iShares U.S. Financials ETF (IYF)

IYF
🏛️ 미국 →
126.76
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 85.66 85.74 85.13 85.41 0.1M
2023-12-28 85.38 85.84 85.38 85.68 0.1M
2023-12-27 85.02 85.44 84.94 85.35 0.1M
2023-12-26 84.64 85.27 84.64 85.12 0.1M
2023-12-22 84.67 84.94 84.37 84.65 0.1M
2023-12-21 84.06 84.41 83.59 84.34 0.1M
2023-12-20 84.88 85.18 83.64 83.70 0.2M
2023-12-19 84.91 85.67 84.73 85.59 0.1M
2023-12-18 85.16 85.30 84.83 84.89 0.1M
2023-12-15 84.76 84.98 84.41 84.70 0.1M
2023-12-14 84.89 85.53 84.68 85.36 0.2M
2023-12-13 82.62 84.11 82.47 84.00 0.1M
2023-12-12 82.11 82.62 81.94 82.57 0.1M
2023-12-11 81.59 82.22 81.59 82.08 0.1M
2023-12-08 81.01 81.78 80.99 81.56 0.2M
2023-12-07 80.75 81.08 80.70 81.03 0.2M
2023-12-06 81.61 81.99 80.57 80.71 0.2M
2023-12-05 81.36 81.42 80.88 81.24 0.1M
2023-12-04 81.00 81.79 81.00 81.63 0.1M
2023-12-01 80.65 81.60 80.62 81.47 0.2M
2023-11-30 79.90 80.75 79.83 80.68 0.1M
2023-11-29 79.43 80.35 79.43 79.86 0.1M
2023-11-28 79.19 79.55 79.04 79.17 0.2M
2023-11-27 79.23 79.47 79.12 79.33 0.2M
2023-11-24 79.33 79.71 79.20 79.49 0.2M
2023-11-22 79.10 79.36 78.91 79.24 0.2M
2023-11-21 78.84 79.12 78.75 78.91 0.1M
2023-11-20 78.60 79.26 78.40 79.00 0.1M
2023-11-17 78.51 78.80 78.47 78.74 0.1M
2023-11-16 78.13 78.36 78.00 78.30 0.1M
2023-11-15 77.71 78.29 77.71 78.06 0.2M
2023-11-14 76.60 78.06 76.60 77.71 0.7M
2023-11-13 75.76 76.17 75.70 75.96 0.1M
2023-11-10 75.54 76.11 75.30 76.11 0.1M
2023-11-09 75.72 76.00 75.17 75.24 0.1M
2023-11-08 75.51 75.62 75.12 75.49 0.1M
2023-11-07 75.35 75.72 75.27 75.49 0.1M
2023-11-06 76.06 76.28 75.28 75.62 0.1M
2023-11-03 75.58 76.38 75.58 75.99 0.8M
2023-11-02 73.76 74.85 73.76 74.84 0.1M
2023-11-01 72.65 73.33 72.54 73.08 0.1M
2023-10-31 72.07 72.59 71.79 72.57 0.0M
2023-10-30 71.03 72.05 70.97 71.86 0.1M
2023-10-27 71.96 71.96 70.45 70.70 0.2M
2023-10-26 71.79 72.80 71.71 72.21 0.2M
2023-10-25 71.87 72.26 71.60 71.76 0.1M
2023-10-24 72.03 72.48 71.78 72.08 0.1M
2023-10-23 72.00 72.50 71.66 71.71 0.1M
2023-10-20 73.28 73.44 72.17 72.24 0.1M
2023-10-19 74.27 74.78 73.38 73.46 0.1M
2023-10-18 75.32 75.39 74.29 74.45 0.1M
2023-10-17 74.93 76.29 74.93 75.77 0.1M
2023-10-16 74.98 75.70 74.89 75.28 0.1M
2023-10-13 74.96 75.48 74.08 74.47 0.1M
2023-10-12 75.10 75.10 73.89 74.32 0.1M
2023-10-11 74.90 75.33 74.41 74.95 0.1M
2023-10-10 74.60 75.29 74.55 74.76 0.2M
2023-10-09 73.52 74.44 73.52 74.29 0.1M
2023-10-06 73.19 74.55 72.91 74.20 0.2M
2023-10-05 72.91 73.67 72.79 73.52 0.3M
2023-10-04 72.58 73.15 72.11 73.09 0.2M
