시장 데이터를 불러오는 중
전체 종목
iShares ESG Aware MSCI USA Value ETF 과거 주가
iShares ESG Aware MSCI USA Value ETF · EVUS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares ESG Aware MSCI USA Value ETF · EVUS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩48,829 | ₩49,613 | ₩48,829 | ₩49,580 | +1.54% | 25만 |
| 2026.09.28–2026.10.02 | ₩48,897 | ₩49,111 | ₩48,414 | ₩48,903 | +0.01% | 16.3만 |
| 2026.09.21–2026.09.25 | ₩49,259 | ₩49,606 | ₩49,084 | ₩49,406 | +0.30% | 19만 |
| 2026.09.14–2026.09.18 | ₩49,607 | ₩49,701 | ₩48,575 | ₩49,004 | -1.22% | 15.6만 |
| 2026.09.08–2026.09.11 | ₩49,902 | ₩49,902 | ₩49,210 | ₩49,584 | -0.64% | 7.3만 |
| 2026.08.31–2026.09.04 | ₩50,023 | ₩50,372 | ₩49,540 | ₩50,144 | +0.24% | 11만 |
| 2026.08.24–2026.08.28 | ₩49,755 | ₩50,191 | ₩49,715 | ₩50,036 | +0.57% | 23.3만 |
| 2026.08.17–2026.08.21 | ₩49,983 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,043 |
| ₩49,473 |
| ₩49,735 |
| -0.50% |
| 13.2만 |
| 2026.08.10–2026.08.14 | ₩49,728 | ₩50,211 | ₩49,701 | ₩50,130 | +0.81% | 15.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩48,588 | ₩49,688 | ₩48,588 | ₩49,674 | +2.24% | 16.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩48,052 | ₩48,561 | ₩47,757 | ₩48,293 | +0.50% | 11.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩47,609 | ₩47,970 | ₩47,421 | ₩47,783 | +0.37% | 10.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩47,944 | ₩47,971 | ₩47,596 | ₩47,616 | -0.69% | 43만 |
|---|
| 2026.07.06–2026.07.10 | ₩47,596 | ₩47,944 | ₩47,287 | ₩47,936 | +0.72% | 54.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩47,354 | ₩47,703 | ₩46,992 | ₩47,703 | +0.74% | 9만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,885 | ₩47,502 | ₩46,590 | ₩47,276 | +0.84% | 19.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩47,448 | ₩47,582 | ₩46,536 | ₩46,711 | -1.55% | 9.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩47,012 | ₩47,350 | ₩46,362 | ₩47,260 | +0.53% | 15.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩47,238 | ₩47,569 | ₩46,764 | ₩46,818 | -0.89% | 10.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩47,191 | ₩47,408 | ₩47,137 | ₩47,274 | +0.18% | 18만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,161 | ₩46,992 | ₩46,053 | ₩46,871 | +1.54% | 9.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,401 | ₩46,643 | ₩45,973 | ₩46,094 | -0.66% | 10.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩45,825 | ₩46,508 | ₩45,564 | ₩46,255 | +0.94% | 14.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩45,396 | ₩46,134 | ₩45,195 | ₩45,879 | +1.06% | 9.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩45,356 | ₩45,504 | ₩44,887 | ₩45,262 | -0.21% | 14.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,015 | ₩45,463 | ₩43,995 | ₩45,329 | +2.99% | 15.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,982 | ₩44,565 | ₩42,982 | ₩44,136 | +2.68% | 30.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,070 | ₩43,143 | ₩41,688 | ₩43,006 | +2.23% | 12.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,049 | ₩43,170 | ₩41,775 | ₩41,829 | -2.83% | 46.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,626 | ₩43,774 | ₩42,285 | ₩42,486 | -2.61% | 35.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,465 | ₩44,404 | ₩43,170 | ₩43,183 | -0.65% | 131.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,115 | ₩45,436 | ₩43,706 | ₩44,008 | -2.45% | 69.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,262 | ₩45,450 | ₩44,853 | ₩45,436 | +0.39% | 12.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,168 | ₩45,436 | ₩44,753 | ₩45,436 | +0.59% | 26.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,302 | ₩45,638 | ₩44,766 | ₩45,168 | -0.30% | 14.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,940 | ₩45,504 | ₩44,592 | ₩45,483 | +1.21% | 14.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,431 | ₩44,994 | ₩44,404 | ₩44,806 | +0.85% | 15.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,706 | ₩44,639 | ₩43,540 | ₩44,276 | +1.30% | 9.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩43,961 | ₩44,457 | ₩43,961 | ₩44,270 | +0.70% | 21.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,358 | ₩44,270 | ₩43,351 | ₩44,216 | +1.98% | 23.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,331 | ₩43,358 | ₩42,913 | ₩43,237 | -0.22% | 14.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,291 | ₩43,438 | ₩43,022 | ₩43,411 | +0.28% | 18.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,304 | ₩43,371 | ₩42,647 | ₩42,902 | -0.93% | 28.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,197 | ₩43,572 | ₩42,634 | ₩43,250 | +0.12% | 31.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩42,727 | ₩43,206 | ₩42,392 | ₩43,083 | +0.83% | 33.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,735 | ₩42,888 | ₩41,520 | ₩42,862 | +2.70% | 31.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩42,070 | ₩42,111 | ₩40,984 | ₩41,614 | -1.08% | 335.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,043 | ₩42,774 | ₩41,856 | ₩42,057 | +0.03% | 11.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,641 | ₩42,057 | ₩41,547 | ₩42,017 | +0.90% | 11.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,795 | ₩42,942 | ₩41,883 | ₩42,030 | -1.79% | 39.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,298 | ₩42,795 | ₩42,171 | ₩42,674 | +0.89% | 39.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,681 | ₩42,459 | ₩41,393 | ₩42,030 | +0.84% | 45.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,245 | ₩42,271 | ₩41,306 | ₩41,317 | -2.20% | 12만 |
|---|