iShares U.S. Consumer Focused ETF (IEDI)

IEDI
🏛️ 미국 →
56.33
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
2024-12-31 53.76 53.76 53.35 53.42 0.0M
2024-12-30 53.97 53.97 53.53 53.64 0.0M
2024-12-27 54.10 54.21 53.98 54.21 0.0M
2024-12-26 54.63 54.81 54.63 54.77 0.0M
2024-12-24 54.18 54.62 54.18 54.62 0.0M
2024-12-23 53.72 54.10 53.66 54.10 0.0M
2024-12-20 53.49 54.50 53.49 54.29 0.0M
2024-12-19 54.40 54.48 53.85 53.85 0.0M
2024-12-18 55.57 55.70 54.03 54.03 0.0M
2024-12-17 55.95 55.95 55.59 55.65 0.0M
2024-12-16 56.35 56.35 56.06 56.06 0.0M
2024-12-13 56.34 56.35 56.08 56.12 0.0M
2024-12-12 56.82 56.82 56.33 56.34 0.0M
2024-12-11 56.84 57.01 56.69 56.69 0.0M
2024-12-10 56.56 56.70 56.38 56.38 0.0M
2024-12-09 57.11 57.11 56.50 56.50 0.0M
2024-12-06 57.08 57.08 56.89 56.92 0.0M
2024-12-05 56.40 56.53 56.38 56.38 0.0M
2024-12-04 55.75 56.49 55.75 56.49 0.0M
2024-12-03 55.80 56.14 55.80 56.11 0.0M
2024-12-02 55.84 56.00 55.84 55.96 0.0M
2024-11-29 55.83 55.92 55.77 55.85 0.0M
2024-11-27 55.93 55.93 55.58 55.58 0.0M
2024-11-26 55.57 55.65 55.35 55.65 0.0M
2024-11-25 55.27 55.49 55.20 55.39 0.0M
2024-11-22 54.34 54.57 54.34 54.57 0.0M
2024-11-21 53.11 53.75 53.11 53.75 0.0M
2024-11-20 53.08 53.11 52.77 53.11 0.0M
2024-11-19 53.01 53.40 52.92 53.40 0.0M
2024-11-18 53.30 53.54 53.29 53.37 0.0M
2024-11-15 53.60 53.60 53.16 53.20 0.0M
2024-11-14 54.14 54.17 53.70 53.71 0.0M
2024-11-13 53.99 54.21 53.99 54.09 0.0M
2024-11-12 53.77 53.81 53.71 53.73 0.0M
2024-11-11 53.92 54.02 53.77 53.79 0.0M
2024-11-08 53.64 53.75 53.38 53.63 0.0M
2024-11-07 52.64 53.33 52.64 53.24 0.0M
2024-11-06 53.08 53.08 52.22 52.60 0.0M
2024-11-05 51.67 52.12 51.67 52.12 0.0M
2024-11-04 51.23 51.71 51.23 51.51 0.0M
2024-11-01 51.48 51.68 51.43 51.43 0.0M
2024-10-31 51.18 51.23 51.00 51.07 0.0M
2024-10-30 51.67 51.67 51.31 51.31 0.0M
2024-10-29 51.80 51.80 51.50 51.67 0.0M
2024-10-28 52.18 52.18 51.96 51.96 0.0M
2024-10-25 51.96 52.15 51.64 51.64 0.0M
2024-10-24 51.84 51.87 51.67 51.84 0.0M
2024-10-23 51.95 52.00 51.63 51.73 0.0M
2024-10-22 51.84 52.13 51.83 52.05 0.0M
2024-10-21 52.64 52.64 52.16 52.24 0.0M
2024-10-18 52.56 52.80 52.56 52.74 0.0M
2024-10-17 52.92 52.92 52.51 52.56 0.0M
2024-10-16 52.49 52.78 52.49 52.73 0.0M
2024-10-15 52.67 52.85 52.56 52.56 0.0M
2024-10-14 52.35 52.36 52.14 52.36 0.0M
2024-10-11 52.00 52.19 51.83 52.19 0.0M
2024-10-10 52.08 52.08 51.64 51.72 0.0M
2024-10-09 52.03 52.10 51.73 52.10 0.0M
2024-10-08 51.45 51.76 51.39 51.72 0.0M
2024-10-07 51.87 51.87 50.99 51.13 0.0M
2024-10-04 51.86 51.86 51.50 51.76 0.0M
