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 | ₩101,530 | ₩102,375 | ₩99,853 | ₩101,114 | -0.41% | 4.7만 |
| 2026.09.28–2026.10.02 | ₩102,388 | ₩102,388 | ₩99,585 | ₩101,248 | -1.11% | 5.7만 |
| 2026.09.21–2026.09.25 | ₩104,145 | ₩104,748 | ₩101,395 | ₩102,200 | -1.87% | 6.6만 |
| 2026.09.14–2026.09.18 | ₩105,889 | ₩106,090 | ₩103,072 | ₩103,421 | -2.33% | 7.4만 |
| 2026.09.08–2026.09.11 | ₩108,182 | ₩108,182 | ₩104,896 | ₩105,768 | -2.23% | 6.6만 |
| 2026.08.31–2026.09.04 | ₩107,820 | ₩108,464 | ₩106,036 | ₩108,182 | +0.34% | 5.1만 |
| 2026.08.24–2026.08.28 | ₩109,027 | ₩109,912 | ₩107,699 | ₩107,887 | -1.05% | 3.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,724 |
| ₩107,525 |
| ₩108,705 |
| -0.45% |
| 5.9만 |
| 2026.08.10–2026.08.14 | ₩108,879 | ₩110,006 | ₩107,833 | ₩109,698 | +0.75% | 5.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩107,257 | ₩110,019 | ₩107,257 | ₩108,906 | +1.54% | 5.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩106,599 | ₩108,558 | ₩105,969 | ₩106,613 | +0.01% | 4.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩106,881 | ₩106,881 | ₩104,574 | ₩105,902 | -0.92% | 4.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩105,982 | ₩107,538 | ₩104,735 | ₩106,385 | +0.38% | 3만 |
|---|
| 2026.07.06–2026.07.10 | ₩105,419 | ₩106,532 | ₩103,528 | ₩105,057 | -0.34% | 5.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩104,842 | ₩105,982 | ₩104,239 | ₩105,674 | +0.79% | 9.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩101,972 | ₩105,205 | ₩101,664 | ₩105,178 | +3.14% | 9.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩104,333 | ₩104,333 | ₩101,127 | ₩102,227 | -2.02% | 3.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩101,355 | ₩103,984 | ₩100,551 | ₩103,635 | +2.25% | 6.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩100,698 | ₩101,945 | ₩100,148 | ₩100,457 | -0.24% | 5.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩100,966 | ₩101,623 | ₩100,483 | ₩101,020 | +0.05% | 3.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩97,747 | ₩100,255 | ₩96,956 | ₩100,121 | +2.43% | 4.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩100,899 | ₩100,899 | ₩97,640 | ₩97,640 | -3.23% | 4.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩99,759 | ₩101,100 | ₩98,646 | ₩100,363 | +0.61% | 4.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩99,317 | ₩99,947 | ₩98,056 | ₩99,652 | +0.34% | 4.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩99,464 | ₩100,980 | ₩98,512 | ₩99,129 | -0.34% | 7.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩96,192 | ₩100,242 | ₩96,151 | ₩99,585 | +3.53% | 5.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩93,590 | ₩97,546 | ₩93,375 | ₩96,326 | +2.92% | 10.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩92,289 | ₩94,072 | ₩90,827 | ₩93,724 | +1.56% | 10.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩91,846 | ₩93,938 | ₩91,028 | ₩91,390 | -0.50% | 7만 |
|---|
| 2026.03.16–2026.03.20 | ₩93,013 | ₩93,549 | ₩89,968 | ₩90,170 | -3.06% | 18만 |
|---|
| 2026.03.09–2026.03.13 | ₩93,402 | ₩95,373 | ₩91,752 | ₩92,007 | -1.49% | 10.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩97,090 | ₩98,230 | ₩93,710 | ₩94,381 | -2.79% | 6.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩99,169 | ₩99,813 | ₩97,117 | ₩98,056 | -1.12% | 6.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩98,753 | ₩99,826 | ₩97,922 | ₩99,437 | +0.69% | 5.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩99,692 | ₩100,591 | ₩97,157 | ₩98,794 | -0.90% | 7.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩95,695 | ₩99,853 | ₩95,695 | ₩99,746 | +4.23% | 6.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩97,372 | ₩97,573 | ₩95,508 | ₩96,111 | -1.29% | 7.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩95,695 | ₩99,035 | ₩95,481 | ₩97,157 | +1.53% | 7.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩95,897 | ₩97,613 | ₩95,186 | ₩97,050 | +1.20% | 6.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩93,040 | ₩96,460 | ₩92,718 | ₩96,151 | +3.34% | 10.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩92,986 | ₩93,214 | ₩91,766 | ₩92,624 | -0.39% | 8.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩93,241 | ₩93,858 | ₩93,013 | ₩93,268 | +0.03% | 4.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩94,341 | ₩94,341 | ₩92,034 | ₩92,999 | -1.42% | 10.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩92,785 | ₩95,159 | ₩91,900 | ₩94,046 | +1.36% | 7.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩90,666 | ₩93,026 | ₩90,666 | ₩92,503 | +2.03% | 6만 |
|---|
| 2025.11.24–2025.11.28 | ₩88,305 | ₩92,155 | ₩88,225 | ₩91,913 | +4.09% | 5.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩88,211 | ₩88,547 | ₩85,448 | ₩87,997 | -0.24% | 6.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩89,687 | ₩90,827 | ₩87,594 | ₩88,453 | -1.38% | 11.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩88,667 | ₩89,110 | ₩87,138 | ₩88,842 | +0.20% | 9.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩91,524 | ₩91,524 | ₩88,198 | ₩88,976 | -2.78% | 6.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩89,177 | ₩91,256 | ₩88,667 | ₩90,746 | +1.76% | 5.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩87,621 | ₩90,411 | ₩87,366 | ₩88,319 | +0.80% | 35.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩89,512 | ₩89,512 | ₩86,293 | ₩86,293 | -3.60% | 1.7만 |
|---|