시장 데이터를 불러오는 중
전체 종목
iShares Morningstar Small-Cap Value ETF 과거 주가
iShares Morningstar Small-Cap Value ETF · ISCV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Morningstar Small-Cap Value ETF · ISCV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩101,440 | ₩102,284 | ₩99,764 | ₩101,024 | -0.41% | 4.7만 |
| 2026.09.28–2026.10.02 | ₩102,297 | ₩102,297 | ₩99,496 | ₩101,158 | -1.11% | 5.7만 |
| 2026.09.21–2026.09.25 | ₩104,053 | ₩104,656 | ₩101,306 | ₩102,110 | -1.87% | 6.6만 |
| 2026.09.14–2026.09.18 | ₩105,795 | ₩105,996 | ₩102,981 | ₩103,329 | -2.33% | 7.4만 |
| 2026.09.08–2026.09.11 | ₩108,086 | ₩108,086 | ₩104,803 | ₩105,674 | -2.23% | 6.6만 |
| 2026.08.31–2026.09.04 | ₩107,724 | ₩108,367 | ₩105,942 | ₩108,086 | +0.34% | 5.1만 |
| 2026.08.24–2026.08.28 | ₩108,930 | ₩109,815 | ₩107,604 | ₩107,791 | -1.05% | 3.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,627 |
| ₩107,429 |
| ₩108,609 |
| -0.45% |
| 5.9만 |
| 2026.08.10–2026.08.14 | ₩108,783 | ₩109,908 | ₩107,738 | ₩109,600 | +0.75% | 5.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩107,161 | ₩109,922 | ₩107,161 | ₩108,810 | +1.54% | 5.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩106,505 | ₩108,461 | ₩105,875 | ₩106,518 | +0.01% | 4.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩106,786 | ₩106,786 | ₩104,481 | ₩105,808 | -0.92% | 4.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩105,888 | ₩107,443 | ₩104,642 | ₩106,290 | +0.38% | 3만 |
|---|
| 2026.07.06–2026.07.10 | ₩105,326 | ₩106,438 | ₩103,436 | ₩104,964 | -0.34% | 5.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩104,749 | ₩105,888 | ₩104,146 | ₩105,580 | +0.79% | 9.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩101,882 | ₩105,111 | ₩101,574 | ₩105,084 | +3.14% | 9.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩104,240 | ₩104,240 | ₩101,038 | ₩102,136 | -2.02% | 3.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩101,265 | ₩103,892 | ₩100,461 | ₩103,543 | +2.25% | 6.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩100,609 | ₩101,855 | ₩100,059 | ₩100,368 | -0.24% | 5.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩100,877 | ₩101,533 | ₩100,394 | ₩100,930 | +0.05% | 3.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩97,661 | ₩100,166 | ₩96,870 | ₩100,032 | +2.43% | 4.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩100,810 | ₩100,810 | ₩97,553 | ₩97,553 | -3.23% | 4.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩99,671 | ₩101,011 | ₩98,558 | ₩100,274 | +0.61% | 4.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩99,228 | ₩99,858 | ₩97,969 | ₩99,563 | +0.34% | 4.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩99,376 | ₩100,890 | ₩98,424 | ₩99,041 | -0.34% | 7.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩96,106 | ₩100,153 | ₩96,066 | ₩99,496 | +3.53% | 5.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩93,507 | ₩97,460 | ₩93,292 | ₩96,240 | +2.92% | 10.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩92,207 | ₩93,989 | ₩90,746 | ₩93,641 | +1.56% | 10.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩91,765 | ₩93,855 | ₩90,947 | ₩91,309 | -0.50% | 7만 |
|---|
| 2026.03.16–2026.03.20 | ₩92,930 | ₩93,466 | ₩89,889 | ₩90,090 | -3.06% | 18만 |
|---|
| 2026.03.09–2026.03.13 | ₩93,319 | ₩95,289 | ₩91,671 | ₩91,925 | -1.49% | 10.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩97,004 | ₩98,143 | ₩93,627 | ₩94,297 | -2.79% | 6.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩99,081 | ₩99,724 | ₩97,031 | ₩97,969 | -1.12% | 6.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩98,666 | ₩99,738 | ₩97,835 | ₩99,349 | +0.69% | 5.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩99,604 | ₩100,502 | ₩97,071 | ₩98,706 | -0.90% | 7.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩95,610 | ₩99,764 | ₩95,610 | ₩99,657 | +4.23% | 6.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩97,285 | ₩97,486 | ₩95,423 | ₩96,026 | -1.29% | 7.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩95,610 | ₩98,947 | ₩95,396 | ₩97,071 | +1.53% | 7.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩95,811 | ₩97,527 | ₩95,101 | ₩96,964 | +1.20% | 6.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩92,957 | ₩96,374 | ₩92,636 | ₩96,066 | +3.34% | 10.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩92,904 | ₩93,131 | ₩91,684 | ₩92,542 | -0.39% | 8.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩93,158 | ₩93,775 | ₩92,930 | ₩93,185 | +0.03% | 4.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩94,257 | ₩94,257 | ₩91,952 | ₩92,917 | -1.42% | 10.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩92,703 | ₩95,074 | ₩91,818 | ₩93,962 | +1.36% | 7.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩90,585 | ₩92,944 | ₩90,585 | ₩92,421 | +2.03% | 6만 |
|---|
| 2025.11.24–2025.11.28 | ₩88,227 | ₩92,073 | ₩88,147 | ₩91,832 | +4.09% | 5.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩88,133 | ₩88,468 | ₩85,373 | ₩87,919 | -0.24% | 6.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩89,607 | ₩90,746 | ₩87,517 | ₩88,374 | -1.38% | 11.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩88,589 | ₩89,031 | ₩87,061 | ₩88,763 | +0.20% | 9.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩91,443 | ₩91,443 | ₩88,120 | ₩88,897 | -2.78% | 6.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩89,098 | ₩91,175 | ₩88,589 | ₩90,666 | +1.76% | 5.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩87,544 | ₩90,331 | ₩87,289 | ₩88,240 | +0.80% | 35.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩89,433 | ₩89,433 | ₩86,217 | ₩86,217 | -3.60% | 1.7만 |
|---|