2024-10-03 51.18 51.42 51.18 51.33 0.0M
2024-10-02 51.69 51.69 51.59 51.64 0.0M
2024-10-01 51.83 52.06 51.48 51.83 0.0M
2024-09-30 51.81 52.00 51.79 52.00 0.0M
2024-09-27 52.28 52.28 51.92 51.94 0.0M
2024-09-26 52.10 52.24 51.94 52.10 0.0M
2024-09-25 51.95 51.95 51.87 51.89 0.0M
2024-09-24 52.13 52.13 51.84 52.10 0.0M
2024-09-23 51.77 51.87 51.64 51.87 0.0M
2024-09-20 51.63 51.63 51.34 51.53 0.0M
2024-09-19 51.54 51.62 51.48 51.51 0.0M
2024-09-18 51.19 51.60 51.00 51.00 0.0M
2024-09-17 51.03 51.35 51.03 51.03 0.0M
2024-09-16 51.23 51.23 51.02 51.06 0.0M
2024-09-13 50.84 51.10 50.84 50.94 0.0M
2024-09-12 49.85 50.41 49.85 50.38 0.0M
2024-09-11 49.04 49.83 49.03 49.83 0.0M
2024-09-10 49.41 49.52 49.41 49.52 0.0M
2024-09-09 48.95 49.43 48.95 49.26 0.0M
2024-09-06 49.26 49.30 48.82 48.83 0.0M
2024-09-05 49.29 49.31 49.26 49.31 0.0M
2024-09-04 49.50 49.50 49.30 49.40 0.0M
2024-09-03 49.84 50.07 49.50 49.50 0.0M
2024-08-30 50.00 50.09 49.63 50.09 0.0M
2024-08-29 50.21 50.21 49.77 49.77 0.0M
2024-08-28 50.60 50.60 49.99 50.06 0.0M
2024-08-27 50.24 50.46 50.20 50.46 0.0M
2024-08-26 50.33 50.48 50.33 50.33 0.0M
2024-08-23 50.21 50.34 50.02 50.32 0.0M
2024-08-22 50.07 50.15 49.66 49.66 0.0M
2024-08-21 49.81 50.17 49.81 50.17 0.0M
2024-08-20 49.34 49.40 49.28 49.39 0.0M
2024-08-19 49.35 49.41 49.27 49.37 0.0M
2024-08-16 49.11 49.24 49.09 49.14 0.0M
2024-08-15 48.68 49.15 48.68 49.05 0.0M
2024-08-14 47.65 47.88 47.65 47.83 0.0M
2024-08-13 47.28 47.81 47.21 47.81 0.0M
2024-08-12 47.60 47.60 47.06 47.20 0.0M
2024-08-09 47.06 47.34 47.06 47.34 0.0M
2024-08-08 46.67 47.07 46.67 47.07 0.0M
2024-08-07 47.45 47.45 46.21 46.21 0.0M
2024-08-06 46.95 47.12 46.90 46.90 0.0M
2024-08-05 45.91 46.48 45.85 46.20 0.0M
2024-08-02 47.00 47.27 46.59 47.27 0.0M
2024-08-01 49.05 49.05 47.91 48.18 0.0M
2024-07-31 49.02 49.08 48.52 48.87 0.0M
2024-07-30 48.27 48.46 48.20 48.46 0.0M
2024-07-29 48.10 48.23 48.10 48.23 0.0M
2024-07-26 47.72 48.21 47.72 47.95 0.0M
2024-07-25 47.69 48.11 47.49 47.49 0.0M
2024-07-24 48.00 48.00 47.51 47.51 0.0M
2024-07-23 48.80 48.90 48.54 48.58 0.0M
2024-07-22 48.47 48.72 48.47 48.67 0.0M
2024-07-19 48.45 48.45 48.42 48.42 0.0M
2024-07-18 48.94 48.94 48.56 48.57 0.0M
2024-07-17 49.30 49.34 49.25 49.25 0.0M
2024-07-16 49.18 49.70 49.18 49.70 0.0M
2024-07-15 49.02 49.04 48.81 48.81 0.0M
2024-07-12 49.08 49.37 49.06 49.06 0.0M
2024-07-11 49.13 49.13 48.62 48.75 0.0M
2024-07-10 48.54 48.54 48.17 48.52 0.0M
2024-07-09 48.72 48.72 48.30 48.30 0.0M
2024-07-08 48.75 48.75 48.44 48.50 0.0M
2024-07-05 47.99 48.51 47.99 48.51 0.0M
