NASDAQ Financial 100 (IXF)

IXF
🏛️ 미국 →
7,588.10
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 6,433.22 6,469.65 6,432.93 6,444.74 0.0M
2021-12-30 6,455.29 6,499.17 6,445.78 6,449.35 0.0M
2021-12-29 6,479.36 6,487.44 6,445.66 6,453.12 0.0M
2021-12-28 6,500.29 6,525.56 6,467.42 6,482.50 0.0M
2021-12-27 6,425.73 6,516.42 6,422.05 6,516.00 0.0M
2021-12-23 6,377.73 6,430.39 6,373.79 6,408.22 0.0M
2021-12-22 6,277.61 6,339.90 6,267.20 6,339.90 0.0M
2021-12-21 6,188.79 6,289.81 6,188.09 6,289.01 0.0M
2021-12-20 6,134.70 6,135.19 6,033.34 6,110.40 0.0M
2021-12-17 6,296.33 6,297.63 6,172.31 6,235.96 0.0M
2021-12-16 6,436.06 6,442.41 6,307.80 6,329.06 0.0M
2021-12-15 6,325.07 6,393.91 6,263.54 6,368.16 0.0M
2021-12-14 6,271.44 6,356.85 6,270.55 6,304.70 0.0M
2021-12-13 6,381.12 6,381.29 6,289.71 6,300.18 0.0M
2021-12-10 6,465.30 6,468.50 6,344.72 6,397.60 0.0M
2021-12-09 6,483.25 6,493.26 6,414.88 6,422.18 0.0M
2021-12-08 6,531.05 6,545.19 6,501.23 6,531.12 0.0M
2021-12-07 6,457.68 6,548.33 6,456.87 6,521.26 0.0M
2021-12-06 6,323.05 6,434.25 6,275.44 6,373.90 0.0M
2021-12-03 6,442.37 6,443.57 6,226.43 6,274.35 0.0M
2021-12-02 6,288.72 6,446.14 6,273.33 6,419.36 0.0M
2021-12-01 6,471.40 6,510.21 6,241.35 6,242.33 0.0M
2021-11-30 6,476.50 6,492.15 6,345.26 6,356.78 0.0M
2021-11-29 6,566.75 6,584.01 6,478.17 6,532.57 0.0M
2021-11-26 6,526.37 6,528.58 6,420.63 6,473.04 0.0M
2021-11-24 6,689.87 6,737.48 6,681.10 6,721.90 0.0M
2021-11-23 6,696.29 6,729.08 6,648.15 6,725.18 0.0M
2021-11-22 6,728.42 6,773.35 6,684.72 6,685.71 0.0M
2021-11-19 6,698.66 6,706.43 6,637.01 6,672.05 0.0M
2021-11-18 6,781.22 6,784.67 6,710.51 6,737.19 0.0M
2021-11-17 6,820.81 6,828.89 6,751.33 6,772.75 0.0M
2021-11-16 6,838.73 6,884.99 6,827.18 6,842.06 0.0M
2021-11-15 6,856.78 6,879.27 6,830.42 6,843.83 0.0M
2021-11-12 6,817.49 6,838.96 6,780.54 6,836.67 0.0M
2021-11-11 6,805.51 6,829.81 6,777.74 6,808.18 0.0M
2021-11-10 6,780.26 6,804.61 6,739.30 6,760.64 0.0M
2021-11-09 6,848.21 6,860.25 6,807.05 6,840.07 0.0M
2021-11-08 6,928.14 6,930.42 6,856.02 6,875.00 0.0M
2021-11-05 6,893.16 6,938.45 6,854.40 6,897.81 0.0M
2021-11-04 6,890.63 6,891.31 6,789.77 6,833.35 0.0M
2021-11-03 6,760.38 6,881.70 6,760.38 6,867.81 0.0M
2021-11-02 6,792.61 6,795.38 6,753.65 6,779.63 0.0M
2021-11-01 6,718.48 6,791.48 6,710.43 6,791.26 0.0M
2021-10-29 6,671.77 6,707.34 6,654.82 6,675.93 0.0M
2021-10-28 6,591.26 6,679.70 6,590.48 6,678.88 0.0M
2021-10-27 6,718.26 6,718.26 6,575.16 6,576.07 0.0M
2021-10-26 6,804.12 6,810.44 6,741.72 6,750.13 0.0M
2021-10-25 6,806.67 6,812.29 6,780.23 6,800.87 0.0M
2021-10-22 6,725.28 6,792.69 6,717.95 6,781.79 0.0M
