iShares U.S. Infrastructure ETF (IFRA)

IFRA
🏛️ 미국 →
52.42
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
2025-09-26 51.82 52.42 51.82 52.42 0.1M
2025-09-25 51.87 51.99 51.57 51.66 0.2M
2025-09-24 52.39 52.49 52.09 52.17 0.2M
2025-09-23 52.25 52.53 52.10 52.21 0.2M
2025-09-22 51.73 52.31 51.68 52.19 0.1M
2025-09-19 52.31 52.31 51.78 51.90 0.2M
2025-09-18 51.64 52.27 51.39 52.09 0.2M
2025-09-17 51.69 52.35 51.28 51.46 0.1M
2025-09-16 51.97 52.00 51.32 51.45 0.1M
2025-09-15 52.19 52.35 52.04 52.09 0.2M
2025-09-12 52.28 52.35 52.00 52.01 0.2M
2025-09-11 51.54 52.38 51.49 52.34 0.1M
2025-09-10 51.16 51.60 51.16 51.49 0.1M
2025-09-09 51.57 51.57 51.04 51.12 0.1M
2025-09-08 52.03 52.03 51.41 51.54 0.1M
2025-09-05 52.06 52.34 51.49 52.08 0.1M
2025-09-04 51.46 51.87 51.22 51.87 0.2M
2025-09-03 51.39 51.55 51.07 51.25 0.2M
2025-09-02 51.53 51.61 51.23 51.52 0.1M
2025-08-29 52.34 52.34 51.87 52.02 0.2M
2025-08-28 52.47 52.47 52.02 52.26 1.3M
2025-08-27 52.15 52.37 52.04 52.30 0.1M
2025-08-26 52.12 52.26 52.02 52.16 0.2M
2025-08-25 52.40 52.43 52.00 52.04 0.1M
2025-08-22 51.46 52.68 51.46 52.46 0.3M
2025-08-21 51.12 51.36 51.02 51.27 0.1M
2025-08-20 51.57 51.64 51.17 51.28 0.1M
2025-08-19 51.21 51.65 51.21 51.51 0.2M
2025-08-18 51.31 51.42 51.12 51.17 0.1M
2025-08-15 51.89 51.98 51.24 51.36 0.2M
2025-08-14 51.98 51.98 51.55 51.72 0.1M
2025-08-13 51.89 52.40 51.75 52.40 0.1M
2025-08-12 50.92 51.73 50.91 51.70 0.4M
2025-08-11 50.98 51.10 50.49 50.77 0.2M
2025-08-08 51.06 51.21 50.79 50.85 0.2M
2025-08-07 50.85 51.09 50.61 50.86 0.1M
2025-08-06 50.91 50.91 50.41 50.42 0.1M
2025-08-05 50.79 50.94 50.50 50.90 0.1M
2025-08-04 50.24 50.64 50.19 50.53 0.2M
2025-08-01 50.09 50.23 49.49 50.03 0.1M
2025-07-31 50.55 50.85 50.36 50.59 0.2M
2025-07-30 51.12 51.39 50.67 50.84 2.4M
2025-07-29 51.37 51.37 50.94 51.15 0.1M
2025-07-28 51.69 51.69 51.03 51.12 0.1M
2025-07-25 51.30 51.60 51.13 51.58 0.2M
2025-07-24 51.27 51.35 51.00 51.00 0.3M
2025-07-23 51.50 51.62 51.19 51.40 0.2M
2025-07-22 50.64 51.28 50.63 51.17 0.1M
2025-07-21 50.84 51.02 50.51 50.58 0.1M
2025-07-18 50.68 50.92 50.49 50.59 0.1M
2025-07-17 50.09 50.63 50.05 50.48 0.1M
2025-07-16 50.07 50.15 49.47 50.08 0.1M
2025-07-15 50.72 50.83 49.87 49.87 0.1M
2025-07-14 50.48 50.76 50.39 50.66 0.1M
2025-07-11 50.56 50.81 50.35 50.67 0.1M
2025-07-10 50.25 50.96 50.25 50.77 0.1M
2025-07-09 50.23 50.40 49.87 50.33 0.1M
2025-07-08 49.95 50.20 49.74 50.02 0.1M
2025-07-07 50.34 50.51 49.80 49.96 0.1M
