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 | ₩131,810 | ₩134,841 | ₩131,703 | ₩134,801 | +2.27% | 807.6만 |
| 2026.09.28–2026.10.02 | ₩131,180 | ₩131,958 | ₩130,510 | ₩131,690 | +0.39% | 917.7만 |
| 2026.09.21–2026.09.25 | ₩132,468 | ₩133,205 | ₩131,408 | ₩131,864 | -0.46% | 927.1만 |
| 2026.09.14–2026.09.18 | ₩133,916 | ₩134,586 | ₩131,583 | ₩131,931 | -1.48% | 813.9만 |
| 2026.09.08–2026.09.11 | ₩134,331 | ₩134,626 | ₩132,669 | ₩133,567 | -0.57% | 702.7만 |
| 2026.08.31–2026.09.04 | ₩136,007 | ₩136,745 | ₩135,096 | ₩135,163 | -0.62% | 674.3만 |
| 2026.08.24–2026.08.28 | ₩135,605 | ₩137,053 | ₩135,552 | ₩136,423 | +0.60% | 723.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,203 |
| ₩136,530 |
| ₩134,613 |
| ₩135,739 |
| +0.40% |
| 688.9만 |
| 2026.08.10–2026.08.14 | ₩135,015 | ₩136,075 | ₩134,693 | ₩135,605 | +0.44% | 920만 |
|---|
| 2026.08.03–2026.08.07 | ₩131,931 | ₩135,055 | ₩131,489 | ₩134,921 | +2.27% | 1259.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩130,590 | ₩133,205 | ₩129,947 | ₩131,314 | +0.55% | 1343.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩129,544 | ₩130,201 | ₩128,445 | ₩130,000 | +0.35% | 891.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩131,086 | ₩131,435 | ₩128,700 | ₩129,531 | -1.19% | 1362.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩131,355 | ₩132,387 | ₩130,228 | ₩131,086 | -0.20% | 955.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩128,726 | ₩131,341 | ₩128,284 | ₩131,261 | +1.97% | 895.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩126,514 | ₩128,713 | ₩125,897 | ₩128,713 | +1.74% | 1071.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩128,954 | ₩129,531 | ₩126,246 | ₩126,366 | -2.01% | 884.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩128,552 | ₩128,928 | ₩126,715 | ₩128,793 | +0.19% | 1154.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩129,477 | ₩130,282 | ₩128,203 | ₩128,244 | -0.95% | 1278.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩130,081 | ₩130,081 | ₩128,686 | ₩129,531 | -0.42% | 767.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩127,171 | ₩130,134 | ₩127,171 | ₩129,906 | +2.15% | 1162.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩126,098 | ₩127,801 | ₩125,843 | ₩126,983 | +0.70% | 1115.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩126,568 | ₩127,493 | ₩125,790 | ₩126,085 | -0.38% | 1230.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩125,884 | ₩127,908 | ₩125,347 | ₩126,822 | +0.75% | 1033.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩126,983 | ₩127,640 | ₩125,428 | ₩126,152 | -0.65% | 1076.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩124,275 | ₩127,359 | ₩124,248 | ₩127,198 | +2.35% | 1003.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩124,905 | ₩126,206 | ₩124,261 | ₩124,368 | -0.43% | 926.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩123,068 | ₩125,347 | ₩122,505 | ₩125,186 | +1.72% | 1248.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩124,878 | ₩125,388 | ₩122,049 | ₩122,183 | -2.16% | 1379.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩128,029 | ₩128,646 | ₩123,470 | ₩123,832 | -3.28% | 1504.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩128,686 | ₩129,920 | ₩127,265 | ₩127,479 | -0.94% | 1656.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩130,644 | ₩131,502 | ₩128,418 | ₩129,598 | -0.80% | 2143.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩128,565 | ₩131,247 | ₩128,284 | ₩131,153 | +2.01% | 943.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩128,981 | ₩129,598 | ₩128,016 | ₩128,981 | 0.00% | 736.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩128,445 | ₩129,464 | ₩127,640 | ₩128,981 | +0.42% | 1679.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩127,372 | ₩128,847 | ₩126,728 | ₩128,767 | +1.09% | 1955.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩127,600 | ₩128,217 | ₩126,326 | ₩127,372 | -0.18% | 1273.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩125,750 | ₩127,238 | ₩125,401 | ₩127,225 | +1.17% | 895만 |
|---|
| 2026.01.12–2026.01.16 | ₩126,648 | ₩127,225 | ₩126,152 | ₩126,608 | -0.03% | 895.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩125,481 | ₩127,198 | ₩125,347 | ₩126,903 | +1.13% | 1350.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩127,439 | ₩127,640 | ₩125,133 | ₩125,575 | -1.46% | 751.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩126,313 | ₩127,627 | ₩126,152 | ₩127,533 | +0.97% | 590.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩126,997 | ₩127,251 | ₩125,428 | ₩126,206 | -0.62% | 974.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩126,863 | ₩127,359 | ₩125,280 | ₩126,889 | +0.02% | 1044.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩127,439 | ₩127,640 | ₩126,232 | ₩126,822 | -0.48% | 738.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩125,897 | ₩127,935 | ₩125,146 | ₩127,828 | +1.53% | 768.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩126,340 | ₩126,608 | ₩124,167 | ₩125,642 | -0.55% | 1592만 |
|---|
| 2025.11.10–2025.11.14 | ₩124,757 | ₩127,171 | ₩124,248 | ₩126,313 | +1.25% | 1048만 |
|---|
| 2025.11.03–2025.11.07 | ₩124,958 | ₩124,972 | ₩123,323 | ₩124,690 | -0.21% | 1376.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩127,104 | ₩127,332 | ₩124,436 | ₩124,945 | -1.70% | 1212.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩126,380 | ₩127,573 | ₩126,232 | ₩126,715 | +0.27% | 823.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩126,232 | ₩127,412 | ₩124,891 | ₩126,125 | -0.08% | 1276.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩127,533 | ₩127,801 | ₩126,018 | ₩126,031 | -1.18% | 381.5만 |
|---|