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 | ₩131,724 | ₩134,752 | ₩131,617 | ₩134,712 | +2.27% | 807.6만 |
| 2026.09.28–2026.10.02 | ₩131,094 | ₩131,871 | ₩130,424 | ₩131,603 | +0.39% | 917.7만 |
| 2026.09.21–2026.09.25 | ₩132,381 | ₩133,118 | ₩131,322 | ₩131,778 | -0.46% | 927.1만 |
| 2026.09.14–2026.09.18 | ₩133,828 | ₩134,498 | ₩131,496 | ₩131,845 | -1.48% | 813.9만 |
| 2026.09.08–2026.09.11 | ₩134,243 | ₩134,538 | ₩132,582 | ₩133,479 | -0.57% | 702.7만 |
| 2026.08.31–2026.09.04 | ₩135,918 | ₩136,655 | ₩135,007 | ₩135,074 | -0.62% | 674.3만 |
| 2026.08.24–2026.08.28 | ₩135,516 | ₩136,963 | ₩135,463 | ₩136,334 | +0.60% | 723.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,114 |
| ₩136,441 |
| ₩134,525 |
| ₩135,650 |
| +0.40% |
| 688.9만 |
| 2026.08.10–2026.08.14 | ₩134,927 | ₩135,985 | ₩134,605 | ₩135,516 | +0.44% | 920만 |
|---|
| 2026.08.03–2026.08.07 | ₩131,845 | ₩134,967 | ₩131,402 | ₩134,833 | +2.27% | 1259.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩130,505 | ₩133,118 | ₩129,861 | ₩131,228 | +0.55% | 1343.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩129,459 | ₩130,116 | ₩128,361 | ₩129,915 | +0.35% | 891.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩131,000 | ₩131,349 | ₩128,615 | ₩129,446 | -1.19% | 1362.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩131,268 | ₩132,300 | ₩130,143 | ₩131,000 | -0.20% | 955.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩128,642 | ₩131,255 | ₩128,200 | ₩131,175 | +1.97% | 895.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩126,431 | ₩128,629 | ₩125,814 | ₩128,629 | +1.74% | 1071.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩128,870 | ₩129,446 | ₩126,163 | ₩126,283 | -2.01% | 884.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩128,468 | ₩128,843 | ₩126,632 | ₩128,709 | +0.19% | 1154.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩129,392 | ₩130,196 | ₩128,119 | ₩128,160 | -0.95% | 1278.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩129,995 | ₩129,995 | ₩128,602 | ₩129,446 | -0.42% | 767.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩127,087 | ₩130,049 | ₩127,087 | ₩129,821 | +2.15% | 1162.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩126,015 | ₩127,717 | ₩125,761 | ₩126,900 | +0.70% | 1115.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩126,484 | ₩127,409 | ₩125,707 | ₩126,002 | -0.38% | 1230.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩125,801 | ₩127,825 | ₩125,265 | ₩126,739 | +0.75% | 1033.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩126,900 | ₩127,557 | ₩125,345 | ₩126,069 | -0.65% | 1076.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩124,193 | ₩127,275 | ₩124,166 | ₩127,114 | +2.35% | 1003.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩124,823 | ₩126,123 | ₩124,180 | ₩124,287 | -0.43% | 926.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩122,987 | ₩125,265 | ₩122,424 | ₩125,104 | +1.72% | 1248.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩124,796 | ₩125,305 | ₩121,969 | ₩122,103 | -2.16% | 1379.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩127,945 | ₩128,562 | ₩123,389 | ₩123,751 | -3.28% | 1504.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩128,602 | ₩129,835 | ₩127,181 | ₩127,396 | -0.94% | 1656.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩130,558 | ₩131,416 | ₩128,334 | ₩129,513 | -0.80% | 2143.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩128,481 | ₩131,161 | ₩128,200 | ₩131,067 | +2.01% | 943.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩128,897 | ₩129,513 | ₩127,932 | ₩128,897 | 0.00% | 736.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩128,361 | ₩129,379 | ₩127,557 | ₩128,897 | +0.42% | 1679.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩127,288 | ₩128,763 | ₩126,645 | ₩128,682 | +1.09% | 1955.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩127,516 | ₩128,133 | ₩126,243 | ₩127,288 | -0.18% | 1273.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩125,667 | ₩127,154 | ₩125,319 | ₩127,141 | +1.17% | 895만 |
|---|
| 2026.01.12–2026.01.16 | ₩126,565 | ₩127,141 | ₩126,069 | ₩126,525 | -0.03% | 895.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩125,399 | ₩127,114 | ₩125,265 | ₩126,819 | +1.13% | 1350.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩127,356 | ₩127,557 | ₩125,051 | ₩125,493 | -1.46% | 751.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩126,230 | ₩127,543 | ₩126,069 | ₩127,449 | +0.97% | 590.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩126,913 | ₩127,168 | ₩125,345 | ₩126,123 | -0.62% | 974.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩126,779 | ₩127,275 | ₩125,198 | ₩126,806 | +0.02% | 1044.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩127,356 | ₩127,557 | ₩126,149 | ₩126,739 | -0.48% | 738.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩125,814 | ₩127,851 | ₩125,064 | ₩127,744 | +1.53% | 768.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩126,257 | ₩126,525 | ₩124,086 | ₩125,560 | -0.55% | 1592만 |
|---|
| 2025.11.10–2025.11.14 | ₩124,675 | ₩127,087 | ₩124,166 | ₩126,230 | +1.25% | 1048만 |
|---|
| 2025.11.03–2025.11.07 | ₩124,876 | ₩124,890 | ₩123,242 | ₩124,608 | -0.21% | 1376.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩127,020 | ₩127,248 | ₩124,354 | ₩124,863 | -1.70% | 1212.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩126,297 | ₩127,490 | ₩126,149 | ₩126,632 | +0.27% | 823.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩126,149 | ₩127,329 | ₩124,809 | ₩126,042 | -0.08% | 1276.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩127,449 | ₩127,717 | ₩125,935 | ₩125,948 | -1.18% | 381.5만 |
|---|