2025-07-03 50.31 50.58 50.25 50.55 0.1M
2025-07-02 49.81 50.27 49.75 50.21 0.1M
2025-07-01 49.01 50.01 49.00 49.77 0.2M
2025-06-30 49.27 49.27 48.98 49.19 0.3M
2025-06-27 49.10 49.39 48.91 49.15 2.2M
2025-06-26 48.34 48.88 48.34 48.87 0.1M
2025-06-25 48.80 48.80 48.12 48.20 0.4M
2025-06-24 48.65 48.93 48.47 48.84 0.1M
2025-06-23 47.66 48.47 47.66 48.43 0.1M
2025-06-20 48.16 48.16 47.60 47.65 0.1M
2025-06-18 47.85 48.17 47.76 47.83 0.1M
2025-06-17 47.94 48.14 47.74 47.84 0.1M
2025-06-16 48.33 48.57 48.00 48.10 0.1M
2025-06-13 48.33 48.57 48.05 48.22 0.1M
2025-06-12 48.49 48.74 48.39 48.74 0.1M
2025-06-11 48.87 48.87 48.55 48.66 0.1M
2025-06-10 48.77 48.77 48.48 48.66 0.2M
2025-06-09 48.80 48.88 48.50 48.60 0.1M
2025-06-06 48.63 48.75 48.41 48.56 0.2M
2025-06-05 48.30 48.45 48.00 48.21 0.1M
2025-06-04 48.60 48.60 48.19 48.21 0.1M
2025-06-03 48.08 48.58 47.92 48.53 0.1M
2025-06-02 47.91 47.95 47.50 47.95 0.1M
2025-05-30 47.68 47.90 47.43 47.77 0.1M
2025-05-29 47.78 47.86 47.45 47.81 0.2M
2025-05-28 48.35 48.44 47.54 47.58 0.2M
2025-05-27 47.95 48.42 47.72 48.42 0.1M
2025-05-23 46.75 47.49 46.75 47.41 0.3M
2025-05-22 47.26 47.39 46.75 47.14 0.1M
2025-05-21 48.03 48.09 47.38 47.46 0.2M
2025-05-20 48.41 48.56 48.21 48.40 0.2M
2025-05-19 47.89 48.47 47.89 48.47 0.1M
2025-05-16 47.89 48.36 47.72 48.36 0.1M
2025-05-15 47.45 47.86 47.32 47.83 0.2M
2025-05-14 47.74 47.74 47.27 47.45 0.1M
2025-05-13 47.65 47.96 47.56 47.70 0.1M
2025-05-12 48.09 48.12 47.27 47.56 0.2M
2025-05-09 46.93 46.93 46.51 46.83 0.1M
2025-05-08 46.63 47.14 46.45 46.75 0.1M
2025-05-07 46.37 46.60 46.04 46.25 0.2M
2025-05-06 45.96 46.50 45.96 46.23 0.2M
2025-05-05 46.13 46.40 46.00 46.14 0.3M
2025-05-02 46.12 46.52 45.89 46.43 0.4M
2025-05-01 45.50 46.05 45.23 45.54 0.2M
2025-04-30 44.96 45.36 44.34 45.22 0.1M
2025-04-29 44.98 45.55 44.86 45.41 0.3M
2025-04-28 44.98 45.21 44.75 45.09 0.2M
2025-04-25 44.94 44.99 44.64 44.97 0.1M
2025-04-24 44.42 45.19 44.28 45.10 0.1M
2025-04-23 44.91 45.23 44.17 44.37 0.2M
2025-04-22 43.45 44.13 43.45 44.04 0.2M
2025-04-21 43.78 43.78 42.58 42.98 0.3M
2025-04-17 43.88 44.48 43.83 44.11 0.2M
2025-04-16 43.78 44.16 43.37 43.69 0.1M
2025-04-15 44.01 44.36 43.88 43.92 0.1M
2025-04-14 44.03 44.18 43.48 44.02 0.2M
2025-04-11 42.69 43.55 42.22 43.46 0.2M
2025-04-10 42.93 43.11 41.65 42.73 0.4M
2025-04-09 40.60 43.84 40.24 43.55 0.5M
2025-04-08 42.74 42.74 40.45 40.97 0.4M
2025-04-07 40.83 43.20 39.94 41.46 0.7M
2025-04-04 43.00 43.16 41.57 42.04 0.6M
2025-04-03 44.40 44.94 44.02 44.02 0.3M
