iShares US Consumer Discretionary ETF (IYC)

IYC
🏛️ 미국 →
104.94
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 76.06 76.28 75.61 75.77 0.1M
2023-12-28 76.39 76.44 76.18 76.25 0.0M
2023-12-27 76.24 76.47 76.19 76.37 0.1M
2023-12-26 76.03 76.27 75.88 76.17 0.0M
2023-12-22 75.95 76.31 75.57 75.88 0.0M
2023-12-21 75.94 76.25 75.57 76.24 0.0M
2023-12-20 76.31 76.69 75.25 75.25 0.1M
2023-12-19 76.36 76.83 76.36 76.80 0.0M
2023-12-18 75.71 76.24 75.71 76.08 0.0M
2023-12-15 75.47 75.76 75.39 75.66 0.0M
2023-12-14 75.33 75.82 75.00 75.54 0.2M
2023-12-13 73.70 74.82 73.32 74.82 0.0M
2023-12-12 73.32 73.62 73.09 73.61 0.0M
2023-12-11 73.02 73.50 73.02 73.41 0.0M
2023-12-08 72.40 73.07 72.40 72.97 0.1M
2023-12-07 72.43 72.73 72.27 72.68 0.0M
2023-12-06 72.53 72.70 72.10 72.14 0.1M
2023-12-05 71.87 72.49 71.73 72.01 0.0M
2023-12-04 71.83 72.44 71.83 72.21 0.1M
2023-12-01 71.24 72.32 71.10 72.32 0.1M
2023-11-30 71.30 71.33 70.82 71.27 0.1M
2023-11-29 71.89 72.06 71.25 71.30 0.1M
2023-11-28 71.13 71.53 70.87 71.41 0.1M
2023-11-27 71.18 71.54 71.00 71.26 0.2M
2023-11-24 71.01 71.23 70.86 71.21 0.2M
2023-11-22 71.03 71.28 70.82 71.00 0.1M
2023-11-21 70.47 70.67 70.24 70.63 0.1M
2023-11-20 70.30 70.98 70.30 70.85 0.6M
2023-11-17 70.20 70.52 70.08 70.39 0.1M
2023-11-16 70.17 70.34 69.77 70.01 0.1M
2023-11-15 70.71 71.24 70.68 70.79 0.1M
2023-11-14 69.58 70.56 69.58 70.32 0.1M
2023-11-13 67.99 68.41 67.69 68.26 0.1M
2023-11-10 67.16 68.18 67.06 68.14 0.1M
2023-11-09 68.24 68.24 67.14 67.30 0.3M
2023-11-08 68.38 68.41 67.79 68.02 0.1M
2023-11-07 67.81 68.35 67.72 68.27 0.1M
2023-11-06 67.92 67.92 67.29 67.59 0.0M
2023-11-03 67.28 67.91 67.28 67.70 0.5M
2023-11-02 65.83 66.66 65.83 66.65 0.1M
2023-11-01 64.75 65.07 64.34 65.07 0.1M
2023-10-31 64.13 64.68 63.95 64.63 0.0M
2023-10-30 63.76 64.32 63.54 64.17 0.0M
2023-10-27 63.77 64.14 63.11 63.21 0.0M
2023-10-26 63.83 64.07 62.95 63.10 0.2M
2023-10-25 64.55 64.60 63.88 63.90 0.1M
2023-10-24 64.78 65.41 64.63 65.09 0.2M
2023-10-23 64.21 65.05 63.69 64.49 0.1M
2023-10-20 64.99 65.03 64.40 64.40 0.1M
2023-10-19 66.16 66.17 64.95 65.21 0.1M
2023-10-18 66.72 66.83 65.87 65.94 0.1M
2023-10-17 66.69 67.67 66.69 67.31 0.1M
2023-10-16 66.22 67.26 66.22 67.09 0.1M
2023-10-13 66.69 66.86 65.82 66.00 0.1M
2023-10-12 67.42 67.42 66.28 66.64 0.1M
2023-10-11 67.50 67.64 66.89 67.38 0.1M
2023-10-10 66.81 67.81 66.81 67.25 0.1M
2023-10-09 65.78 66.62 65.46 66.57 0.1M
2023-10-06 65.36 66.70 64.98 66.41 0.0M
2023-10-05 66.22 66.34 65.56 65.96 0.0M