2023-10-03 73.40 73.52 72.25 72.52 0.3M
2023-10-02 74.57 74.59 73.48 73.79 0.2M
2023-09-29 75.83 75.83 74.54 74.76 1.5M
2023-09-28 74.89 75.60 74.82 75.30 0.1M
2023-09-27 75.01 75.06 74.17 74.76 0.1M
2023-09-26 75.35 75.69 74.70 74.85 0.1M
2023-09-25 75.83 76.32 75.65 76.30 0.1M
2023-09-22 76.73 76.78 76.07 76.07 0.1M
2023-09-21 77.49 77.49 76.58 76.58 0.1M
2023-09-20 78.49 78.89 77.79 77.81 0.3M
2023-09-19 78.28 78.61 77.84 78.33 0.7M
2023-09-18 78.18 78.39 77.72 78.34 0.2M
2023-09-15 78.13 78.50 78.02 78.14 0.2M
2023-09-14 78.23 78.73 78.13 78.59 0.1M
2023-09-13 77.98 78.15 77.29 77.57 0.1M
2023-09-12 76.89 78.24 76.89 77.79 0.1M
2023-09-11 77.05 77.49 76.88 76.98 0.2M
2023-09-08 76.44 76.82 76.11 76.67 0.2M
2023-09-07 76.19 76.66 76.08 76.38 0.1M
2023-09-06 76.45 76.79 76.04 76.45 0.1M
2023-09-05 77.36 77.72 76.69 76.69 0.2M
2023-09-01 77.17 77.75 77.17 77.44 0.1M
2023-08-31 77.16 77.23 76.70 76.86 0.1M
2023-08-30 76.92 77.36 76.80 77.03 0.2M
2023-08-29 76.14 76.97 76.01 76.96 0.2M
2023-08-28 75.98 76.48 75.96 76.13 0.1M
2023-08-25 75.87 76.13 75.20 75.74 0.1M
2023-08-24 75.62 76.54 75.59 75.62 0.1M
2023-08-23 74.87 75.68 74.85 75.67 0.1M
2023-08-22 75.79 75.95 74.75 74.85 0.2M
2023-08-21 76.00 76.17 75.21 75.75 0.1M
2023-08-18 75.43 76.13 75.35 75.87 0.1M
2023-08-17 76.57 76.68 75.78 75.93 0.1M
2023-08-16 76.40 76.89 76.25 76.26 0.1M
2023-08-15 77.13 77.23 76.33 76.45 0.1M
2023-08-14 77.94 78.09 77.59 77.93 0.1M
2023-08-11 77.72 78.36 77.68 78.30 0.1M
2023-08-10 78.43 79.02 77.90 78.09 0.1M
2023-08-09 78.68 78.93 78.04 78.11 0.1M
2023-08-08 78.35 78.91 77.87 78.86 0.1M
2023-08-07 78.97 79.73 78.97 79.57 0.1M
2023-08-04 78.81 79.56 78.45 78.54 0.1M
2023-08-03 78.27 79.07 78.11 78.79 0.1M
2023-08-02 78.46 78.75 78.06 78.54 0.1M
2023-08-01 79.08 79.25 78.80 79.13 0.1M
2023-07-31 79.27 79.65 79.05 79.41 0.1M
2023-07-28 79.50 79.56 78.86 79.17 0.2M
2023-07-27 80.06 80.23 78.91 79.03 0.2M
2023-07-26 79.40 80.20 79.40 79.98 0.2M
2023-07-25 79.50 79.69 79.17 79.21 0.1M
2023-07-24 78.96 80.06 78.96 79.70 0.1M
2023-07-21 79.54 79.54 78.88 78.99 0.1M
2023-07-20 78.36 79.27 78.36 79.24 0.1M
2023-07-19 78.06 78.84 78.02 78.59 0.2M
2023-07-18 77.00 78.19 77.00 78.06 0.2M
2023-07-17 75.83 77.02 75.83 76.80 0.2M
2023-07-14 77.18 77.27 75.90 75.95 0.6M
2023-07-13 76.25 76.66 76.10 76.56 0.1M
2023-07-12 76.23 76.71 75.94 76.10 0.1M
2023-07-11 74.87 75.72 74.87 75.61 0.2M
2023-07-10 74.40 75.15 74.40 74.65 0.1M
2023-07-07 73.82 75.00 73.82 74.42 0.1M
2023-07-06 73.97 74.04 73.36 73.99 0.1M
