시장 데이터를 불러오는 중
전체 종목
Applied Finance IVS International SMID ETF 과거 주가
Applied Finance IVS International SMID ETF · IVSX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Applied Finance IVS International SMID ETF · IVSX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,179 | ₩34,179 | ₩34,179 | ₩34,179 | 0.00% | 100 |
| 2026.10.08 | ₩33,671 | ₩34,754 | ₩33,671 | ₩33,885 | +0.64% | 7.8천 |
| 2026.10.07 | ₩33,818 | ₩33,818 | ₩33,818 | ₩33,818 | 0.00% | 100 |
| 2026.10.06 | ₩34,099 | ₩34,125 | ₩34,099 | ₩34,125 | +0.08% | 100 |
| 2026.10.05 | ₩34,112 | ₩34,112 | ₩34,112 | ₩34,112 | 0.00% | 100 |
| 2026.10.02 | ₩34,192 | ₩34,206 | ₩34,179 | ₩34,179 | -0.04% | 300 |
| 2026.10.01 | ₩33,805 | ₩33,898 | ₩33,791 | ₩33,858 | +0.16% | 700 |
| 2026.09.30 | ₩34,379 | ₩34,379 | ₩34,099 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,099 |
| -0.82% |
| 1.5천 |
| 2026.09.29 | ₩34,232 | ₩34,286 | ₩34,192 | ₩34,286 | +0.16% | 600 |
|---|
| 2026.09.28 | ₩34,473 | ₩34,473 | ₩34,420 | ₩34,420 | -0.16% | 1.5천 |
|---|
| 2026.09.25 | ₩34,620 | ₩34,620 | ₩34,620 | ₩34,620 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩34,366 | ₩34,366 | ₩34,366 | ₩34,366 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩34,473 | ₩34,473 | ₩34,473 | ₩34,473 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,901 | ₩35,088 | ₩34,901 | ₩35,088 | +0.54% | 1.1천 |
|---|
| 2026.09.21 | ₩34,874 | ₩34,874 | ₩34,874 | ₩34,874 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩34,513 | ₩34,513 | ₩34,513 | ₩34,513 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩34,914 | ₩34,914 | ₩34,874 | ₩34,874 | -0.11% | 300 |
|---|
| 2026.09.16 | ₩34,647 | ₩34,647 | ₩34,406 | ₩34,406 | -0.69% | 400 |
|---|
| 2026.09.15 | ₩35,502 | ₩35,502 | ₩34,353 | ₩34,353 | -3.24% | 800 |
|---|
| 2026.09.14 | ₩34,580 | ₩34,580 | ₩34,379 | ₩34,379 | -0.58% | 200 |
|---|
| 2026.09.11 | ₩34,580 | ₩34,580 | ₩34,500 | ₩34,500 | -0.23% | 1.4천 |
|---|
| 2026.09.10 | ₩34,152 | ₩34,152 | ₩34,152 | ₩34,152 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩34,446 | ₩34,526 | ₩34,406 | ₩34,406 | -0.12% | 3.7천 |
|---|
| 2026.09.08 | ₩34,714 | ₩34,727 | ₩34,714 | ₩34,727 | +0.04% | 300 |
|---|
| 2026.09.04 | ₩35,074 | ₩35,074 | ₩35,074 | ₩35,074 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,115 | ₩35,115 | ₩35,115 | ₩35,115 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,593 | ₩34,593 | ₩34,593 | ₩34,593 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,620 | ₩34,620 | ₩34,620 | ₩34,620 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩34,847 | ₩34,847 | ₩34,847 | ₩34,847 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩34,874 | ₩34,874 | ₩34,874 | ₩34,874 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,994 | ₩34,994 | ₩34,994 | ₩34,994 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩34,847 | ₩34,847 | ₩34,847 | ₩34,847 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,008 | ₩35,008 | ₩35,008 | ₩35,008 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩34,807 | ₩35,275 | ₩34,780 | ₩34,780 | -0.08% | 600 |
|---|
| 2026.08.21 | ₩34,727 | ₩34,727 | ₩34,727 | ₩34,727 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩34,861 | ₩34,861 | ₩34,286 | ₩34,286 | -1.65% | 100 |
|---|