2021-10-21 6,724.56 6,745.27 6,696.45 6,713.38 0.0M
2021-10-20 6,661.13 6,726.77 6,656.67 6,725.83 0.0M
2021-10-19 6,658.09 6,662.55 6,622.12 6,662.38 0.0M
2021-10-18 6,574.31 6,650.74 6,574.31 6,628.11 0.0M
2021-10-15 6,642.90 6,664.77 6,614.42 6,615.46 0.0M
2021-10-14 6,526.48 6,580.10 6,502.91 6,578.74 0.0M
2021-10-13 6,441.95 6,470.30 6,357.85 6,467.30 0.0M
2021-10-12 6,454.18 6,477.93 6,431.16 6,446.84 0.0M
2021-10-11 6,533.96 6,566.34 6,451.06 6,451.28 0.0M
2021-10-08 6,473.88 6,525.17 6,462.50 6,505.33 0.0M
2021-10-07 6,455.31 6,503.45 6,453.02 6,477.40 0.0M
2021-10-06 6,324.82 6,389.18 6,277.83 6,386.51 0.0M
2021-10-05 6,345.88 6,419.27 6,328.67 6,398.77 0.0M
2021-10-04 6,353.86 6,421.42 6,295.87 6,313.10 0.0M
2021-10-01 6,307.00 6,412.88 6,250.63 6,376.19 0.0M
2021-09-30 6,394.99 6,412.03 6,283.39 6,284.33 0.0M
2021-09-29 6,361.72 6,391.25 6,328.77 6,366.17 0.0M
2021-09-28 6,459.82 6,466.68 6,337.25 6,344.79 0.0M
2021-09-27 6,359.58 6,485.84 6,359.56 6,462.77 0.0M
2021-09-24 6,277.17 6,352.40 6,277.17 6,334.10 0.0M
2021-09-23 6,193.04 6,322.67 6,192.87 6,297.64 0.0M
2021-09-22 6,117.71 6,184.70 6,109.07 6,146.88 0.0M
2021-09-21 6,087.59 6,099.11 6,032.77 6,056.10 0.0M
2021-09-20 6,050.12 6,064.68 5,964.51 6,045.19 0.0M
2021-09-17 6,200.49 6,226.65 6,162.17 6,190.99 0.0M
2021-09-16 6,210.95 6,224.45 6,164.03 6,187.65 0.0M
2021-09-15 6,127.94 6,203.46 6,123.87 6,194.02 0.0M
2021-09-14 6,237.22 6,251.38 6,107.97 6,126.47 0.0M
2021-09-13 6,251.29 6,255.66 6,192.10 6,230.42 0.0M
2021-09-10 6,298.77 6,301.85 6,194.88 6,195.59 0.0M
2021-09-09 6,239.25 6,314.55 6,239.25 6,268.77 0.0M
2021-09-08 6,275.60 6,283.90 6,223.53 6,256.22 0.0M
2021-09-07 6,335.79 6,357.60 6,286.23 6,287.85 0.0M
2021-09-03 6,346.55 6,357.28 6,308.83 6,319.39 0.0M
2021-09-02 6,335.70 6,370.83 6,319.20 6,340.46 0.0M
2021-09-01 6,329.24 6,340.28 6,267.17 6,318.51 0.0M
2021-08-31 6,297.90 6,337.30 6,280.16 6,326.48 0.0M
2021-08-30 6,377.16 6,377.16 6,284.01 6,285.43 0.0M
2021-08-27 6,253.31 6,370.96 6,251.62 6,367.25 0.0M
2021-08-26 6,315.50 6,325.05 6,245.39 6,245.75 0.0M
2021-08-25 6,281.59 6,349.60 6,274.48 6,313.75 0.0M
2021-08-24 6,235.35 6,279.62 6,234.54 6,273.75 0.0M
2021-08-23 6,186.16 6,223.70 6,186.07 6,211.62 0.0M
2021-08-20 6,071.75 6,157.83 6,068.84 6,150.60 0.0M
2021-08-19 6,049.04 6,103.66 6,026.30 6,070.49 0.0M
2021-08-18 6,171.20 6,217.99 6,112.16 6,115.76 0.0M
2021-08-17 6,212.27 6,239.67 6,138.84 6,185.76 0.0M
2021-08-16 6,241.94 6,270.72 6,200.87 6,261.64 0.0M
2021-08-13 6,322.14 6,325.46 6,275.51 6,285.05 0.0M
2021-08-12 6,322.67 6,325.72 6,278.58 6,313.01 0.0M
2021-08-11 6,279.45 6,311.31 6,248.09 6,310.67 0.0M
