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 | ₩48,790 | ₩49,573 | ₩48,790 | ₩49,541 | +1.54% | 25만 |
| 2026.09.28–2026.10.02 | ₩48,857 | ₩49,072 | ₩48,375 | ₩48,864 | +0.01% | 16.3만 |
| 2026.09.21–2026.09.25 | ₩49,219 | ₩49,566 | ₩49,045 | ₩49,366 | +0.30% | 19만 |
| 2026.09.14–2026.09.18 | ₩49,567 | ₩49,661 | ₩48,536 | ₩48,964 | -1.22% | 15.6만 |
| 2026.09.08–2026.09.11 | ₩49,862 | ₩49,862 | ₩49,171 | ₩49,545 | -0.64% | 7.3만 |
| 2026.08.31–2026.09.04 | ₩49,983 | ₩50,331 | ₩49,500 | ₩50,103 | +0.24% | 11만 |
| 2026.08.24–2026.08.28 | ₩49,715 | ₩50,150 | ₩49,675 | ₩49,996 | +0.57% | 23.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,003 |
| ₩49,433 |
| ₩49,695 |
| -0.50% |
| 13.2만 |
| 2026.08.10–2026.08.14 | ₩49,688 | ₩50,170 | ₩49,661 | ₩50,090 | +0.81% | 15.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩48,549 | ₩49,648 | ₩48,549 | ₩49,634 | +2.24% | 16.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩48,013 | ₩48,522 | ₩47,718 | ₩48,254 | +0.50% | 11.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩47,571 | ₩47,931 | ₩47,383 | ₩47,745 | +0.37% | 10.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩47,906 | ₩47,933 | ₩47,557 | ₩47,577 | -0.69% | 43만 |
|---|
| 2026.07.06–2026.07.10 | ₩47,557 | ₩47,906 | ₩47,249 | ₩47,898 | +0.72% | 54.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩47,316 | ₩47,665 | ₩46,954 | ₩47,665 | +0.74% | 9만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,847 | ₩47,464 | ₩46,552 | ₩47,238 | +0.84% | 19.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩47,410 | ₩47,544 | ₩46,499 | ₩46,673 | -1.55% | 9.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩46,974 | ₩47,312 | ₩46,324 | ₩47,222 | +0.53% | 15.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩47,200 | ₩47,531 | ₩46,726 | ₩46,780 | -0.89% | 10.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩47,153 | ₩47,370 | ₩47,099 | ₩47,236 | +0.18% | 18만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,123 | ₩46,954 | ₩46,016 | ₩46,834 | +1.54% | 9.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,363 | ₩46,606 | ₩45,936 | ₩46,056 | -0.66% | 10.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩45,788 | ₩46,471 | ₩45,527 | ₩46,217 | +0.94% | 14.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩45,360 | ₩46,097 | ₩45,159 | ₩45,842 | +1.06% | 9.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩45,319 | ₩45,467 | ₩44,850 | ₩45,226 | -0.21% | 14.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,979 | ₩45,427 | ₩43,959 | ₩45,293 | +2.99% | 15.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,948 | ₩44,529 | ₩42,948 | ₩44,100 | +2.68% | 30.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,036 | ₩43,108 | ₩41,655 | ₩42,972 | +2.23% | 12.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,015 | ₩43,135 | ₩41,742 | ₩41,795 | -2.83% | 46.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,591 | ₩43,738 | ₩42,251 | ₩42,452 | -2.61% | 35.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,430 | ₩44,368 | ₩43,135 | ₩43,149 | -0.65% | 131.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,078 | ₩45,400 | ₩43,671 | ₩43,973 | -2.45% | 69.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,226 | ₩45,413 | ₩44,817 | ₩45,400 | +0.39% | 12.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,132 | ₩45,400 | ₩44,716 | ₩45,400 | +0.59% | 26.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,266 | ₩45,601 | ₩44,730 | ₩45,132 | -0.30% | 14.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,904 | ₩45,467 | ₩44,556 | ₩45,447 | +1.21% | 14.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,395 | ₩44,958 | ₩44,368 | ₩44,770 | +0.85% | 15.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,671 | ₩44,603 | ₩43,505 | ₩44,241 | +1.30% | 9.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩43,926 | ₩44,422 | ₩43,926 | ₩44,234 | +0.70% | 21.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,323 | ₩44,234 | ₩43,316 | ₩44,180 | +1.98% | 23.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,296 | ₩43,323 | ₩42,878 | ₩43,202 | -0.22% | 14.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,256 | ₩43,403 | ₩42,988 | ₩43,376 | +0.28% | 18.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,269 | ₩43,336 | ₩42,613 | ₩42,867 | -0.93% | 28.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,162 | ₩43,537 | ₩42,599 | ₩43,216 | +0.12% | 31.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩42,693 | ₩43,171 | ₩42,358 | ₩43,048 | +0.83% | 33.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,701 | ₩42,854 | ₩41,487 | ₩42,827 | +2.70% | 31.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩42,036 | ₩42,077 | ₩40,951 | ₩41,581 | -1.08% | 335.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,010 | ₩42,740 | ₩41,822 | ₩42,023 | +0.03% | 11.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,608 | ₩42,023 | ₩41,514 | ₩41,983 | +0.90% | 11.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,760 | ₩42,907 | ₩41,849 | ₩41,996 | -1.79% | 39.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,264 | ₩42,760 | ₩42,137 | ₩42,639 | +0.89% | 39.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,648 | ₩42,425 | ₩41,360 | ₩41,996 | +0.84% | 45.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,211 | ₩42,237 | ₩41,273 | ₩41,283 | -2.20% | 12만 |
|---|