2023-10-04 65.61 66.48 65.61 66.41 0.1M
2023-10-03 66.40 66.63 65.25 65.47 0.1M
2023-10-02 66.75 67.37 66.62 66.92 0.1M
2023-09-29 67.55 67.66 66.71 66.95 1.1M
2023-09-28 65.96 66.96 65.90 66.75 0.2M
2023-09-27 66.37 66.45 65.64 66.15 0.0M
2023-09-26 66.73 67.01 66.08 66.19 0.1M
2023-09-25 66.90 67.41 66.90 67.32 0.1M
2023-09-22 67.76 67.95 67.05 67.12 0.1M
2023-09-21 68.41 68.46 67.53 67.54 0.1M
2023-09-20 69.85 70.16 69.11 69.14 0.0M
2023-09-19 69.62 69.76 69.11 69.65 0.1M
2023-09-18 70.38 70.46 69.89 69.94 0.1M
2023-09-15 71.33 71.36 70.46 70.51 0.1M
2023-09-14 71.22 71.71 70.93 71.53 0.0M
2023-09-13 70.91 71.32 70.71 70.96 0.1M
2023-09-12 71.17 71.58 70.90 70.93 0.0M
2023-09-11 70.77 71.50 70.77 71.41 0.4M
2023-09-08 70.28 70.51 70.07 70.23 0.1M
2023-09-07 69.73 70.24 69.49 70.17 0.3M
2023-09-06 70.20 70.35 69.72 70.10 0.1M
2023-09-05 70.63 70.76 70.33 70.51 0.0M
2023-09-01 71.24 71.24 70.41 70.74 0.1M
2023-08-31 70.80 71.19 70.80 70.96 0.1M
2023-08-30 70.38 70.95 70.31 70.85 0.0M
2023-08-29 69.03 70.47 69.03 70.43 0.0M
2023-08-28 69.01 69.19 68.74 69.07 0.0M
2023-08-25 68.42 68.97 67.91 68.70 0.0M
2023-08-24 69.51 69.53 68.17 68.17 0.1M
2023-08-23 68.88 69.77 68.81 69.58 0.1M
2023-08-22 69.25 69.29 68.83 68.97 0.1M
2023-08-21 68.90 69.27 68.46 69.06 0.1M
2023-08-18 68.07 68.92 68.07 68.79 0.1M
2023-08-17 69.99 70.00 68.70 68.74 0.2M
2023-08-16 70.31 70.74 69.85 69.85 0.1M
2023-08-15 71.13 71.21 70.45 70.49 0.1M
2023-08-14 70.78 71.34 70.78 71.34 0.0M
2023-08-11 71.17 71.49 70.92 71.16 0.1M
2023-08-10 71.79 72.42 71.31 71.53 0.0M
2023-08-09 72.09 72.09 71.18 71.30 0.1M
2023-08-08 71.74 72.08 71.40 72.04 0.0M
2023-08-07 71.94 72.45 71.65 72.45 0.1M
2023-08-04 72.27 72.72 71.67 71.70 0.0M
2023-08-03 70.80 71.40 70.71 71.17 0.1M
2023-08-02 71.50 71.76 71.03 71.14 0.1M
2023-08-01 72.62 72.67 72.29 72.34 0.1M
2023-07-31 72.67 73.04 72.67 73.04 0.0M
2023-07-28 72.07 72.69 72.04 72.54 0.1M
2023-07-27 72.77 72.82 71.34 71.45 0.4M
2023-07-26 71.67 72.36 71.67 72.21 0.0M
2023-07-25 72.12 72.26 71.96 72.06 0.0M
2023-07-24 71.90 72.35 71.68 72.27 0.0M
2023-07-21 72.60 72.60 71.97 72.06 0.0M
2023-07-20 73.04 73.04 72.03 72.14 0.0M
2023-07-19 73.65 73.97 73.65 73.83 0.0M
2023-07-18 73.00 73.65 72.85 73.57 0.0M
2023-07-17 72.88 73.22 72.87 73.07 0.1M
2023-07-14 72.95 73.07 72.64 72.80 0.2M
2023-07-13 72.95 73.03 72.47 72.86 0.2M
2023-07-12 72.79 72.79 72.26 72.44 0.1M
2023-07-11 71.15 72.03 71.15 71.96 0.4M
2023-07-10 70.75 71.08 70.66 71.07 0.2M
2023-07-07 70.47 71.24 70.47 70.63 0.1M
2023-07-06 70.89 70.93 70.23 70.61 0.4M
