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 | ₩48,825 | ₩49,608 | ₩48,825 | ₩49,576 | +1.54% | 25만 |
| 2026.09.28–2026.10.02 | ₩48,892 | ₩49,106 | ₩48,409 | ₩48,898 | +0.01% | 16.3만 |
| 2026.09.21–2026.09.25 | ₩49,254 | ₩49,601 | ₩49,079 | ₩49,401 | +0.30% | 19만 |
| 2026.09.14–2026.09.18 | ₩49,602 | ₩49,696 | ₩48,570 | ₩48,999 | -1.22% | 15.6만 |
| 2026.09.08–2026.09.11 | ₩49,897 | ₩49,897 | ₩49,206 | ₩49,580 | -0.64% | 7.3만 |
| 2026.08.31–2026.09.04 | ₩50,018 | ₩50,367 | ₩49,535 | ₩50,139 | +0.24% | 11만 |
| 2026.08.24–2026.08.28 | ₩49,750 | ₩50,186 | ₩49,710 | ₩50,032 | +0.57% | 23.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,038 |
| ₩49,468 |
| ₩49,730 |
| -0.50% |
| 13.2만 |
| 2026.08.10–2026.08.14 | ₩49,723 | ₩50,206 | ₩49,696 | ₩50,125 | +0.81% | 15.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩48,583 | ₩49,683 | ₩48,583 | ₩49,670 | +2.24% | 16.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩48,047 | ₩48,557 | ₩47,752 | ₩48,288 | +0.50% | 11.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩47,604 | ₩47,965 | ₩47,417 | ₩47,779 | +0.37% | 10.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩47,940 | ₩47,966 | ₩47,591 | ₩47,611 | -0.69% | 43만 |
|---|
| 2026.07.06–2026.07.10 | ₩47,591 | ₩47,940 | ₩47,283 | ₩47,932 | +0.72% | 54.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩47,350 | ₩47,698 | ₩46,988 | ₩47,698 | +0.74% | 9만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,880 | ₩47,497 | ₩46,585 | ₩47,272 | +0.84% | 19.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩47,444 | ₩47,578 | ₩46,532 | ₩46,706 | -1.55% | 9.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩47,008 | ₩47,346 | ₩46,357 | ₩47,256 | +0.53% | 15.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩47,233 | ₩47,564 | ₩46,760 | ₩46,813 | -0.89% | 10.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩47,186 | ₩47,403 | ₩47,132 | ₩47,269 | +0.18% | 18만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,156 | ₩46,988 | ₩46,049 | ₩46,867 | +1.54% | 9.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,396 | ₩46,639 | ₩45,968 | ₩46,089 | -0.66% | 10.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩45,821 | ₩46,503 | ₩45,559 | ₩46,250 | +0.94% | 14.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩45,392 | ₩46,129 | ₩45,191 | ₩45,875 | +1.06% | 9.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩45,352 | ₩45,499 | ₩44,882 | ₩45,258 | -0.21% | 14.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,011 | ₩45,459 | ₩43,991 | ₩45,325 | +2.99% | 15.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,978 | ₩44,560 | ₩42,978 | ₩44,131 | +2.68% | 30.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,066 | ₩43,139 | ₩41,684 | ₩43,002 | +2.23% | 12.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,045 | ₩43,166 | ₩41,771 | ₩41,825 | -2.83% | 46.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,622 | ₩43,769 | ₩42,281 | ₩42,482 | -2.61% | 35.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,461 | ₩44,400 | ₩43,166 | ₩43,179 | -0.65% | 131.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,110 | ₩45,432 | ₩43,702 | ₩44,004 | -2.45% | 69.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,258 | ₩45,445 | ₩44,849 | ₩45,432 | +0.39% | 12.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,164 | ₩45,432 | ₩44,748 | ₩45,432 | +0.59% | 26.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,298 | ₩45,633 | ₩44,762 | ₩45,164 | -0.30% | 14.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,936 | ₩45,499 | ₩44,587 | ₩45,479 | +1.21% | 14.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,426 | ₩44,990 | ₩44,400 | ₩44,802 | +0.85% | 15.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,702 | ₩44,634 | ₩43,536 | ₩44,272 | +1.30% | 9.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩43,957 | ₩44,453 | ₩43,957 | ₩44,265 | +0.70% | 21.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,354 | ₩44,265 | ₩43,347 | ₩44,212 | +1.98% | 23.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,327 | ₩43,354 | ₩42,908 | ₩43,233 | -0.22% | 14.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,287 | ₩43,434 | ₩43,018 | ₩43,407 | +0.28% | 18.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,300 | ₩43,367 | ₩42,643 | ₩42,898 | -0.93% | 28.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,193 | ₩43,568 | ₩42,629 | ₩43,246 | +0.12% | 31.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩42,723 | ₩43,202 | ₩42,388 | ₩43,079 | +0.83% | 33.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,731 | ₩42,884 | ₩41,516 | ₩42,857 | +2.70% | 31.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩42,066 | ₩42,106 | ₩40,980 | ₩41,610 | -1.08% | 335.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,039 | ₩42,770 | ₩41,852 | ₩42,053 | +0.03% | 11.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,637 | ₩42,053 | ₩41,543 | ₩42,013 | +0.90% | 11.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,790 | ₩42,938 | ₩41,878 | ₩42,026 | -1.79% | 39.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,294 | ₩42,790 | ₩42,167 | ₩42,670 | +0.89% | 39.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,677 | ₩42,455 | ₩41,389 | ₩42,026 | +0.84% | 45.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,241 | ₩42,267 | ₩41,302 | ₩41,313 | -2.20% | 12만 |
|---|