2023-07-05 74.71 74.96 74.30 74.67 0.2M
2023-07-03 74.65 75.34 74.63 75.14 0.3M
2023-06-30 74.62 74.95 74.44 74.61 0.1M
2023-06-29 73.36 74.15 73.29 74.11 0.1M
2023-06-28 73.10 73.10 72.65 72.98 0.1M
2023-06-27 72.53 73.27 72.46 73.08 0.2M
2023-06-26 72.34 72.91 72.26 72.49 0.1M
2023-06-23 72.24 72.68 72.20 72.37 0.1M
2023-06-22 73.54 73.55 72.70 72.86 0.1M
2023-06-21 73.71 74.12 73.46 73.70 0.1M
2023-06-20 74.03 74.03 73.40 73.92 0.1M
2023-06-16 74.94 75.17 74.41 74.45 0.1M
2023-06-15 73.55 74.89 73.53 74.74 0.2M
2023-06-14 74.22 74.58 73.48 73.70 0.2M
2023-06-13 73.36 74.38 73.32 74.15 0.3M
2023-06-12 73.64 73.74 72.86 73.33 0.1M
2023-06-09 73.48 73.96 73.48 73.61 0.1M
2023-06-08 73.35 73.74 72.99 73.63 0.1M
2023-06-07 73.14 73.71 72.83 73.59 0.1M
2023-06-06 72.12 73.33 72.12 73.24 0.1M
2023-06-05 72.72 72.74 71.99 72.26 0.1M
2023-06-02 71.59 72.99 71.59 72.70 0.3M
2023-06-01 70.54 71.09 70.07 70.92 0.1M
2023-05-31 70.83 70.90 69.83 70.20 0.1M
2023-05-30 71.17 71.27 70.69 71.21 0.1M
2023-05-26 70.64 71.18 70.49 70.99 0.1M
2023-05-25 70.35 70.66 70.03 70.53 0.1M
2023-05-24 71.00 71.00 70.34 70.47 0.1M
2023-05-23 71.82 72.39 71.37 71.37 0.1M
2023-05-22 71.85 72.22 71.38 72.02 0.1M
2023-05-19 72.26 72.45 71.36 71.69 0.1M
2023-05-18 71.41 72.08 71.06 71.96 0.1M
2023-05-17 70.43 71.72 70.43 71.50 0.1M
2023-05-16 70.44 70.68 69.88 69.88 0.1M
2023-05-15 70.18 70.86 70.09 70.66 0.1M
2023-05-12 70.57 70.60 69.58 70.00 0.2M
2023-05-11 70.04 70.35 69.85 70.28 0.1M
2023-05-10 71.25 71.40 69.91 70.49 0.2M
2023-05-09 70.38 71.01 70.30 70.69 0.1M
2023-05-08 71.10 71.45 70.76 70.80 0.2M
2023-05-05 70.14 70.86 70.14 70.69 0.2M
2023-05-04 69.47 69.73 68.31 68.91 0.5M
2023-05-03 71.26 71.72 70.18 70.20 0.3M
2023-05-02 72.66 72.66 70.50 71.18 0.3M
2023-05-01 73.30 73.80 72.91 72.97 0.1M
2023-04-28 71.95 73.20 71.85 73.17 0.2M
2023-04-27 71.45 72.46 71.45 72.32 0.2M
2023-04-26 71.61 71.98 70.83 71.11 0.3M
2023-04-25 72.80 72.80 71.84 71.89 0.1M
2023-04-24 73.30 73.57 73.06 73.25 0.1M
2023-04-21 73.63 73.63 73.00 73.40 0.1M
2023-04-20 73.70 74.16 73.67 73.84 0.1M
2023-04-19 73.65 74.46 73.62 74.28 0.2M
2023-04-18 73.64 73.98 73.26 73.88 0.2M
2023-04-17 72.36 73.53 72.04 73.51 0.1M
2023-04-14 72.60 73.14 72.15 72.54 0.3M
2023-04-13 71.44 71.94 70.88 71.86 0.2M
2023-04-12 71.89 72.10 71.14 71.45 0.2M
2023-04-11 70.97 71.82 70.94 71.47 0.1M
2023-04-10 70.36 70.91 70.23 70.90 0.3M
2023-04-06 70.28 70.76 70.20 70.64 0.2M
2023-04-05 69.80 70.42 69.70 70.27 0.2M
2023-04-04 71.38 71.43 69.79 70.31 0.3M