2024-07-03 48.24 48.24 48.10 48.18 0.0M
2024-07-02 47.98 48.25 47.98 48.25 0.0M
2024-07-01 48.47 48.47 47.96 48.09 0.0M
2024-06-28 48.74 48.85 48.51 48.54 0.0M
2024-06-27 49.04 49.04 48.64 48.74 0.0M
2024-06-26 48.51 48.85 48.51 48.85 0.0M
2024-06-25 49.08 49.08 48.50 48.56 0.0M
2024-06-24 49.37 49.37 49.02 49.04 0.0M
2024-06-21 49.06 49.06 48.89 49.04 0.0M
2024-06-20 49.23 49.23 48.86 48.87 0.0M
2024-06-18 49.23 49.23 48.96 49.02 0.0M
2024-06-17 48.50 48.96 48.21 48.93 0.0M
2024-06-14 48.04 48.20 47.92 48.20 0.0M
2024-06-13 48.30 48.46 48.30 48.46 0.0M
2024-06-12 48.51 48.51 48.45 48.51 0.0M
2024-06-11 47.76 48.10 47.76 48.10 0.0M
2024-06-10 47.89 48.18 47.89 48.18 0.0M
2024-06-07 48.10 48.18 47.96 47.96 0.0M
2024-06-06 48.20 48.22 48.12 48.22 0.0M
2024-06-05 47.99 48.06 47.71 48.06 0.0M
2024-06-04 47.68 47.78 47.50 47.66 0.0M
2024-06-03 47.59 47.73 47.42 47.68 0.0M
2024-05-31 47.13 47.70 47.05 47.70 0.0M
2024-05-30 47.26 47.36 47.26 47.27 0.0M
2024-05-29 47.00 47.07 46.95 46.95 0.0M
2024-05-28 47.34 47.34 47.13 47.21 0.0M
2024-05-24 47.34 47.46 47.20 47.30 0.0M
2024-05-23 47.18 47.28 46.83 46.85 0.0M
2024-05-22 47.75 47.80 47.32 47.33 0.0M
2024-05-21 47.80 47.80 47.51 47.69 0.0M
2024-05-20 48.01 48.03 47.71 47.77 0.0M
2024-05-17 47.97 48.09 47.96 48.09 0.0M
2024-05-16 48.29 48.30 48.12 48.12 0.0M
2024-05-15 48.22 48.22 48.05 48.09 0.0M
2024-05-14 47.68 48.00 47.66 47.92 0.0M
2024-05-13 48.16 48.30 47.78 47.78 0.0M
2024-05-10 48.17 48.18 47.98 48.06 0.0M
2024-05-09 47.92 48.07 47.92 48.05 0.0M
2024-05-08 47.54 47.54 47.39 47.45 0.0M
2024-05-07 47.78 47.78 47.65 47.67 0.0M
2024-05-06 47.27 47.55 47.27 47.55 0.0M
2024-05-03 47.15 47.18 47.06 47.15 0.0M
2024-05-02 46.51 46.76 46.39 46.74 0.3M
2024-05-01 46.30 46.84 46.14 46.21 0.0M
2024-04-30 47.03 47.03 46.52 46.52 0.0M
2024-04-29 47.20 47.23 47.07 47.17 0.0M
2024-04-26 47.05 47.22 47.05 47.15 0.0M
2024-04-25 46.28 46.74 46.26 46.74 0.0M
2024-04-24 46.70 46.87 46.70 46.86 0.0M
2024-04-23 46.70 47.03 46.70 46.96 0.0M
2024-04-22 46.45 46.75 46.25 46.54 0.0M
2024-04-19 46.47 46.49 46.05 46.28 0.0M
2024-04-18 46.64 46.81 46.42 46.42 0.0M
2024-04-17 46.87 46.95 46.47 46.47 0.0M
2024-04-16 46.72 46.80 46.55 46.66 0.2M
2024-04-15 47.69 47.69 46.81 46.81 0.0M
2024-04-12 47.69 47.69 47.31 47.31 0.0M
2024-04-11 47.69 48.11 47.68 48.02 0.0M
2024-04-10 47.57 47.90 47.57 47.81 0.4M
2024-04-09 48.28 48.29 48.02 48.29 0.0M
2024-04-08 48.20 48.33 48.20 48.24 0.0M
2024-04-05 48.00 48.30 48.00 48.21 0.0M
2024-04-04 48.81 48.81 47.81 47.81 0.0M