2021-08-10 6,210.86 6,255.28 6,197.03 6,234.84 0.0M
2021-08-09 6,209.76 6,264.08 6,175.33 6,220.08 0.0M
2021-08-06 6,172.51 6,236.71 6,171.41 6,217.08 0.0M
2021-08-05 6,069.42 6,116.25 6,067.07 6,115.23 0.0M
2021-08-04 6,004.56 6,077.48 6,001.67 6,034.62 0.0M
2021-08-03 6,044.68 6,056.83 5,958.47 6,047.53 0.0M
2021-08-02 6,056.41 6,137.27 6,020.78 6,023.87 0.0M
2021-07-30 6,044.82 6,106.80 6,011.20 6,020.85 0.0M
2021-07-29 6,077.16 6,105.82 6,016.60 6,078.41 0.0M
2021-07-28 5,999.21 6,066.95 5,957.03 6,027.62 0.0M
2021-07-27 5,960.91 6,002.26 5,945.05 5,972.42 0.0M
2021-07-26 5,995.78 6,035.23 5,995.78 6,015.60 0.0M
2021-07-23 6,015.21 6,026.16 5,970.69 6,006.97 0.0M
2021-07-22 6,069.99 6,070.90 5,961.02 5,974.32 0.0M
2021-07-21 6,015.46 6,100.32 6,015.46 6,076.26 0.0M
2021-07-20 5,831.57 6,026.34 5,828.11 5,965.78 0.0M
2021-07-19 5,867.79 5,877.31 5,785.46 5,815.63 0.0M
2021-07-16 6,091.77 6,093.10 5,970.17 5,980.12 0.0M
2021-07-15 5,987.90 6,084.47 5,986.44 6,064.54 0.0M
2021-07-14 6,088.45 6,113.89 5,992.78 6,029.54 0.0M
2021-07-13 6,155.41 6,155.41 6,066.43 6,067.12 0.0M
2021-07-12 6,086.22 6,175.28 6,073.23 6,170.46 0.0M
2021-07-09 6,038.00 6,120.63 6,017.35 6,117.64 0.0M
2021-07-08 5,935.32 5,985.81 5,910.58 5,945.29 0.0M
2021-07-07 6,059.93 6,082.00 6,002.28 6,050.15 0.0M
2021-07-06 6,170.20 6,171.05 6,045.02 6,073.80 0.0M
2021-07-02 6,225.38 6,226.55 6,168.95 6,190.25 0.0M
2021-07-01 6,224.73 6,240.41 6,207.92 6,219.86 0.0M
2021-06-30 6,171.82 6,209.33 6,169.31 6,188.01 0.0M
2021-06-29 6,243.80 6,252.92 6,175.06 6,187.49 0.0M
2021-06-28 6,287.00 6,287.39 6,187.16 6,211.17 0.0M
2021-06-25 6,269.80 6,313.36 6,252.26 6,293.98 0.0M
2021-06-24 6,214.67 6,244.21 6,183.02 6,238.35 0.0M
2021-06-23 6,180.71 6,215.71 6,174.58 6,182.97 0.0M
2021-06-22 6,145.07 6,179.33 6,097.31 6,162.25 0.0M
2021-06-21 6,039.80 6,153.41 6,035.71 6,151.75 0.0M
2021-06-18 6,051.69 6,080.52 5,987.60 5,990.32 0.0M
2021-06-17 6,264.74 6,265.01 6,113.94 6,133.22 0.0M
2021-06-16 6,206.26 6,280.36 6,183.93 6,251.47 0.0M
2021-06-15 6,195.35 6,242.54 6,170.53 6,218.99 0.0M
2021-06-14 6,221.48 6,228.52 6,166.89 6,190.34 0.0M
2021-06-11 6,210.39 6,231.43 6,202.28 6,224.50 0.0M
2021-06-10 6,277.47 6,278.58 6,194.73 6,195.02 0.0M
2021-06-09 6,282.92 6,284.52 6,241.69 6,241.79 0.0M
2021-06-08 6,255.08 6,316.19 6,240.32 6,305.40 0.0M
2021-06-07 6,271.17 6,277.94 6,257.04 6,271.87 0.0M
2021-06-04 6,243.64 6,260.59 6,208.02 6,253.83 0.0M
2021-06-03 6,215.48 6,256.24 6,197.10 6,236.81 0.0M
2021-06-02 6,248.14 6,248.78 6,212.65 6,237.57 0.0M
2021-06-01 6,262.54 6,268.92 6,209.19 6,227.85 0.0M