2023-04-03 71.23 71.60 70.84 71.19 0.2M
2023-03-31 70.85 71.23 70.52 71.14 0.2M
2023-03-30 71.03 71.14 69.97 70.40 0.2M
2023-03-29 70.22 70.60 70.01 70.60 0.2M
2023-03-28 69.34 69.72 69.07 69.57 0.1M
2023-03-27 69.57 69.84 68.95 69.51 0.2M
2023-03-24 67.32 68.38 66.91 68.38 0.7M
2023-03-23 69.38 69.67 67.83 68.23 0.3M
2023-03-22 71.32 71.32 69.30 69.32 0.2M
2023-03-21 70.93 71.45 70.81 71.22 0.6M
2023-03-20 68.91 69.87 68.91 69.24 0.2M
2023-03-17 70.01 70.01 68.15 68.30 0.3M
2023-03-16 68.73 71.31 68.15 70.65 0.5M
2023-03-15 69.00 69.50 68.29 69.27 0.4M
2023-03-14 72.21 72.26 70.34 71.16 0.4M
2023-03-13 70.05 71.16 68.92 69.69 0.7M
2023-03-10 73.23 74.39 71.90 72.43 0.6M
2023-03-09 77.02 77.02 73.88 74.17 0.1M
2023-03-08 77.81 78.02 77.06 77.43 0.1M
2023-03-07 79.37 79.37 77.57 77.68 0.1M
2023-03-06 79.65 80.14 79.48 79.63 0.1M
2023-03-03 78.67 79.66 78.57 79.66 0.1M
2023-03-02 78.43 78.54 77.56 78.44 0.1M
2023-03-01 78.67 79.19 78.58 78.88 0.1M
2023-02-28 79.06 79.54 79.04 79.11 0.1M
2023-02-27 79.54 79.88 78.85 78.99 0.1M
2023-02-24 78.30 79.21 78.20 78.97 0.1M
2023-02-23 79.29 79.54 78.27 78.97 0.1M
2023-02-22 78.86 79.25 78.50 78.86 0.1M
2023-02-21 79.98 79.98 78.66 78.99 0.1M
2023-02-17 80.23 80.78 80.07 80.65 0.1M
2023-02-16 80.61 81.30 80.56 80.62 0.3M
2023-02-15 80.64 81.51 80.64 81.47 0.1M
2023-02-14 81.54 82.10 80.84 81.25 0.1M
2023-02-13 80.80 81.72 80.80 81.72 0.0M
2023-02-10 80.17 80.83 79.94 80.77 0.1M
2023-02-09 81.91 82.04 80.37 80.43 0.1M
2023-02-08 81.38 82.23 81.38 81.55 0.1M
2023-02-07 80.76 82.30 80.76 82.05 0.1M
2023-02-06 80.73 81.12 80.52 81.05 0.1M
2023-02-03 80.72 81.88 80.72 81.20 0.2M
2023-02-02 81.63 81.76 80.91 81.34 0.1M
2023-02-01 80.32 81.85 80.10 81.17 0.2M
2023-01-31 79.99 80.98 79.65 80.98 0.2M
2023-01-30 79.75 80.40 79.72 79.81 0.1M
2023-01-27 80.14 80.73 80.06 80.27 0.1M
2023-01-26 80.13 80.38 79.64 80.38 0.1M
2023-01-25 78.50 79.83 78.50 79.79 0.1M
2023-01-24 79.24 79.57 78.62 79.29 0.1M
2023-01-23 78.30 79.62 78.26 79.26 0.3M
2023-01-20 77.23 78.39 77.01 78.36 0.1M
2023-01-19 77.12 77.45 76.63 77.07 0.1M
2023-01-18 79.10 79.54 77.96 78.01 0.1M
2023-01-17 79.87 79.87 79.28 79.44 0.4M
2023-01-13 78.27 80.03 78.20 79.88 0.1M
2023-01-12 79.27 79.79 78.77 79.40 0.1M
2023-01-11 78.58 79.08 78.47 79.07 0.1M
2023-01-10 77.64 78.40 77.54 78.35 0.2M
2023-01-09 78.49 78.82 77.70 77.84 0.2M
2023-01-06 76.98 78.29 76.33 78.05 0.3M
2023-01-05 76.57 76.57 75.88 76.28 0.1M
2023-01-04 76.30 77.36 76.21 76.90 0.1M
2023-01-03 75.95 76.51 75.15 75.72 0.2M