2024-04-03 48.54 48.54 48.33 48.37 0.0M
2024-04-02 48.96 48.96 48.55 48.68 0.0M
2024-04-01 49.85 49.85 49.20 49.22 0.0M
2024-03-28 49.84 49.84 49.69 49.70 0.0M
2024-03-27 49.37 49.58 49.29 49.58 0.0M
2024-03-26 49.26 49.28 49.13 49.13 0.0M
2024-03-25 49.46 49.48 49.13 49.13 0.0M
2024-03-22 49.94 49.94 49.44 49.44 0.0M
2024-03-21 49.85 50.07 49.80 49.97 0.8M
2024-03-20 49.27 49.70 49.18 49.70 0.0M
2024-03-19 48.77 49.05 48.70 49.05 0.0M
2024-03-18 48.85 48.85 48.63 48.63 0.0M
2024-03-15 48.87 48.87 48.59 48.59 0.0M
2024-03-14 49.09 49.09 48.78 48.87 0.0M
2024-03-13 48.96 49.19 48.96 49.05 0.0M
2024-03-12 48.89 48.89 48.89 48.89 0.0M
2024-03-11 48.33 48.33 48.15 48.32 0.0M
2024-03-08 48.92 48.92 48.54 48.58 0.0M
2024-03-07 49.02 49.08 48.95 49.08 0.0M
2024-03-06 48.77 48.77 48.62 48.73 0.0M
2024-03-05 48.60 48.73 48.49 48.59 0.0M
2024-03-04 48.86 48.86 48.70 48.70 0.0M
2024-03-01 48.40 48.78 48.40 48.77 0.0M
2024-02-29 48.31 48.54 48.31 48.54 0.0M
2024-02-28 48.19 48.36 48.19 48.28 0.0M
2024-02-27 48.17 48.21 48.03 48.21 0.0M
2024-02-26 47.97 47.99 47.88 47.88 0.0M
2024-02-23 47.76 47.89 47.76 47.84 0.0M
2024-02-22 47.01 47.57 47.00 47.56 0.0M
2024-02-21 46.61 46.71 46.51 46.71 0.0M
2024-02-20 46.61 46.61 46.58 46.58 0.0M
2024-02-16 46.59 46.83 46.59 46.72 0.0M
2024-02-15 46.65 46.83 46.65 46.77 0.0M
2024-02-14 46.45 46.48 46.17 46.48 0.0M
2024-02-13 46.31 46.31 45.98 46.10 0.0M
2024-02-12 46.88 46.99 46.84 46.84 0.0M
2024-02-09 46.77 46.77 46.46 46.71 0.0M
2024-02-08 46.66 46.66 46.45 46.49 0.0M
2024-02-07 46.45 46.45 46.33 46.33 0.0M
2024-02-06 45.59 45.90 45.59 45.88 0.0M
2024-02-05 45.65 45.81 45.65 45.77 0.0M
2024-02-02 45.83 46.27 45.46 46.14 0.0M
2024-02-01 44.87 45.42 44.87 45.42 0.0M
2024-01-31 45.00 45.03 44.60 44.60 0.0M
2024-01-30 45.27 45.27 45.23 45.23 0.0M
2024-01-29 44.97 45.23 44.97 45.23 0.0M
2024-01-26 44.58 44.89 44.58 44.89 0.0M
2024-01-25 44.54 44.63 44.54 44.63 0.0M
2024-01-24 44.51 44.51 44.32 44.32 0.0M
2024-01-23 44.65 44.65 44.43 44.58 0.0M
2024-01-22 44.68 44.70 44.60 44.70 0.0M
2024-01-19 44.29 44.72 44.24 44.68 0.0M
2024-01-18 44.24 44.37 43.99 44.37 0.0M
2024-01-17 43.99 44.06 43.79 43.99 0.0M
2024-01-16 44.12 44.24 44.06 44.21 0.0M
2024-01-12 44.40 44.40 44.07 44.16 0.0M
2024-01-11 44.33 44.33 43.94 44.24 0.0M
2024-01-10 44.00 44.15 43.92 44.15 0.0M
2024-01-09 43.63 43.82 43.63 43.78 0.0M
2024-01-08 43.30 43.67 43.29 43.67 0.0M
2024-01-05 43.01 43.13 43.00 43.07 0.0M
2024-01-04 43.08 43.10 42.94 42.94 0.0M
2024-01-03 43.52 43.52 43.08 43.08 0.0M
2024-01-02 44.07 44.07 43.68 43.81 0.0M