시장 데이터를 불러오는 중
전체 종목
iShares MSCI USA Quality GARP ETF 과거 주가
iShares MSCI USA Quality GARP ETF · GARP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI USA Quality GARP ETF · GARP · 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 | ₩116,193 | ₩117,864 | ₩114,428 | ₩116,140 | -0.05% | 280.7만 |
| 2026.09.28–2026.10.02 | ₩113,893 | ₩116,514 | ₩112,409 | ₩115,845 | +1.71% | 258.1만 |
| 2026.09.21–2026.09.25 | ₩112,409 | ₩114,789 | ₩112,222 | ₩114,522 | +1.88% | 262.1만 |
| 2026.09.14–2026.09.18 | ₩109,133 | ₩111,112 | ₩107,983 | ₩111,059 | +1.76% | 237.9만 |
| 2026.09.08–2026.09.11 | ₩112,931 | ₩112,931 | ₩109,750 | ₩111,079 | -1.64% | 145.2만 |
| 2026.08.31–2026.09.04 | ₩111,446 | ₩112,529 | ₩109,534 | ₩112,249 | +0.72% | 158.3만 |
| 2026.08.24–2026.08.28 | ₩110,490 | ₩113,158 | ₩109,708 | ₩112,062 | +1.42% | 166.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,318 |
| ₩113,358 |
| ₩110,176 |
| ₩111,059 |
| -1.99% |
| 179.1만 |
| 2026.08.10–2026.08.14 | ₩111,714 | ₩114,294 | ₩111,527 | ₩113,211 | +1.34% | 200.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩106,593 | ₩112,743 | ₩106,178 | ₩111,567 | +4.67% | 168만 |
|---|
| 2026.07.27–2026.07.31 | ₩106,245 | ₩107,047 | ₩102,528 | ₩106,299 | +0.05% | 174.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩106,245 | ₩107,301 | ₩104,480 | ₩104,721 | -1.43% | 150.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩108,291 | ₩109,641 | ₩104,153 | ₩105,670 | -2.42% | 153.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩108,491 | ₩109,274 | ₩105,623 | ₩108,946 | +0.42% | 158.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩107,141 | ₩110,613 | ₩106,539 | ₩107,609 | +0.44% | 154.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩108,933 | ₩109,722 | ₩104,814 | ₩106,138 | -2.57% | 101.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩108,973 | ₩109,867 | ₩106,680 | ₩108,746 | -0.21% | 125.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩106,686 | ₩108,224 | ₩102,341 | ₩106,439 | -0.23% | 176.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩110,056 | ₩111,513 | ₩104,835 | ₩105,176 | -4.43% | 135.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩106,285 | ₩109,588 | ₩105,991 | ₩109,561 | +3.08% | 71.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩102,836 | ₩105,256 | ₩100,415 | ₩104,721 | +1.83% | 93.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩102,742 | ₩104,480 | ₩100,970 | ₩102,648 | -0.09% | 128.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩98,811 | ₩103,116 | ₩98,022 | ₩103,009 | +4.25% | 172만 |
|---|
| 2026.04.27–2026.05.01 | ₩97,848 | ₩98,771 | ₩95,843 | ₩98,437 | +0.60% | 155.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩96,578 | ₩98,156 | ₩95,401 | ₩97,995 | +1.47% | 149.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩90,628 | ₩97,019 | ₩90,628 | ₩96,712 | +6.71% | 116.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩86,938 | ₩91,381 | ₩86,015 | ₩90,935 | +4.60% | 160.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩84,076 | ₩87,392 | ₩81,897 | ₩86,770 | +3.20% | 96.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩88,342 | ₩89,304 | ₩83,246 | ₩83,434 | -5.55% | 83.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩88,850 | ₩90,307 | ₩86,149 | ₩86,857 | -2.24% | 120.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩87,593 | ₩91,040 | ₩87,424 | ₩87,887 | +0.34% | 78.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩89,405 | ₩91,169 | ₩87,793 | ₩88,769 | -0.71% | 116.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩91,163 | ₩92,045 | ₩89,171 | ₩90,869 | -0.32% | 74.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩89,585 | ₩91,845 | ₩89,037 | ₩91,564 | +2.21% | 75.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩91,230 | ₩92,580 | ₩89,462 | ₩90,160 | -1.17% | 131.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩92,741 | ₩94,011 | ₩88,007 | ₩91,363 | -1.49% | 154.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩93,115 | ₩95,602 | ₩92,727 | ₩92,995 | -0.13% | 112.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩91,484 | ₩93,489 | ₩90,922 | ₩92,968 | +1.62% | 78.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩92,901 | ₩94,009 | ₩91,283 | ₩92,928 | +0.03% | 126.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩92,580 | ₩94,251 | ₩92,393 | ₩93,677 | +1.18% | 223.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩92,099 | ₩92,460 | ₩91,056 | ₩91,684 | -0.45% | 60.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩92,085 | ₩92,801 | ₩91,684 | ₩92,593 | +0.55% | 44.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩91,109 | ₩91,310 | ₩88,235 | ₩91,270 | +0.18% | 288.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩92,072 | ₩92,487 | ₩90,200 | ₩90,574 | -1.63% | 57.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩89,852 | ₩92,045 | ₩89,572 | ₩91,617 | +1.96% | 59.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩86,724 | ₩90,494 | ₩86,724 | ₩90,494 | +4.35% | 66.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩88,596 | ₩89,344 | ₩84,090 | ₩85,828 | -3.12% | 387.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩90,775 | ₩91,644 | ₩87,218 | ₩88,689 | -2.30% | 55.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩92,995 | ₩92,995 | ₩87,613 | ₩89,398 | -3.87% | 84만 |
|---|
| 2025.10.27–2025.10.31 | ₩92,246 | ₩93,155 | ₩91,524 | ₩92,059 | -0.20% | 77.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩88,930 | ₩91,337 | ₩87,900 | ₩91,042 | +2.38% | 68.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩88,208 | ₩89,371 | ₩86,579 | ₩88,235 | +0.03% | 533만 |
|---|
| 2025.10.10–2025.10.10 | ₩89,786 | ₩89,886 | ₩86,309 | ₩86,363 | -3.81% | 11.7만 |
|---|