2023-07-05 71.75 71.75 71.32 71.66 0.6M
2023-07-03 71.27 71.80 71.27 71.73 0.1M
2023-06-30 70.60 71.24 70.60 71.17 0.1M
2023-06-29 70.18 70.26 69.94 70.20 0.1M
2023-06-28 69.96 70.59 69.96 70.20 0.0M
2023-06-27 69.06 70.12 69.06 69.97 0.0M
2023-06-26 69.12 69.68 68.76 68.77 0.0M
2023-06-23 69.16 69.48 69.03 69.13 0.0M
2023-06-22 68.82 69.73 68.82 69.71 0.1M
2023-06-21 69.64 69.64 69.09 69.16 0.0M
2023-06-20 69.46 69.73 69.16 69.67 0.0M
2023-06-16 70.35 70.35 69.60 69.61 0.1M
2023-06-15 68.98 70.15 68.98 69.99 0.1M
2023-06-14 69.47 69.74 68.85 69.36 0.0M
2023-06-13 69.12 69.36 68.74 69.33 0.3M
2023-06-12 67.95 68.61 67.90 68.61 0.0M
2023-06-09 67.96 68.25 67.50 67.63 0.0M
2023-06-08 66.72 67.46 66.72 67.44 0.0M
2023-06-07 67.39 67.54 66.65 66.69 0.0M
2023-06-06 66.31 67.10 66.31 67.08 0.0M
2023-06-05 66.46 66.61 66.16 66.45 0.1M
2023-06-02 66.00 66.49 65.82 66.40 0.1M
2023-06-01 64.41 65.25 64.09 65.00 0.1M
2023-05-31 64.72 64.72 63.93 64.56 0.0M
2023-05-30 65.31 65.31 64.64 64.99 0.0M
2023-05-26 63.60 65.00 63.60 64.72 0.0M
2023-05-25 63.84 63.84 63.34 63.51 0.0M
2023-05-24 63.85 64.00 63.53 63.88 0.0M
2023-05-23 64.40 64.96 64.03 64.12 0.0M
2023-05-22 65.14 65.22 64.78 64.84 0.0M
2023-05-19 65.66 65.66 64.88 65.08 0.0M
2023-05-18 64.95 65.82 64.94 65.78 0.0M
2023-05-17 63.92 64.80 63.92 64.70 0.0M
2023-05-16 63.75 64.06 63.59 63.64 0.0M
2023-05-15 63.96 64.12 63.57 64.12 0.0M
2023-05-12 64.57 64.67 63.63 63.98 0.1M
2023-05-11 64.20 64.41 64.03 64.37 0.1M
2023-05-10 64.74 64.90 63.76 64.39 0.0M
2023-05-09 64.03 64.37 64.01 64.36 0.0M
2023-05-08 64.07 64.44 64.04 64.39 0.0M
2023-05-05 63.27 64.05 63.27 64.00 0.0M
2023-05-04 63.39 63.41 62.61 62.79 0.0M
2023-05-03 63.72 64.19 63.43 63.44 0.0M
2023-05-02 63.87 63.98 63.19 63.92 0.0M
2023-05-01 64.18 64.46 63.94 64.02 0.2M
2023-04-28 63.76 64.46 63.51 64.40 0.0M
2023-04-27 63.06 64.11 63.06 64.07 0.2M
2023-04-26 63.26 63.46 62.58 62.69 0.0M
2023-04-25 64.03 64.06 63.16 63.18 0.0M
2023-04-24 64.36 64.76 63.92 64.42 0.2M
2023-04-21 64.01 64.49 63.73 64.34 0.5M
2023-04-20 63.60 64.25 63.60 63.83 0.0M
2023-04-19 64.06 64.57 63.97 64.38 0.0M
2023-04-18 64.56 64.73 64.28 64.52 0.0M
2023-04-17 63.97 64.30 63.79 64.28 0.0M
2023-04-14 63.79 64.39 63.51 63.94 0.0M
2023-04-13 63.26 64.08 63.24 64.03 0.1M
2023-04-12 64.36 64.36 62.88 62.90 0.0M
2023-04-11 63.89 64.15 63.65 63.86 0.0M
2023-04-10 62.67 63.71 62.58 63.69 0.0M
2023-04-06 62.99 63.32 62.46 63.25 0.0M
2023-04-05 63.99 63.99 63.12 63.29 0.0M
2023-04-04 64.61 64.62 63.83 64.23 0.0M
