시장 데이터를 불러오는 중
전체 종목
iShares US Small Cap Value Factor ETF 과거 주가
iShares US Small Cap Value Factor ETF · SVAL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares US Small Cap Value Factor ETF · SVAL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩56,432 | ₩56,942 | ₩56,003 | ₩56,540 | +0.19% | 14.9만 |
| 2026.09.28–2026.10.02 | ₩55,842 | ₩56,633 | ₩55,011 | ₩56,413 | +1.02% | 12.4만 |
| 2026.09.21–2026.09.25 | ₩56,727 | ₩56,818 | ₩55,762 | ₩56,125 | -1.06% | 7만 |
| 2026.09.14–2026.09.18 | ₩57,800 | ₩57,894 | ₩56,439 | ₩56,558 | -2.15% | 19.6만 |
| 2026.09.08–2026.09.11 | ₩58,860 | ₩58,860 | ₩57,249 | ₩57,773 | -1.85% | 6.8만 |
| 2026.08.31–2026.09.04 | ₩58,323 | ₩58,766 | ₩57,384 | ₩58,729 | +0.70% | 131.7만 |
| 2026.08.24–2026.08.28 | ₩58,511 | ₩58,565 | ₩57,867 | ₩58,256 | -0.44% | 9.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,074 |
| ₩59,108 |
| ₩58,149 |
| ₩58,570 |
| -0.85% |
| 5.4만 |
| 2026.08.10–2026.08.14 | ₩59,114 | ₩59,383 | ₩58,404 | ₩59,356 | +0.41% | 5.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩57,666 | ₩59,128 | ₩57,666 | ₩59,007 | +2.33% | 6.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩57,317 | ₩57,907 | ₩56,620 | ₩57,304 | -0.02% | 9.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩57,143 | ₩57,197 | ₩56,202 | ₩56,863 | -0.49% | 5.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,271 | ₩57,559 | ₩56,271 | ₩56,886 | +1.09% | 7.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩55,856 | ₩56,298 | ₩55,265 | ₩56,164 | +0.55% | 7.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩55,795 | ₩56,607 | ₩55,507 | ₩55,842 | +0.08% | 6만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,582 | ₩56,352 | ₩53,924 | ₩56,352 | +3.24% | 6.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩55,896 | ₩55,896 | ₩53,804 | ₩54,474 | -2.54% | 8.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩53,831 | ₩55,889 | ₩53,827 | ₩55,650 | +3.38% | 8.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩53,388 | ₩54,152 | ₩53,167 | ₩53,446 | +0.11% | 7.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,804 | ₩54,179 | ₩53,462 | ₩53,522 | -0.52% | 5만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,288 | ₩53,281 | ₩51,832 | ₩53,227 | +1.80% | 4.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩53,080 | ₩53,080 | ₩51,571 | ₩51,658 | -2.68% | 7.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩52,329 | ₩53,536 | ₩51,920 | ₩53,220 | +1.70% | 8.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩52,738 | ₩52,837 | ₩51,705 | ₩52,756 | +0.04% | 9.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,027 | ₩52,704 | ₩51,832 | ₩52,382 | +0.68% | 5.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,397 | ₩52,557 | ₩50,357 | ₩52,091 | +3.36% | 12.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩48,842 | ₩51,001 | ₩48,600 | ₩50,550 | +3.50% | 3.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩48,144 | ₩49,070 | ₩47,300 | ₩48,850 | +1.47% | 5.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩47,454 | ₩48,775 | ₩47,454 | ₩47,621 | +0.35% | 6.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,487 | ₩47,876 | ₩46,428 | ₩46,511 | -2.06% | 4.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩48,131 | ₩49,043 | ₩47,070 | ₩47,206 | -1.92% | 8.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,049 | ₩50,666 | ₩48,279 | ₩48,612 | -2.87% | 5.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩51,108 | ₩51,202 | ₩49,848 | ₩50,208 | -1.76% | 7.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩50,800 | ₩51,537 | ₩50,384 | ₩51,242 | +0.87% | 6.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩51,148 | ₩51,631 | ₩49,874 | ₩50,974 | -0.34% | 15.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩49,418 | ₩51,296 | ₩49,418 | ₩51,162 | +3.53% | 11.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩49,378 | ₩49,439 | ₩48,748 | ₩49,271 | -0.22% | 5.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩48,305 | ₩50,558 | ₩48,305 | ₩49,137 | +1.72% | 7.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,903 | ₩49,526 | ₩47,903 | ₩49,110 | +2.52% | 277.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩46,468 | ₩48,359 | ₩46,468 | ₩48,144 | +3.61% | 12만 |
|---|
| 2025.12.29–2026.01.02 | ₩46,763 | ₩46,763 | ₩45,843 | ₩46,160 | -1.29% | 1.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩47,219 | ₩47,474 | ₩46,814 | ₩46,970 | -0.53% | 2.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩48,265 | ₩48,265 | ₩46,870 | ₩47,045 | -2.53% | 3.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩46,535 | ₩48,305 | ₩46,267 | ₩47,849 | +2.82% | 10.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩45,435 | ₩46,830 | ₩45,435 | ₩46,405 | +2.13% | 2.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,591 | ₩46,106 | ₩44,255 | ₩45,878 | +2.89% | 4.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,114 | ₩44,591 | ₩42,861 | ₩44,359 | +0.55% | 5.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,805 | ₩45,503 | ₩43,920 | ₩44,372 | -0.97% | 6.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,269 | ₩44,819 | ₩43,880 | ₩44,296 | +0.06% | 3.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,999 | ₩45,999 | ₩44,027 | ₩44,269 | -3.76% | 12.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,322 | ₩45,757 | ₩44,322 | ₩45,516 | +2.69% | 257.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,746 | ₩45,207 | ₩43,549 | ₩43,950 | +0.47% | 2.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,470 | ₩44,470 | ₩43,034 | ₩43,034 | -3.23% | 1.7만 |
|---|