2025-04-02 44.87 45.91 44.87 45.87 0.1M
2025-04-01 44.99 45.39 44.63 45.25 0.2M
2025-03-31 44.78 45.29 44.51 45.07 0.2M
2025-03-28 45.36 45.49 44.94 45.05 2.8M
2025-03-27 45.60 45.64 45.15 45.33 0.2M
2025-03-26 45.86 46.01 45.51 45.60 0.3M
2025-03-25 46.16 46.16 45.63 45.79 0.1M
2025-03-24 45.88 46.26 45.88 46.19 0.2M
2025-03-21 45.73 45.73 45.24 45.41 0.2M
2025-03-20 45.92 46.23 45.82 46.01 0.4M
2025-03-19 45.76 46.28 45.66 46.10 0.4M
2025-03-18 45.78 45.78 45.43 45.66 0.5M
2025-03-17 45.80 46.36 45.80 46.18 0.3M
2025-03-14 45.16 45.93 45.11 45.90 0.7M
2025-03-13 44.89 45.18 44.49 44.80 1.0M
2025-03-12 45.28 45.41 44.74 44.86 0.6M
2025-03-11 45.01 45.37 44.67 45.02 1.0M
2025-03-10 44.92 45.44 44.53 44.95 0.4M
2025-03-07 45.06 45.63 44.79 45.44 0.8M
2025-03-06 45.21 45.45 44.75 45.00 0.7M
2025-03-05 45.31 45.74 45.07 45.63 0.8M
2025-03-04 45.65 46.01 45.13 45.27 0.9M
2025-03-03 46.79 47.01 45.79 46.01 1.4M
2025-02-28 46.07 46.65 46.04 46.58 2.5M
2025-02-27 46.90 46.90 45.95 45.96 18.1M
2025-02-26 46.98 47.31 46.77 46.96 0.1M
2025-02-25 46.54 47.06 46.29 46.86 0.2M
2025-02-24 46.95 46.95 46.54 46.59 0.2M
2025-02-21 47.74 47.88 46.63 46.77 0.2M
2025-02-20 47.71 47.75 47.25 47.48 0.3M
2025-02-19 47.74 47.93 47.64 47.83 0.2M
2025-02-18 47.75 48.02 47.53 48.02 0.2M
2025-02-14 47.82 48.06 47.45 47.54 0.2M
2025-02-13 47.58 47.74 47.29 47.65 0.2M
2025-02-12 47.30 47.56 47.00 47.37 0.2M
2025-02-11 47.61 47.92 47.50 47.91 0.2M
2025-02-10 47.63 47.83 47.45 47.81 0.3M
2025-02-07 47.79 47.87 47.23 47.31 0.2M
2025-02-06 47.75 47.77 47.38 47.74 0.4M
2025-02-05 47.39 47.81 47.33 47.61 0.2M
2025-02-04 47.08 47.30 46.82 47.22 0.2M
2025-02-03 46.51 47.32 46.44 47.10 0.3M
2025-01-31 47.88 47.91 47.32 47.42 0.2M
2025-01-30 47.61 48.06 47.57 47.90 0.3M
2025-01-29 47.25 47.68 47.08 47.27 0.3M
2025-01-28 47.56 47.56 46.96 47.24 0.2M
2025-01-27 47.83 48.02 47.10 47.40 0.2M
2025-01-24 48.45 48.49 48.17 48.45 0.2M
2025-01-23 48.43 48.64 48.27 48.49 0.4M
2025-01-22 49.32 49.32 48.40 48.43 0.3M
2025-01-21 48.90 49.30 48.90 49.25 1.0M
2025-01-17 48.45 48.63 48.29 48.44 0.2M
2025-01-16 47.50 48.24 47.40 48.24 0.2M
2025-01-15 47.70 47.71 47.31 47.39 0.9M
2025-01-14 46.31 46.77 46.26 46.77 0.2M
2025-01-13 45.10 45.77 45.09 45.77 0.2M
2025-01-10 45.70 45.74 45.07 45.32 0.2M
2025-01-08 45.76 45.95 45.39 45.92 0.3M
2025-01-07 46.42 46.55 45.79 45.96 0.2M
2025-01-06 46.84 46.94 46.32 46.38 0.2M
2025-01-03 46.34 46.68 46.17 46.62 0.2M
2025-01-02 46.66 46.78 46.02 46.22 0.2M