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 | ₩131,827 | ₩134,858 | ₩131,720 | ₩134,818 | +2.27% | 807.6만 |
| 2026.09.28–2026.10.02 | ₩131,197 | ₩131,975 | ₩130,526 | ₩131,706 | +0.39% | 917.7만 |
| 2026.09.21–2026.09.25 | ₩132,484 | ₩133,222 | ₩131,425 | ₩131,881 | -0.46% | 927.1만 |
| 2026.09.14–2026.09.18 | ₩133,933 | ₩134,603 | ₩131,599 | ₩131,948 | -1.48% | 813.9만 |
| 2026.09.08–2026.09.11 | ₩134,348 | ₩134,643 | ₩132,685 | ₩133,584 | -0.57% | 702.7만 |
| 2026.08.31–2026.09.04 | ₩136,025 | ₩136,762 | ₩135,113 | ₩135,180 | -0.62% | 674.3만 |
| 2026.08.24–2026.08.28 | ₩135,622 | ₩137,071 | ₩135,569 | ₩136,440 | +0.60% | 723.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,220 |
| ₩136,548 |
| ₩134,630 |
| ₩135,757 |
| +0.40% |
| 688.9만 |
| 2026.08.10–2026.08.14 | ₩135,032 | ₩136,092 | ₩134,710 | ₩135,622 | +0.44% | 920만 |
|---|
| 2026.08.03–2026.08.07 | ₩131,948 | ₩135,073 | ₩131,505 | ₩134,938 | +2.27% | 1259.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩130,607 | ₩133,222 | ₩129,963 | ₩131,331 | +0.55% | 1343.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩129,561 | ₩130,218 | ₩128,461 | ₩130,017 | +0.35% | 891.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩131,103 | ₩131,452 | ₩128,716 | ₩129,547 | -1.19% | 1362.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩131,371 | ₩132,404 | ₩130,245 | ₩131,103 | -0.20% | 955.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩128,743 | ₩131,358 | ₩128,300 | ₩131,277 | +1.97% | 895.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩126,530 | ₩128,729 | ₩125,913 | ₩128,729 | +1.74% | 1071.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩128,971 | ₩129,547 | ₩126,262 | ₩126,382 | -2.01% | 884.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩128,568 | ₩128,944 | ₩126,731 | ₩128,810 | +0.19% | 1154.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩129,494 | ₩130,298 | ₩128,220 | ₩128,260 | -0.95% | 1278.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩130,097 | ₩130,097 | ₩128,702 | ₩129,547 | -0.42% | 767.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩127,187 | ₩130,151 | ₩127,187 | ₩129,923 | +2.15% | 1162.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩126,114 | ₩127,817 | ₩125,859 | ₩126,999 | +0.70% | 1115.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩126,584 | ₩127,509 | ₩125,806 | ₩126,101 | -0.38% | 1230.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩125,900 | ₩127,925 | ₩125,363 | ₩126,838 | +0.75% | 1033.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩126,999 | ₩127,656 | ₩125,444 | ₩126,168 | -0.65% | 1076.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩124,290 | ₩127,375 | ₩124,264 | ₩127,214 | +2.35% | 1003.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩124,921 | ₩126,222 | ₩124,277 | ₩124,384 | -0.43% | 926.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩123,083 | ₩125,363 | ₩122,520 | ₩125,202 | +1.72% | 1248.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩124,894 | ₩125,403 | ₩122,064 | ₩122,198 | -2.16% | 1379.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩128,045 | ₩128,662 | ₩123,486 | ₩123,848 | -3.28% | 1504.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩128,702 | ₩129,936 | ₩127,281 | ₩127,496 | -0.94% | 1656.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩130,660 | ₩131,519 | ₩128,434 | ₩129,614 | -0.80% | 2143.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩128,582 | ₩131,264 | ₩128,300 | ₩131,170 | +2.01% | 943.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩128,998 | ₩129,614 | ₩128,032 | ₩128,998 | 0.00% | 736.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩128,461 | ₩129,480 | ₩127,656 | ₩128,998 | +0.42% | 1679.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩127,388 | ₩128,863 | ₩126,745 | ₩128,783 | +1.09% | 1955.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩127,616 | ₩128,233 | ₩126,342 | ₩127,388 | -0.18% | 1273.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩125,766 | ₩127,254 | ₩125,417 | ₩127,241 | +1.17% | 895만 |
|---|
| 2026.01.12–2026.01.16 | ₩126,664 | ₩127,241 | ₩126,168 | ₩126,624 | -0.03% | 895.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩125,497 | ₩127,214 | ₩125,363 | ₩126,919 | +1.13% | 1350.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩127,455 | ₩127,656 | ₩125,149 | ₩125,591 | -1.46% | 751.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩126,329 | ₩127,643 | ₩126,168 | ₩127,549 | +0.97% | 590.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩127,013 | ₩127,268 | ₩125,444 | ₩126,222 | -0.62% | 974.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩126,879 | ₩127,375 | ₩125,296 | ₩126,905 | +0.02% | 1044.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩127,455 | ₩127,656 | ₩126,248 | ₩126,838 | -0.48% | 738.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩125,913 | ₩127,951 | ₩125,162 | ₩127,844 | +1.53% | 768.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩126,356 | ₩126,624 | ₩124,183 | ₩125,658 | -0.55% | 1592만 |
|---|
| 2025.11.10–2025.11.14 | ₩124,773 | ₩127,187 | ₩124,264 | ₩126,329 | +1.25% | 1048만 |
|---|
| 2025.11.03–2025.11.07 | ₩124,974 | ₩124,988 | ₩123,338 | ₩124,706 | -0.21% | 1376.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩127,120 | ₩127,348 | ₩124,451 | ₩124,961 | -1.70% | 1212.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩126,396 | ₩127,589 | ₩126,248 | ₩126,731 | +0.27% | 823.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩126,248 | ₩127,428 | ₩124,907 | ₩126,141 | -0.08% | 1276.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩127,549 | ₩127,817 | ₩126,034 | ₩126,047 | -1.18% | 381.5만 |
|---|