2023-04-03 64.35 64.46 63.98 64.38 0.0M
2023-03-31 63.50 64.69 63.50 64.69 0.1M
2023-03-30 63.33 63.49 63.06 63.21 0.0M
2023-03-29 62.39 62.72 62.13 62.69 0.0M
2023-03-28 61.61 61.99 61.44 61.67 0.0M
2023-03-27 61.90 62.17 61.48 61.76 0.0M
2023-03-24 61.19 61.62 60.74 61.50 0.0M
2023-03-23 61.87 62.61 60.96 61.54 0.1M
2023-03-22 62.85 63.19 61.50 61.53 0.0M
2023-03-21 61.98 62.91 61.98 62.85 0.1M
2023-03-20 61.04 61.74 61.00 61.44 0.1M
2023-03-17 61.56 61.80 60.76 61.11 0.0M
2023-03-16 60.40 62.05 60.40 61.84 0.1M
2023-03-15 60.04 60.89 59.84 60.83 0.1M
2023-03-14 60.89 61.28 60.39 61.04 0.0M
2023-03-13 59.45 60.77 59.20 60.17 0.0M
2023-03-10 61.06 61.19 60.08 60.25 0.0M
2023-03-09 62.50 63.00 61.03 61.06 0.1M
2023-03-08 62.53 62.62 62.11 62.59 0.0M
2023-03-07 63.34 63.65 62.60 62.60 0.0M
2023-03-06 63.81 64.20 63.32 63.32 0.1M
2023-03-03 63.11 63.78 63.01 63.73 0.0M
2023-03-02 61.78 62.79 61.78 62.71 0.0M
2023-03-01 63.16 63.16 62.28 62.58 0.1M
2023-02-28 63.27 63.68 63.17 63.31 0.1M
2023-02-27 63.37 63.75 63.17 63.35 0.0M
2023-02-24 62.65 62.88 62.32 62.80 0.0M
2023-02-23 64.01 64.01 62.75 63.71 0.0M
2023-02-22 63.94 64.35 63.63 63.94 0.0M
2023-02-21 64.47 64.77 63.75 63.75 0.1M
2023-02-17 65.31 65.62 64.87 65.60 0.0M
2023-02-16 65.91 66.77 65.67 65.68 0.1M
2023-02-15 65.69 66.94 65.69 66.94 0.5M
2023-02-14 65.03 66.11 64.82 65.95 0.0M
2023-02-13 64.46 65.37 64.19 65.33 0.0M
2023-02-10 64.64 64.89 64.05 64.39 0.0M
2023-02-09 66.40 66.57 65.00 65.20 0.0M
2023-02-08 65.74 65.85 65.19 65.48 0.0M
2023-02-07 65.64 66.27 64.70 66.13 0.0M
2023-02-06 65.82 66.10 65.38 65.86 0.1M
2023-02-03 66.20 67.41 65.94 66.14 0.1M
2023-02-02 67.26 68.38 66.99 67.68 1.1M
2023-02-01 64.85 66.57 64.37 66.16 0.1M
2023-01-31 63.79 65.04 63.79 65.04 0.0M
2023-01-30 64.22 64.60 63.74 63.74 0.0M
2023-01-27 63.70 65.15 63.70 64.76 0.0M
2023-01-26 63.73 63.88 63.07 63.76 0.1M
2023-01-25 61.74 62.91 61.46 62.91 0.0M
2023-01-24 62.39 62.70 61.29 62.54 0.1M
2023-01-23 61.54 62.70 61.45 62.55 0.1M
2023-01-20 60.32 61.44 60.10 61.42 0.0M
2023-01-19 60.52 60.52 59.67 59.93 0.1M
2023-01-18 62.16 62.35 60.84 60.85 0.2M
2023-01-17 61.74 62.07 61.50 61.72 0.1M
2023-01-13 60.51 61.66 60.51 61.64 0.0M
2023-01-12 61.37 61.37 60.38 61.25 0.0M
2023-01-11 60.11 60.95 60.11 60.95 0.1M
2023-01-10 59.06 59.82 58.86 59.80 0.0M
2023-01-09 59.28 59.89 59.07 59.07 0.0M
2023-01-06 57.75 59.11 57.42 58.91 0.2M
2023-01-05 57.42 57.82 57.10 57.53 0.0M
2023-01-04 57.36 58.06 57.07 57.87 0.1M
2023-01-03 57.33 57.50 56.23 56.77 0.1M