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 | ₩56,991 | ₩57,641 | ₩56,046 | ₩56,710 | -0.49% | 760.5만 |
| 2026.09.28–2026.10.02 | ₩58,398 | ₩58,653 | ₩56,361 | ₩57,112 | -2.20% | 784.8만 |
| 2026.09.21–2026.09.25 | ₩59,095 | ₩59,323 | ₩57,748 | ₩58,693 | -0.68% | 603.4만 |
| 2026.09.14–2026.09.18 | ₩59,443 | ₩59,751 | ₩58,425 | ₩58,626 | -1.38% | 550.5만 |
| 2026.09.08–2026.09.11 | ₩60,100 | ₩60,187 | ₩58,968 | ₩59,805 | -0.49% | 288.1만 |
| 2026.08.31–2026.09.04 | ₩59,483 | ₩60,422 | ₩58,947 | ₩60,247 | +1.28% | 380.5만 |
| 2026.08.24–2026.08.28 | ₩59,524 | ₩59,805 | ₩59,102 | ₩59,269 | -0.43% | 384.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,363 |
| ₩59,624 |
| ₩58,780 |
| ₩59,577 |
| +0.36% |
| 287.4만 |
| 2026.08.10–2026.08.14 | ₩59,189 | ₩59,550 | ₩59,001 | ₩59,430 | +0.41% | 309.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩58,478 | ₩59,611 | ₩58,338 | ₩59,550 | +1.83% | 369만 |
|---|
| 2026.07.27–2026.07.31 | ₩57,487 | ₩58,693 | ₩56,830 | ₩58,331 | +1.47% | 477.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩56,388 | ₩57,540 | ₩55,999 | ₩56,911 | +0.93% | 395만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,696 | ₩57,313 | ₩55,959 | ₩56,442 | -0.45% | 354.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩57,085 | ₩57,427 | ₩55,685 | ₩57,031 | -0.09% | 358.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩55,839 | ₩57,112 | ₩55,403 | ₩56,710 | +1.56% | 315.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,750 | ₩56,998 | ₩55,390 | ₩55,785 | -1.70% | 425.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩57,433 | ₩57,433 | ₩56,428 | ₩56,549 | -1.54% | 466.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,844 | ₩57,715 | ₩55,597 | ₩57,594 | +1.32% | 564만 |
|---|
| 2026.06.01–2026.06.05 | ₩57,085 | ₩57,889 | ₩56,167 | ₩56,334 | -1.31% | 468.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩57,969 | ₩58,164 | ₩57,179 | ₩57,554 | -0.72% | 382.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩56,522 | ₩57,413 | ₩56,060 | ₩57,165 | +1.14% | 394.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,750 | ₩57,500 | ₩56,113 | ₩56,200 | -0.97% | 403.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩55,343 | ₩56,931 | ₩54,693 | ₩56,562 | +2.20% | 774.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩54,901 | ₩56,066 | ₩54,284 | ₩55,638 | +1.34% | 345.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩56,214 | ₩56,328 | ₩54,217 | ₩54,834 | -2.46% | 420만 |
|---|
| 2026.04.13–2026.04.17 | ₩55,195 | ₩56,810 | ₩55,128 | ₩56,455 | +2.28% | 526.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,762 | ₩56,053 | ₩53,118 | ₩55,718 | +3.64% | 574.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,899 | ₩54,391 | ₩51,390 | ₩53,762 | +3.59% | 782.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,738 | ₩52,984 | ₩51,269 | ₩51,484 | -0.49% | 715.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,663 | ₩53,594 | ₩50,619 | ₩50,894 | -3.36% | 881.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩52,261 | ₩54,539 | ₩51,805 | ₩52,113 | -0.28% | 863만 |
|---|
| 2026.03.02–2026.03.06 | ₩55,999 | ₩56,509 | ₩52,428 | ₩53,092 | -5.19% | 1309.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩57,259 | ₩57,701 | ₩56,643 | ₩57,380 | +0.21% | 921.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩56,334 | ₩57,138 | ₩56,174 | ₩57,085 | +1.33% | 668.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩56,308 | ₩57,594 | ₩56,267 | ₩56,870 | +1.00% | 1003만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,378 | ₩56,174 | ₩54,324 | ₩56,133 | +3.23% | 1232.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,775 | ₩54,968 | ₩53,648 | ₩54,271 | +0.92% | 743.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,234 | ₩53,440 | ₩52,060 | ₩53,440 | +2.31% | 601.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,462 | ₩53,011 | ₩52,341 | ₩52,917 | +0.87% | 641.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩51,604 | ₩52,395 | ₩51,537 | ₩52,301 | +1.35% | 570.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,175 | ₩51,624 | ₩50,988 | ₩51,604 | +0.84% | 448.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩50,733 | ₩51,256 | ₩50,653 | ₩51,242 | +1.00% | 281.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩51,886 | ₩51,886 | ₩50,237 | ₩50,733 | -2.22% | 425만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,465 | ₩51,651 | ₩50,240 | ₩51,296 | +1.65% | 453.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩49,862 | ₩50,602 | ₩49,728 | ₩50,345 | +0.97% | 322.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩48,227 | ₩49,876 | ₩48,201 | ₩49,835 | +3.33% | 288.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩49,098 | ₩49,226 | ₩47,323 | ₩48,241 | -1.75% | 593.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,857 | ₩50,098 | ₩48,723 | ₩49,487 | +1.29% | 355.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩48,187 | ₩48,576 | ₩47,651 | ₩48,536 | +0.72% | 435.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩48,361 | ₩48,747 | ₩47,959 | ₩48,120 | -0.50% | 312.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩47,825 | ₩48,101 | ₩47,504 | ₩48,040 | +0.45% | 230.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩46,793 | ₩47,799 | ₩46,686 | ₩47,705 | +1.95% | 259.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩47,249 | ₩47,303 | ₩46,492 | ₩46,499 | -1.59% | 62.2만 |
|---|