시장 데이터를 불러오는 중
전체 종목
iShares MSCI Intl Value Factor ETF 과거 주가
iShares MSCI Intl Value Factor ETF · IVLU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Intl Value Factor ETF · IVLU · 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 | ₩57,036 | ₩57,686 | ₩56,090 | ₩56,754 | -0.49% | 760.5만 |
| 2026.09.28–2026.10.02 | ₩58,444 | ₩58,699 | ₩56,405 | ₩57,156 | -2.20% | 784.8만 |
| 2026.09.21–2026.09.25 | ₩59,141 | ₩59,369 | ₩57,793 | ₩58,739 | -0.68% | 603.4만 |
| 2026.09.14–2026.09.18 | ₩59,490 | ₩59,798 | ₩58,471 | ₩58,672 | -1.38% | 550.5만 |
| 2026.09.08–2026.09.11 | ₩60,147 | ₩60,234 | ₩59,014 | ₩59,852 | -0.49% | 288.1만 |
| 2026.08.31–2026.09.04 | ₩59,530 | ₩60,469 | ₩58,994 | ₩60,295 | +1.28% | 380.5만 |
| 2026.08.24–2026.08.28 | ₩59,570 | ₩59,852 | ₩59,148 | ₩59,316 | -0.43% | 384.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,409 |
| ₩59,671 |
| ₩58,826 |
| ₩59,624 |
| +0.36% |
| 287.4만 |
| 2026.08.10–2026.08.14 | ₩59,235 | ₩59,597 | ₩59,047 | ₩59,476 | +0.41% | 309.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩58,524 | ₩59,657 | ₩58,383 | ₩59,597 | +1.83% | 369만 |
|---|
| 2026.07.27–2026.07.31 | ₩57,532 | ₩58,739 | ₩56,875 | ₩58,377 | +1.47% | 477.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩56,432 | ₩57,586 | ₩56,043 | ₩56,955 | +0.93% | 395만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,741 | ₩57,358 | ₩56,003 | ₩56,486 | -0.45% | 354.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩57,130 | ₩57,472 | ₩55,728 | ₩57,076 | -0.09% | 358.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩55,882 | ₩57,156 | ₩55,447 | ₩56,754 | +1.56% | 315.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,794 | ₩57,042 | ₩55,433 | ₩55,829 | -1.70% | 425.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩57,478 | ₩57,478 | ₩56,472 | ₩56,593 | -1.54% | 466.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,888 | ₩57,760 | ₩55,641 | ₩57,639 | +1.32% | 564만 |
|---|
| 2026.06.01–2026.06.05 | ₩57,130 | ₩57,934 | ₩56,211 | ₩56,379 | -1.31% | 468.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩58,015 | ₩58,209 | ₩57,223 | ₩57,599 | -0.72% | 382.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩56,566 | ₩57,458 | ₩56,104 | ₩57,210 | +1.14% | 394.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,794 | ₩57,545 | ₩56,157 | ₩56,244 | -0.97% | 403.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩55,386 | ₩56,975 | ₩54,736 | ₩56,607 | +2.20% | 774.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩54,944 | ₩56,110 | ₩54,327 | ₩55,681 | +1.34% | 345.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩56,258 | ₩56,372 | ₩54,260 | ₩54,877 | -2.46% | 420만 |
|---|
| 2026.04.13–2026.04.17 | ₩55,239 | ₩56,855 | ₩55,172 | ₩56,499 | +2.28% | 526.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,804 | ₩56,097 | ₩53,160 | ₩55,762 | +3.64% | 574.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,940 | ₩54,434 | ₩51,430 | ₩53,804 | +3.59% | 782.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,779 | ₩53,026 | ₩51,309 | ₩51,524 | -0.49% | 715.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,704 | ₩53,636 | ₩50,659 | ₩50,934 | -3.36% | 881.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩52,302 | ₩54,582 | ₩51,846 | ₩52,154 | -0.28% | 863만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,043 | ₩56,553 | ₩52,469 | ₩53,133 | -5.19% | 1309.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩57,304 | ₩57,746 | ₩56,687 | ₩57,425 | +0.21% | 921.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩56,379 | ₩57,183 | ₩56,218 | ₩57,130 | +1.33% | 668.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩56,352 | ₩57,639 | ₩56,312 | ₩56,915 | +1.00% | 1003만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,421 | ₩56,218 | ₩54,367 | ₩56,177 | +3.23% | 1232.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,817 | ₩55,011 | ₩53,690 | ₩54,313 | +0.92% | 743.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,275 | ₩53,482 | ₩52,101 | ₩53,482 | +2.31% | 601.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,503 | ₩53,053 | ₩52,382 | ₩52,959 | +0.87% | 641.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩51,645 | ₩52,436 | ₩51,578 | ₩52,342 | +1.35% | 570.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,215 | ₩51,665 | ₩51,028 | ₩51,645 | +0.84% | 448.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩50,773 | ₩51,296 | ₩50,692 | ₩51,283 | +1.00% | 281.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩51,926 | ₩51,926 | ₩50,277 | ₩50,773 | -2.22% | 425만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,505 | ₩51,692 | ₩50,279 | ₩51,336 | +1.65% | 453.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩49,901 | ₩50,641 | ₩49,767 | ₩50,384 | +0.97% | 322.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩48,265 | ₩49,915 | ₩48,238 | ₩49,874 | +3.33% | 288.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩49,137 | ₩49,264 | ₩47,360 | ₩48,279 | -1.75% | 593.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,895 | ₩50,137 | ₩48,761 | ₩49,526 | +1.29% | 355.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩48,225 | ₩48,614 | ₩47,688 | ₩48,574 | +0.72% | 435.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩48,399 | ₩48,785 | ₩47,997 | ₩48,158 | -0.50% | 312.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩47,863 | ₩48,139 | ₩47,541 | ₩48,077 | +0.45% | 230.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩46,830 | ₩47,836 | ₩46,723 | ₩47,742 | +1.95% | 259.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩47,286 | ₩47,340 | ₩46,528 | ₩46,535 | -1.59% | 62.2만 |
|---|