| 2026.08.19 | ₩34,339 | ₩34,339 | ₩34,339 | ₩34,339 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,045 | ₩34,045 | ₩34,045 | ₩34,045 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,353 | ₩34,353 | ₩34,353 | ₩34,353 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,647 | ₩34,647 | ₩34,513 | ₩34,513 | -0.39% | 1.1천 |
|---|
| 2026.08.13 | ₩34,486 | ₩34,486 | ₩34,406 | ₩34,406 | -0.23% | 200 |
|---|
| 2026.08.12 | ₩34,433 | ₩34,433 | ₩34,433 | ₩34,433 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩34,486 | ₩34,486 | ₩34,326 | ₩34,326 | -0.47% | 100 |
|---|
| 2026.08.10 | ₩35,021 | ₩35,021 | ₩34,272 | ₩34,272 | -2.14% | 200 |
|---|
| 2026.08.07 | ₩34,580 | ₩34,580 | ₩34,580 | ₩34,580 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,192 | ₩34,192 | ₩34,152 | ₩34,152 | -0.12% | 400 |
|---|
| 2026.08.05 | ₩34,166 | ₩34,166 | ₩34,166 | ₩34,166 | 0.00% | 700 |
|---|
| 2026.08.04 | ₩34,072 | ₩34,072 | ₩34,072 | ₩34,072 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,765 | ₩33,765 | ₩33,751 | ₩33,751 | -0.04% | 2.2천 |
|---|
| 2026.07.31 | ₩33,551 | ₩33,551 | ₩33,551 | ₩33,551 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,925 | ₩34,005 | ₩33,925 | ₩34,005 | +0.24% | 600 |
|---|
| 2026.07.29 | ₩33,337 | ₩33,337 | ₩33,337 | ₩33,337 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,417 | ₩33,417 | ₩33,337 | ₩33,337 | -0.24% | 600 |
|---|
| 2026.07.27 | ₩33,216 | ₩33,216 | ₩33,216 | ₩33,216 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,789 | ₩32,789 | ₩32,789 | ₩32,789 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,508 | ₩32,508 | ₩32,508 | ₩32,508 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,110 | ₩33,123 | ₩33,003 | ₩33,003 | -0.32% | 300 |
|---|
| 2026.07.21 | ₩33,043 | ₩33,043 | ₩33,043 | ₩33,043 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,722 | ₩32,722 | ₩32,722 | ₩32,722 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩32,869 | ₩32,869 | ₩32,869 | ₩32,869 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,083 | ₩33,083 | ₩33,043 | ₩33,043 | -0.12% | 200 |
|---|
| 2026.07.15 | ₩33,150 | ₩33,150 | ₩33,150 | ₩33,150 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩32,922 | ₩33,029 | ₩32,922 | ₩33,029 | +0.32% | 300 |
|---|
| 2026.07.13 | ₩32,989 | ₩32,989 | ₩32,815 | ₩32,815 | -0.53% | 200 |
|---|
| 2026.07.10 | ₩33,176 | ₩33,176 | ₩33,176 | ₩33,176 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩32,976 | ₩32,976 | ₩32,976 | ₩32,976 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩32,963 | ₩32,963 | ₩32,963 | ₩32,963 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,364 | ₩33,377 | ₩33,203 | ₩33,203 | -0.48% | 1.9천 |
|---|
| 2026.07.06 | ₩33,591 | ₩33,591 | ₩33,591 | ₩33,591 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,136 | ₩33,136 | ₩32,882 | ₩32,949 | -0.56% | 8천 |
|---|
| 2026.07.01 | ₩32,414 | ₩32,455 | ₩32,414 | ₩32,455 | +0.12% | 400 |
|---|
| 2026.06.30 | ₩32,374 | ₩32,374 | ₩32,374 | ₩32,374 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩32,535 | ₩32,535 | ₩32,535 | ₩32,535 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩32,401 | ₩32,401 | ₩32,401 | ₩32,401 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩32,989 | ₩32,989 | ₩32,388 | ₩32,388 | -1.82% | 100 |
|---|
| 2026.06.24 | ₩32,281 | ₩32,281 | ₩32,281 | ₩32,281 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩33,698 | ₩33,698 | ₩32,267 | ₩32,267 | -4.24% | 100 |
|---|
| 2026.06.22 | ₩32,949 | ₩32,949 | ₩32,775 | ₩32,775 | -0.53% | 200 |
