|---|
| 2026.06.15–2026.06.18 | ₩172,860 | ₩175,341 | ₩170,821 | ₩171,143 | -0.99% | 193.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩167,589 | ₩172,390 | ₩166,677 | ₩171,733 | +2.47% | 188.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩163,619 | ₩168,219 | ₩162,117 | ₩167,643 | +2.46% | 82.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩166,395 | ₩167,160 | ₩163,069 | ₩164,772 | -0.98% | 63.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩163,016 | ₩166,650 | ₩162,211 | ₩166,020 | +1.84% | 218.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩164,477 | ₩165,188 | ₩162,466 | ₩163,297 | -0.72% | 62.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩165,631 | ₩167,696 | ₩163,968 | ₩164,451 | -0.71% | 76.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩165,014 | ₩168,246 | ₩164,156 | ₩166,140 | +0.68% | 55만 |
|---|
| 2026.04.20–2026.04.24 | ₩167,575 | ₩170,526 | ₩165,081 | ₩165,376 | -1.31% | 59.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩161,876 | ₩169,748 | ₩161,876 | ₩168,098 | +3.84% | 84.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩158,617 | ₩165,416 | ₩158,617 | ₩162,962 | +2.74% | 85.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩154,124 | ₩159,676 | ₩153,587 | ₩158,791 | +3.03% | 422.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩158,536 | ₩159,502 | ₩152,380 | ₩152,863 | -3.58% | 250.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩156,940 | ₩159,140 | ₩154,325 | ₩155,894 | -0.67% | 202.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩159,073 | ₩161,768 | ₩155,505 | ₩155,680 | -2.13% | 388만 |
|---|
| 2026.03.02–2026.03.06 | ₩161,996 | ₩165,591 | ₩158,630 | ₩161,151 | -0.52% | 206.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩167,334 | ₩168,984 | ₩161,728 | ₩164,437 | -1.73% | 253만 |
|---|
| 2026.02.17–2026.02.20 | ₩166,851 | ₩169,413 | ₩165,953 | ₩168,098 | +0.75% | 122.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩173,517 | ₩174,536 | ₩163,860 | ₩166,073 | -4.29% | 249.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩171,264 | ₩174,040 | ₩169,775 | ₩173,865 | +1.52% | 191.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩169,963 | ₩172,015 | ₩169,198 | ₩171,264 | +0.77% | 117.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩171,813 | ₩173,369 | ₩169,386 | ₩169,963 | -1.08% | 342.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩174,885 | ₩176,293 | ₩171,760 | ₩174,134 | -0.43% | 204.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩173,785 | ₩179,096 | ₩173,785 | ₩176,440 | +1.53% | 169만 |
|---|
| 2025.12.29–2026.01.02 | ₩175,488 | ₩175,622 | ₩171,854 | ₩173,879 | -0.92% | 114.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩172,913 | ₩176,440 | ₩172,913 | ₩175,488 | +1.49% | 58.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩174,630 | ₩175,019 | ₩171,223 | ₩172,632 | -1.14% | 183만 |
|---|
| 2025.12.08–2025.12.12 | ₩170,271 | ₩174,630 | ₩169,252 | ₩173,718 | +2.02% | 215.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩167,911 | ₩170,995 | ₩167,012 | ₩170,258 | +1.40% | 235.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩163,552 | ₩169,627 | ₩162,251 | ₩168,943 | +3.30% | 118.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩165,953 | ₩166,060 | ₩161,366 | ₩163,311 | -1.59% | 140.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩166,824 | ₩170,030 | ₩164,974 | ₩165,939 | -0.53% | 152.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩164,196 | ₩166,382 | ₩162,318 | ₩166,382 | +1.33% | 470.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩166,342 | ₩166,650 | ₩162,573 | ₩164,424 | -1.15% | 242.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩163,378 | ₩166,020 | ₩162,171 | ₩165,537 | +1.32% | 134.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩164,732 | ₩168,514 | ₩161,339 | ₩162,680 | -1.25% | 146.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩167,629 | ₩168,353 | ₩163,337 | ₩163,391 | -2.53% | 52.1만 |
|---|