2021-05-28 6,219.20 6,226.85 6,181.27 6,218.58 0.0M
2021-05-27 6,192.35 6,204.12 6,174.16 6,198.25 0.0M
2021-05-26 6,114.73 6,158.34 6,102.50 6,149.11 0.0M
2021-05-25 6,173.20 6,195.48 6,088.29 6,094.01 0.0M
2021-05-24 6,183.61 6,185.52 6,147.41 6,159.20 0.0M
2021-05-21 6,152.35 6,207.37 6,149.77 6,170.10 0.0M
2021-05-20 6,088.05 6,158.77 6,069.54 6,134.36 0.0M
2021-05-19 6,045.35 6,094.68 5,999.00 6,093.50 0.0M
2021-05-18 6,188.18 6,196.11 6,121.35 6,123.78 0.0M
2021-05-17 6,175.09 6,188.13 6,132.98 6,186.64 0.0M
2021-05-14 6,128.99 6,205.50 6,115.22 6,193.05 0.0M
2021-05-13 5,979.59 6,121.29 5,978.59 6,096.10 0.0M
2021-05-12 6,124.18 6,141.93 5,968.83 5,979.54 0.0M
2021-05-11 6,076.52 6,130.77 6,050.24 6,108.91 0.0M
2021-05-10 6,199.09 6,222.27 6,143.61 6,143.71 0.0M
2021-05-07 6,072.03 6,176.53 6,070.06 6,173.72 0.0M
2021-05-06 6,114.61 6,122.35 6,045.12 6,122.27 0.0M
2021-05-05 6,105.25 6,126.48 6,067.24 6,101.20 0.0M
2021-05-04 6,067.80 6,098.53 6,026.26 6,098.53 0.0M
2021-05-03 6,108.35 6,121.49 6,064.57 6,086.01 0.0M
2021-04-30 6,066.51 6,103.36 6,057.46 6,062.13 0.0M
2021-04-29 6,103.75 6,114.88 6,063.60 6,106.73 0.0M
2021-04-28 6,096.28 6,096.49 6,041.49 6,049.77 0.0M
2021-04-27 6,078.49 6,089.81 6,051.85 6,087.01 0.0M
2021-04-26 6,092.37 6,112.45 6,064.99 6,071.56 0.0M
2021-04-23 5,941.83 6,083.86 5,936.13 6,058.67 0.0M
2021-04-22 5,974.54 5,999.50 5,922.20 5,923.39 0.0M
2021-04-21 5,903.89 5,992.67 5,901.16 5,991.41 0.0M
2021-04-20 5,966.03 5,971.64 5,883.25 5,905.37 0.0M
2021-04-19 6,009.88 6,027.00 5,965.82 5,985.42 0.0M
2021-04-16 6,028.59 6,036.53 5,988.97 6,011.02 0.0M
2021-04-15 5,980.83 5,991.92 5,928.24 5,990.93 0.0M
2021-04-14 5,934.35 6,003.10 5,932.64 5,960.58 0.0M
2021-04-13 5,955.08 5,957.06 5,917.80 5,939.94 0.0M
2021-04-12 5,942.61 5,976.26 5,932.83 5,971.77 0.0M
2021-04-09 5,916.05 5,940.73 5,896.89 5,934.78 0.0M
2021-04-08 5,887.29 5,902.06 5,852.94 5,895.19 0.0M
2021-04-07 5,915.78 5,923.11 5,867.75 5,884.27 0.0M
2021-04-06 5,900.60 5,920.16 5,884.04 5,903.92 0.0M
2021-04-05 5,934.10 5,938.67 5,879.03 5,908.68 0.0M
2021-04-01 5,810.02 5,877.86 5,800.50 5,877.50 0.0M
2021-03-31 5,804.78 5,848.83 5,797.51 5,797.51 0.0M
2021-03-30 5,809.84 5,839.89 5,800.22 5,819.82 0.0M
2021-03-29 5,832.25 5,857.07 5,763.43 5,798.43 0.0M
2021-03-26 5,826.99 5,895.82 5,804.89 5,893.12 0.0M
2021-03-25 5,677.13 5,796.14 5,628.09 5,782.36 0.0M
2021-03-24 5,765.94 5,803.81 5,692.57 5,693.13 0.0M
2021-03-23 5,791.37 5,801.37 5,710.09 5,726.15 0.0M
2021-03-22 5,862.21 5,862.76 5,807.79 5,822.49 0.0M
2021-03-19 5,860.86 5,925.09 5,820.98 5,889.21 0.0M
2021-03-18 5,965.66 6,028.70 5,884.72 5,903.56 0.0M