|---|
| 2026.06.18 | ₩32,896 | ₩32,896 | ₩32,896 | ₩32,896 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩32,882 | ₩32,882 | ₩32,882 | ₩32,882 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩33,176 | ₩33,176 | ₩33,176 | ₩33,176 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩33,150 | ₩33,150 | ₩33,150 | ₩33,150 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩32,989 | ₩32,989 | ₩32,989 | ₩32,989 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,949 | ₩32,976 | ₩32,949 | ₩32,976 | +0.08% | 100 |
|---|
| 2026.06.10 | ₩32,615 | ₩32,615 | ₩32,227 | ₩32,227 | -1.19% | 100 |
|---|
| 2026.06.09 | ₩32,508 | ₩32,508 | ₩32,508 | ₩32,508 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩32,682 | ₩32,682 | ₩32,682 | ₩32,682 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩32,775 | ₩32,775 | ₩32,535 | ₩32,535 | -0.73% | 300 |
|---|
| 2026.06.04 | ₩33,297 | ₩33,297 | ₩33,243 | ₩33,243 | -0.16% | 200 |
|---|
| 2026.06.03 | ₩33,043 | ₩33,043 | ₩32,909 | ₩32,909 | -0.40% | 200 |
|---|
| 2026.06.02 | ₩33,257 | ₩33,257 | ₩33,150 | ₩33,150 | -0.32% | 100 |
|---|
| 2026.06.01 | ₩33,056 | ₩33,176 | ₩33,056 | ₩33,176 | +0.36% | 100 |
|---|
| 2026.05.29 | ₩33,297 | ₩33,457 | ₩33,297 | ₩33,323 | +0.08% | 2.1천 |
|---|
| 2026.05.28 | ₩33,136 | ₩33,230 | ₩33,136 | ₩33,150 | +0.04% | 400 |
|---|
| 2026.05.27 | ₩33,216 | ₩33,216 | ₩33,216 | ₩33,216 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩33,364 | ₩33,364 | ₩33,364 | ₩33,364 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩32,936 | ₩32,936 | ₩32,936 | ₩32,936 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩33,083 | ₩33,083 | ₩33,083 | ₩33,083 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩32,896 | ₩33,069 | ₩32,896 | ₩33,069 | +0.53% | 100 |
|---|
| 2026.05.19 | ₩32,735 | ₩32,735 | ₩32,735 | ₩32,735 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩32,842 | ₩32,882 | ₩32,749 | ₩32,882 | +0.12% | 300 |
|---|
| 2026.05.15 | ₩32,722 | ₩32,775 | ₩32,668 | ₩32,722 | 0.00% | 2.1천 |
|---|
| 2026.05.14 | ₩33,003 | ₩33,003 | ₩32,936 | ₩32,936 | -0.20% | 600 |
|---|
| 2026.05.13 | ₩32,882 | ₩32,882 | ₩32,869 | ₩32,869 | -0.04% | 100 |
|---|
| 2026.05.12 | ₩32,682 | ₩32,922 | ₩32,682 | ₩32,869 | +0.57% | 1.4천 |
|---|
| 2026.05.11 | ₩33,163 | ₩33,243 | ₩33,096 | ₩33,096 | -0.20% | 2.8천 |
|---|
| 2026.05.08 | ₩33,110 | ₩33,110 | ₩33,110 | ₩33,110 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,176 | ₩33,176 | ₩32,749 | ₩32,749 | -1.29% | 1.2천 |
|---|
| 2026.05.06 | ₩33,310 | ₩33,337 | ₩33,283 | ₩33,323 | +0.04% | 5.6천 |
|---|
| 2026.05.05 | ₩32,414 | ₩32,441 | ₩32,414 | ₩32,441 | +0.08% | 200 |
|---|
| 2026.05.04 | ₩32,388 | ₩32,441 | ₩32,094 | ₩32,094 | -0.91% | 7.6천 |
|---|
| 2026.05.01 | ₩32,548 | ₩32,548 | ₩32,401 | ₩32,401 | -0.45% | 1.5천 |
|---|
| 2026.04.30 | ₩32,535 | ₩32,548 | ₩32,495 | ₩32,495 | -0.12% | 400 |
|---|
| 2026.04.29 | ₩31,653 | ₩31,653 | ₩31,653 | ₩31,653 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩32,027 | ₩32,027 | ₩32,027 | ₩32,027 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩32,161 | ₩32,161 | ₩32,147 | ₩32,147 | -0.04% | 200 |
|---|
| 2026.04.24 | ₩32,187 | ₩32,254 | ₩32,187 | ₩32,254 | +0.21% | 1천 |
|---|
| 2026.04.23 | ₩32,428 | ₩32,428 | ₩32,267 | ₩32,267 | -0.49% | 200 |
|---|
| 2026.04.22 | ₩32,976 | ₩32,976 | ₩32,668 | ₩32,668 | -0.93% | 100 |
|---|
