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 | ₩57,028 | ₩57,679 | ₩56,083 | ₩56,747 | -0.49% | 760.5만 |
| 2026.09.28–2026.10.02 | ₩58,436 | ₩58,691 | ₩56,398 | ₩57,149 | -2.20% | 784.8만 |
| 2026.09.21–2026.09.25 | ₩59,134 | ₩59,362 | ₩57,786 | ₩58,731 | -0.68% | 603.4만 |
| 2026.09.14–2026.09.18 | ₩59,482 | ₩59,791 | ₩58,463 | ₩58,664 | -1.38% | 550.5만 |
| 2026.09.08–2026.09.11 | ₩60,139 | ₩60,227 | ₩59,006 | ₩59,844 | -0.49% | 288.1만 |
| 2026.08.31–2026.09.04 | ₩59,523 | ₩60,461 | ₩58,986 | ₩60,287 | +1.28% | 380.5만 |
| 2026.08.24–2026.08.28 | ₩59,563 | ₩59,844 | ₩59,140 | ₩59,308 | -0.43% | 384.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,402 |
| ₩59,663 |
| ₩58,819 |
| ₩59,616 |
| +0.36% |
| 287.4만 |
| 2026.08.10–2026.08.14 | ₩59,228 | ₩59,590 | ₩59,040 | ₩59,469 | +0.41% | 309.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩58,517 | ₩59,650 | ₩58,376 | ₩59,590 | +1.83% | 369만 |
|---|
| 2026.07.27–2026.07.31 | ₩57,525 | ₩58,731 | ₩56,868 | ₩58,369 | +1.47% | 477.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩56,425 | ₩57,578 | ₩56,036 | ₩56,948 | +0.93% | 395만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,733 | ₩57,350 | ₩55,996 | ₩56,479 | -0.45% | 354.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩57,122 | ₩57,464 | ₩55,721 | ₩57,069 | -0.09% | 358.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩55,875 | ₩57,149 | ₩55,440 | ₩56,747 | +1.56% | 315.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,787 | ₩57,035 | ₩55,426 | ₩55,822 | -1.70% | 425.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩57,471 | ₩57,471 | ₩56,465 | ₩56,586 | -1.54% | 466.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,881 | ₩57,753 | ₩55,634 | ₩57,632 | +1.32% | 564만 |
|---|
| 2026.06.01–2026.06.05 | ₩57,122 | ₩57,927 | ₩56,204 | ₩56,371 | -1.31% | 468.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩58,007 | ₩58,202 | ₩57,216 | ₩57,592 | -0.72% | 382.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩56,559 | ₩57,451 | ₩56,097 | ₩57,203 | +1.14% | 394.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,787 | ₩57,538 | ₩56,150 | ₩56,237 | -0.97% | 403.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩55,379 | ₩56,968 | ₩54,729 | ₩56,599 | +2.20% | 774.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩54,937 | ₩56,103 | ₩54,320 | ₩55,674 | +1.34% | 345.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩56,251 | ₩56,365 | ₩54,253 | ₩54,870 | -2.46% | 420만 |
|---|
| 2026.04.13–2026.04.17 | ₩55,232 | ₩56,847 | ₩55,165 | ₩56,492 | +2.28% | 526.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,797 | ₩56,090 | ₩53,153 | ₩55,755 | +3.64% | 574.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,933 | ₩54,427 | ₩51,424 | ₩53,797 | +3.59% | 782.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,772 | ₩53,019 | ₩51,303 | ₩51,517 | -0.49% | 715.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,697 | ₩53,629 | ₩50,652 | ₩50,927 | -3.36% | 881.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩52,295 | ₩54,575 | ₩51,839 | ₩52,148 | -0.28% | 863만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,036 | ₩56,546 | ₩52,463 | ₩53,126 | -5.19% | 1309.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩57,297 | ₩57,739 | ₩56,680 | ₩57,417 | +0.21% | 921.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩56,371 | ₩57,176 | ₩56,211 | ₩57,122 | +1.33% | 668.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩56,345 | ₩57,632 | ₩56,304 | ₩56,908 | +1.00% | 1003만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,414 | ₩56,211 | ₩54,360 | ₩56,170 | +3.23% | 1232.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,810 | ₩55,004 | ₩53,683 | ₩54,306 | +0.92% | 743.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,268 | ₩53,475 | ₩52,094 | ₩53,475 | +2.31% | 601.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,496 | ₩53,046 | ₩52,376 | ₩52,952 | +0.87% | 641.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩51,638 | ₩52,429 | ₩51,571 | ₩52,335 | +1.35% | 570.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,209 | ₩51,658 | ₩51,021 | ₩51,638 | +0.84% | 448.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩50,766 | ₩51,289 | ₩50,686 | ₩51,276 | +1.00% | 281.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩51,920 | ₩51,920 | ₩50,270 | ₩50,766 | -2.22% | 425만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,498 | ₩51,685 | ₩50,273 | ₩51,330 | +1.65% | 453.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩49,895 | ₩50,635 | ₩49,761 | ₩50,378 | +0.97% | 322.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩48,259 | ₩49,908 | ₩48,232 | ₩49,868 | +3.33% | 288.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩49,131 | ₩49,258 | ₩47,354 | ₩48,272 | -1.75% | 593.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,889 | ₩50,131 | ₩48,755 | ₩49,519 | +1.29% | 355.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩48,219 | ₩48,608 | ₩47,682 | ₩48,567 | +0.72% | 435.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩48,393 | ₩48,779 | ₩47,991 | ₩48,152 | -0.50% | 312.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩47,857 | ₩48,133 | ₩47,535 | ₩48,071 | +0.45% | 230.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩46,824 | ₩47,830 | ₩46,717 | ₩47,736 | +1.95% | 259.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩47,280 | ₩47,334 | ₩46,523 | ₩46,529 | -1.59% | 62.2만 |
|---|