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 | ₩101,533 | ₩102,378 | ₩99,856 | ₩101,117 | -0.41% | 4.7만 |
| 2026.09.28–2026.10.02 | ₩102,391 | ₩102,391 | ₩99,588 | ₩101,251 | -1.11% | 5.7만 |
| 2026.09.21–2026.09.25 | ₩104,148 | ₩104,752 | ₩101,398 | ₩102,203 | -1.87% | 6.6만 |
| 2026.09.14–2026.09.18 | ₩105,892 | ₩106,093 | ₩103,075 | ₩103,424 | -2.33% | 7.4만 |
| 2026.09.08–2026.09.11 | ₩108,185 | ₩108,185 | ₩104,899 | ₩105,771 | -2.23% | 6.6만 |
| 2026.08.31–2026.09.04 | ₩107,823 | ₩108,467 | ₩106,039 | ₩108,185 | +0.34% | 5.1만 |
| 2026.08.24–2026.08.28 | ₩109,030 | ₩109,915 | ₩107,702 | ₩107,890 | -1.05% | 3.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩109,728 |
| ₩107,528 |
| ₩108,708 |
| -0.45% |
| 5.9만 |
| 2026.08.10–2026.08.14 | ₩108,883 | ₩110,009 | ₩107,837 | ₩109,701 | +0.75% | 5.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩107,260 | ₩110,023 | ₩107,260 | ₩108,909 | +1.54% | 5.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩106,603 | ₩108,561 | ₩105,972 | ₩106,616 | +0.01% | 4.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩106,884 | ₩106,884 | ₩104,577 | ₩105,905 | -0.92% | 4.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩105,986 | ₩107,541 | ₩104,738 | ₩106,388 | +0.38% | 3만 |
|---|
| 2026.07.06–2026.07.10 | ₩105,422 | ₩106,535 | ₩103,531 | ₩105,060 | -0.34% | 5.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩104,846 | ₩105,986 | ₩104,242 | ₩105,677 | +0.79% | 9.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩101,975 | ₩105,208 | ₩101,667 | ₩105,181 | +3.14% | 9.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩104,336 | ₩104,336 | ₩101,130 | ₩102,230 | -2.02% | 3.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩101,358 | ₩103,987 | ₩100,554 | ₩103,638 | +2.25% | 6.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩100,701 | ₩101,948 | ₩100,151 | ₩100,460 | -0.24% | 5.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩100,969 | ₩101,627 | ₩100,486 | ₩101,023 | +0.05% | 3.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩97,750 | ₩100,258 | ₩96,959 | ₩100,124 | +2.43% | 4.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩100,902 | ₩100,902 | ₩97,643 | ₩97,643 | -3.23% | 4.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩99,762 | ₩101,103 | ₩98,649 | ₩100,366 | +0.61% | 4.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩99,320 | ₩99,950 | ₩98,059 | ₩99,655 | +0.34% | 4.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩99,467 | ₩100,983 | ₩98,515 | ₩99,132 | -0.34% | 7.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩96,194 | ₩100,245 | ₩96,154 | ₩99,588 | +3.53% | 5.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩93,592 | ₩97,549 | ₩93,378 | ₩96,329 | +2.92% | 10.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩92,291 | ₩94,075 | ₩90,829 | ₩93,727 | +1.56% | 10.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩91,849 | ₩93,941 | ₩91,031 | ₩91,393 | -0.50% | 7만 |
|---|
| 2026.03.16–2026.03.20 | ₩93,016 | ₩93,552 | ₩89,971 | ₩90,172 | -3.06% | 18만 |
|---|
| 2026.03.09–2026.03.13 | ₩93,405 | ₩95,376 | ₩91,755 | ₩92,010 | -1.49% | 10.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩97,093 | ₩98,233 | ₩93,713 | ₩94,384 | -2.79% | 6.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩99,172 | ₩99,816 | ₩97,120 | ₩98,059 | -1.12% | 6.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩98,756 | ₩99,829 | ₩97,925 | ₩99,440 | +0.69% | 5.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩99,695 | ₩100,594 | ₩97,160 | ₩98,796 | -0.90% | 7.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩95,698 | ₩99,856 | ₩95,698 | ₩99,749 | +4.23% | 6.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩97,375 | ₩97,576 | ₩95,510 | ₩96,114 | -1.29% | 7.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩95,698 | ₩99,038 | ₩95,484 | ₩97,160 | +1.53% | 7.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩95,899 | ₩97,616 | ₩95,189 | ₩97,053 | +1.20% | 6.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩93,043 | ₩96,463 | ₩92,721 | ₩96,154 | +3.34% | 10.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩92,989 | ₩93,217 | ₩91,768 | ₩92,627 | -0.39% | 8.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩93,244 | ₩93,861 | ₩93,016 | ₩93,271 | +0.03% | 4.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩94,344 | ₩94,344 | ₩92,037 | ₩93,002 | -1.42% | 10.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩92,788 | ₩95,162 | ₩91,902 | ₩94,048 | +1.36% | 7.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩90,668 | ₩93,029 | ₩90,668 | ₩92,506 | +2.03% | 6만 |
|---|
| 2025.11.24–2025.11.28 | ₩88,308 | ₩92,157 | ₩88,227 | ₩91,916 | +4.09% | 5.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩88,214 | ₩88,549 | ₩85,451 | ₩87,999 | -0.24% | 6.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩89,689 | ₩90,829 | ₩87,597 | ₩88,455 | -1.38% | 11.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩88,670 | ₩89,113 | ₩87,141 | ₩88,844 | +0.20% | 9.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩91,527 | ₩91,527 | ₩88,201 | ₩88,979 | -2.78% | 6.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩89,180 | ₩91,259 | ₩88,670 | ₩90,749 | +1.76% | 5.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩87,624 | ₩90,414 | ₩87,369 | ₩88,321 | +0.80% | 35.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩89,515 | ₩89,515 | ₩86,296 | ₩86,296 | -3.60% | 1.7만 |
|---|