시장 데이터를 불러오는 중
전체 종목
iShares MSCI USA Min Vol Factor ETF 과거 주가
iShares MSCI USA Min Vol Factor ETF · USMV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI USA Min Vol Factor ETF · USMV · 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 | ₩131,830 | ₩134,861 | ₩131,723 | ₩134,821 | +2.27% | 807.6만 |
| 2026.09.28–2026.10.02 | ₩131,200 | ₩131,978 | ₩130,529 | ₩131,709 | +0.39% | 917.7만 |
| 2026.09.21–2026.09.25 | ₩132,487 | ₩133,225 | ₩131,428 | ₩131,884 | -0.46% | 927.1만 |
| 2026.09.14–2026.09.18 | ₩133,936 | ₩134,606 | ₩131,602 | ₩131,951 | -1.48% | 813.9만 |
| 2026.09.08–2026.09.11 | ₩134,351 | ₩134,646 | ₩132,688 | ₩133,587 | -0.57% | 702.7만 |
| 2026.08.31–2026.09.04 | ₩136,028 | ₩136,765 | ₩135,116 | ₩135,183 | -0.62% | 674.3만 |
| 2026.08.24–2026.08.28 | ₩135,625 | ₩137,074 | ₩135,572 | ₩136,444 | +0.60% | 723.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,223 |
| ₩136,551 |
| ₩134,633 |
| ₩135,760 |
| +0.40% |
| 688.9만 |
| 2026.08.10–2026.08.14 | ₩135,035 | ₩136,095 | ₩134,713 | ₩135,625 | +0.44% | 920만 |
|---|
| 2026.08.03–2026.08.07 | ₩131,951 | ₩135,076 | ₩131,508 | ₩134,941 | +2.27% | 1259.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩130,610 | ₩133,225 | ₩129,966 | ₩131,334 | +0.55% | 1343.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩129,564 | ₩130,221 | ₩128,464 | ₩130,020 | +0.35% | 891.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩131,106 | ₩131,455 | ₩128,719 | ₩129,550 | -1.19% | 1362.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩131,374 | ₩132,407 | ₩130,248 | ₩131,106 | -0.20% | 955.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩128,746 | ₩131,361 | ₩128,303 | ₩131,280 | +1.97% | 895.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩126,533 | ₩128,732 | ₩125,916 | ₩128,732 | +1.74% | 1071.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩128,974 | ₩129,550 | ₩126,265 | ₩126,385 | -2.01% | 884.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩128,571 | ₩128,947 | ₩126,734 | ₩128,813 | +0.19% | 1154.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩129,497 | ₩130,301 | ₩128,223 | ₩128,263 | -0.95% | 1278.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩130,100 | ₩130,100 | ₩128,705 | ₩129,550 | -0.42% | 767.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩127,190 | ₩130,154 | ₩127,190 | ₩129,926 | +2.15% | 1162.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩126,117 | ₩127,820 | ₩125,862 | ₩127,002 | +0.70% | 1115.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩126,586 | ₩127,512 | ₩125,809 | ₩126,104 | -0.38% | 1230.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩125,902 | ₩127,928 | ₩125,366 | ₩126,841 | +0.75% | 1033.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩127,002 | ₩127,659 | ₩125,446 | ₩126,171 | -0.65% | 1076.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩124,293 | ₩127,378 | ₩124,266 | ₩127,217 | +2.35% | 1003.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩124,923 | ₩126,224 | ₩124,280 | ₩124,387 | -0.43% | 926.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩123,086 | ₩125,366 | ₩122,523 | ₩125,205 | +1.72% | 1248.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩124,897 | ₩125,406 | ₩122,067 | ₩122,201 | -2.16% | 1379.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩128,048 | ₩128,665 | ₩123,488 | ₩123,851 | -3.28% | 1504.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩128,705 | ₩129,939 | ₩127,284 | ₩127,498 | -0.94% | 1656.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩130,663 | ₩131,522 | ₩128,437 | ₩129,617 | -0.80% | 2143.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩128,585 | ₩131,267 | ₩128,303 | ₩131,173 | +2.01% | 943.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩129,000 | ₩129,617 | ₩128,035 | ₩129,000 | 0.00% | 736.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩128,464 | ₩129,483 | ₩127,659 | ₩129,000 | +0.42% | 1679.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩127,391 | ₩128,866 | ₩126,747 | ₩128,786 | +1.09% | 1955.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩127,619 | ₩128,236 | ₩126,345 | ₩127,391 | -0.18% | 1273.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩125,768 | ₩127,257 | ₩125,420 | ₩127,244 | +1.17% | 895만 |
|---|
| 2026.01.12–2026.01.16 | ₩126,667 | ₩127,244 | ₩126,171 | ₩126,627 | -0.03% | 895.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩125,500 | ₩127,217 | ₩125,366 | ₩126,922 | +1.13% | 1350.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩127,458 | ₩127,659 | ₩125,151 | ₩125,594 | -1.46% | 751.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩126,332 | ₩127,646 | ₩126,171 | ₩127,552 | +0.97% | 590.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩127,016 | ₩127,270 | ₩125,446 | ₩126,224 | -0.62% | 974.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩126,881 | ₩127,378 | ₩125,299 | ₩126,908 | +0.02% | 1044.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩127,458 | ₩127,659 | ₩126,251 | ₩126,841 | -0.48% | 738.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩125,916 | ₩127,954 | ₩125,165 | ₩127,847 | +1.53% | 768.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩126,358 | ₩126,627 | ₩124,186 | ₩125,661 | -0.55% | 1592만 |
|---|
| 2025.11.10–2025.11.14 | ₩124,776 | ₩127,190 | ₩124,266 | ₩126,332 | +1.25% | 1048만 |
|---|
| 2025.11.03–2025.11.07 | ₩124,977 | ₩124,991 | ₩123,341 | ₩124,709 | -0.21% | 1376.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩127,123 | ₩127,351 | ₩124,454 | ₩124,964 | -1.70% | 1212.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩126,399 | ₩127,592 | ₩126,251 | ₩126,734 | +0.27% | 823.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩126,251 | ₩127,431 | ₩124,910 | ₩126,144 | -0.08% | 1276.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩127,552 | ₩127,820 | ₩126,037 | ₩126,050 | -1.18% | 381.5만 |
|---|