2021-03-17 5,953.33 5,962.14 5,891.82 5,945.44 0.0M
2021-03-16 5,983.62 5,984.29 5,924.29 5,941.86 0.0M
2021-03-15 5,987.92 5,999.73 5,929.21 5,997.69 0.0M
2021-03-12 5,944.95 5,992.77 5,944.18 5,991.98 0.0M
2021-03-11 5,868.61 5,938.55 5,859.94 5,926.89 0.0M
2021-03-10 5,831.13 5,886.95 5,819.57 5,866.92 0.0M
2021-03-09 5,801.88 5,859.15 5,756.67 5,800.20 0.0M
2021-03-08 5,781.40 5,872.75 5,748.47 5,802.44 0.0M
2021-03-05 5,680.57 5,762.38 5,547.63 5,746.42 0.0M
2021-03-04 5,670.11 5,701.11 5,520.07 5,590.17 0.0M
2021-03-03 5,717.22 5,760.95 5,665.41 5,667.13 0.0M
2021-03-02 5,756.53 5,757.62 5,694.43 5,704.44 0.0M
2021-03-01 5,716.68 5,797.49 5,713.12 5,769.72 0.0M
2021-02-26 5,670.87 5,695.38 5,593.13 5,624.95 0.0M
2021-02-25 5,818.19 5,834.46 5,668.11 5,684.04 0.0M
2021-02-24 5,737.89 5,820.01 5,726.09 5,797.08 0.0M
2021-02-23 5,698.23 5,738.86 5,646.97 5,722.11 0.0M
2021-02-22 5,690.75 5,740.43 5,683.85 5,716.64 0.0M
2021-02-19 5,657.38 5,717.19 5,657.22 5,708.76 0.0M
2021-02-18 5,627.23 5,646.88 5,595.29 5,624.15 0.0M
2021-02-17 5,635.82 5,677.92 5,628.46 5,663.91 0.0M
2021-02-16 5,665.69 5,672.59 5,634.16 5,665.22 0.0M
2021-02-12 5,600.53 5,647.41 5,599.91 5,635.21 0.0M
2021-02-11 5,636.39 5,659.87 5,569.78 5,616.42 0.0M
2021-02-10 5,679.53 5,679.55 5,609.19 5,627.91 0.0M
2021-02-09 5,600.93 5,652.91 5,595.27 5,646.56 0.0M
2021-02-08 5,579.65 5,602.96 5,568.32 5,602.90 0.0M
2021-02-05 5,572.68 5,572.68 5,524.50 5,553.40 0.0M
2021-02-04 5,467.78 5,550.89 5,467.46 5,537.89 0.0M
2021-02-03 5,444.91 5,459.93 5,401.16 5,443.06 0.0M
2021-02-02 5,416.93 5,470.37 5,407.19 5,454.33 0.0M
2021-02-01 5,280.77 5,370.31 5,257.18 5,361.10 0.0M
2021-01-29 5,304.93 5,318.22 5,207.81 5,232.88 0.0M
2021-01-28 5,316.13 5,371.45 5,313.57 5,331.00 0.0M
2021-01-27 5,313.12 5,331.99 5,252.53 5,262.31 0.0M
2021-01-26 5,442.44 5,444.93 5,389.63 5,392.51 0.0M
2021-01-25 5,380.10 5,410.62 5,332.40 5,409.66 0.0M
2021-01-22 5,376.85 5,405.77 5,362.97 5,401.15 0.0M
2021-01-21 5,463.99 5,468.86 5,389.12 5,395.10 0.0M
2021-01-20 5,466.10 5,479.13 5,437.80 5,466.01 0.0M
2021-01-19 5,448.12 5,463.76 5,420.60 5,456.79 0.0M
2021-01-15 5,400.34 5,440.80 5,379.95 5,413.22 0.0M
2021-01-14 5,446.45 5,475.66 5,431.28 5,453.89 0.0M
2021-01-13 5,434.81 5,449.86 5,407.77 5,421.62 0.0M
2021-01-12 5,393.85 5,446.50 5,393.36 5,441.11 0.0M
2021-01-11 5,342.94 5,397.65 5,336.23 5,382.28 0.0M
2021-01-08 5,386.58 5,392.90 5,322.99 5,380.78 0.0M
2021-01-07 5,337.98 5,385.86 5,337.98 5,372.99 0.0M
2021-01-06 5,164.85 5,342.23 5,163.56 5,295.74 0.0M
2021-01-05 5,078.61 5,124.93 5,073.22 5,102.43 0.0M
2021-01-04 5,185.84 5,186.50 5,033.64 5,076.75 0.0M