| 2026.04.21 | ₩33,029 | ₩33,029 | ₩32,588 | ₩32,588 | -1.34% | 500 |
|---|
| 2026.04.20 | ₩33,216 | ₩33,216 | ₩33,216 | ₩33,216 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩33,711 | ₩33,711 | ₩33,497 | ₩33,497 | -0.63% | 400 |
|---|
| 2026.04.16 | ₩33,096 | ₩33,096 | ₩32,936 | ₩32,936 | -0.48% | 100 |
|---|
| 2026.04.15 | ₩32,976 | ₩32,976 | ₩32,976 | ₩32,976 | 0.00% | 200 |
|---|
| 2026.04.14 | ₩33,297 | ₩33,297 | ₩32,856 | ₩32,856 | -1.32% | 800 |
|---|
| 2026.04.13 | ₩32,575 | ₩32,575 | ₩32,575 | ₩32,575 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩32,481 | ₩32,481 | ₩32,481 | ₩32,481 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩32,562 | ₩32,562 | ₩32,455 | ₩32,455 | -0.33% | 100 |
|---|
| 2026.04.08 | ₩34,099 | ₩34,099 | ₩32,655 | ₩32,655 | -4.23% | 100 |
|---|
| 2026.04.07 | ₩31,332 | ₩31,479 | ₩31,305 | ₩31,479 | +0.47% | 1.3천 |
|---|
| 2026.04.06 | ₩31,479 | ₩31,479 | ₩31,479 | ₩31,479 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩31,693 | ₩31,693 | ₩31,305 | ₩31,305 | -1.22% | 100 |
|---|
| 2026.04.01 | ₩31,559 | ₩31,559 | ₩31,559 | ₩31,559 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩30,637 | ₩31,893 | ₩30,637 | ₩31,145 | +1.66% | 1천 |
|---|
| 2026.03.30 | ₩30,089 | ₩30,089 | ₩30,049 | ₩30,049 | -0.13% | 200 |
|---|
| 2026.03.27 | ₩30,436 | ₩30,436 | ₩30,035 | ₩30,035 | -1.32% | 300 |
|---|
| 2026.03.26 | ₩30,610 | ₩30,610 | ₩30,423 | ₩30,423 | -0.61% | 1.8천 |
|---|
| 2026.03.25 | ₩30,998 | ₩30,998 | ₩30,998 | ₩30,998 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩30,650 | ₩30,650 | ₩30,570 | ₩30,570 | -0.26% | 600 |
|---|
| 2026.03.23 | ₩30,904 | ₩31,292 | ₩30,690 | ₩30,690 | -0.69% | 9.3천 |
|---|
| 2026.03.20 | ₩29,968 | ₩29,968 | ₩29,968 | ₩29,968 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩30,891 | ₩30,891 | ₩30,891 | ₩30,891 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩31,265 | ₩31,265 | ₩31,011 | ₩31,011 | -0.81% | 200 |
|---|
| 2026.03.17 | ₩31,519 | ₩31,519 | ₩31,519 | ₩31,519 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩31,345 | ₩31,385 | ₩31,345 | ₩31,385 | +0.13% | 100 |
|---|
| 2026.03.13 | ₩31,278 | ₩31,278 | ₩30,904 | ₩30,904 | -1.20% | 300 |
|---|
| 2026.03.12 | ₩31,385 | ₩31,532 | ₩31,305 | ₩31,305 | -0.26% | 2.3천 |
|---|
| 2026.03.11 | ₩31,826 | ₩31,853 | ₩31,826 | ₩31,853 | +0.08% | 200 |
|---|
| 2026.03.10 | ₩32,227 | ₩32,615 | ₩32,027 | ₩32,027 | -0.62% | 1.1만 |
|---|
| 2026.03.09 | ₩31,586 | ₩32,000 | ₩31,572 | ₩32,000 | +1.31% | 2.2천 |
|---|
| 2026.03.06 | ₩31,920 | ₩32,000 | ₩31,893 | ₩31,893 | -0.08% | 1.2천 |
|---|
| 2026.03.05 | ₩32,321 | ₩32,321 | ₩31,973 | ₩32,067 | -0.79% | 1.1천 |
|---|
| 2026.03.04 | ₩32,762 | ₩32,856 | ₩32,762 | ₩32,856 | +0.29% | 900 |
|---|
| 2026.03.03 | ₩31,800 | ₩32,548 | ₩31,706 | ₩32,548 | +2.35% | 5.6천 |
|---|
| 2026.03.02 | ₩33,537 | ₩33,537 | ₩33,364 | ₩33,377 | -0.48% | 1.7천 |
|---|
| 2026.02.27 | ₩34,099 | ₩34,620 | ₩34,045 | ₩34,045 | -0.16% | 1.4천 |
|---|
| 2026.02.26 | ₩33,898 | ₩33,978 | ₩33,898 | ₩33,965 | +0.20% | 2.2천 |
|---|
| 2026.02.25 | ₩34,072 | ₩34,072 | ₩34,019 | ₩34,019 | -0.16% | 400 |
|---|
| 2026.02.24 | ₩33,711 | ₩33,751 | ₩33,684 | ₩33,684 | -0.08% | 1만 |
|---|
| 2026.02.23 | ₩33,564 | ₩33,564 | ₩33,564 | ₩33,564 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩33,658 | ₩33,845 | ₩33,658 | ₩33,805 | +0.44% | 10.3만 |
|---|