조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|
| 2026-10-13 | 196.51 | -1.35 | -0.68% | 195.36 | 196.80 | 195.32 | 373,049 |
| 2026-10-12 | 197.86 | -1.65 | -0.83% | 198.83 | 198.83 | 197.23 | 270,821 |
| 2026-10-09 | 199.52 | -0.6050 | -0.30% | 200.62 | 200.62 | 198.48 | 359,540 |
| 2026-10-08 | 200.12 | -0.9800 | -0.49% | 200.30 | 200.79 | 199.08 | 467,906 |
| 2026-10-07 | 201.10 | +0.8800 | +0.44% | 198.42 | 201.66 | 198.07 | 537,851 |
| 2026-10-06 | 200.22 | +0.4600 | +0.23% | 200.41 | 201.29 | 199.88 | 307,204 |
| 2026-10-05 | 199.76 | -0.4400 | -0.22% | 200.13 | 200.13 | 198.39 | 666,827 |
| 2026-10-02 | 200.20 | -0.1600 | -0.08% | 202.03 | 202.03 | 199.72 | 823,717 |
| 2026-10-01 | 200.36 | +2.36 | +1.19% | 198.07 | 200.42 | 195.79 | 991,091 |
| 2026-09-30 | 198.00 | -0.6100 | -0.31% | 200.26 | 200.26 | 197.90 | 1,061,830 |
| 2026-09-29 | 198.61 | -0.1000 | -0.05% | 199.94 | 199.94 | 198.04 | 425,396 |
| 2026-09-28 | 198.71 | -2.92 | -1.45% | 200.95 | 200.95 | 198.00 | 271,763 |
| 2026-09-25 | 201.63 | +1.18 | +0.59% | 201.55 | 202.05 | 200.38 | 364,202 |
| 2026-09-24 | 200.45 | -0.6500 | -0.32% | 200.00 | 200.91 | 199.19 | 700,363 |
| 2026-09-23 | 201.10 | -1.60 | -0.79% | 202.89 | 202.94 | 201.00 | 599,847 |
| 2026-09-22 | 202.70 | +0.7500 | +0.37% | 202.05 | 203.29 | 201.64 | 500,548 |
| 2026-09-21 | 201.95 | +2.09 | +1.05% | 202.17 | 202.56 | 200.72 | 373,673 |
| 2026-09-18 | 199.86 | -0.3500 | -0.17% | 200.20 | 200.20 | 198.38 | 358,402 |
| 2026-09-17 | 200.21 | +3.52 | +1.79% | 199.65 | 200.79 | 199.52 | 539,970 |
| 2026-09-16 | 196.69 | -2.74 | -1.37% | 199.75 | 199.75 | 195.34 | 1,209,602 |
iShares MSCI USA Value Factor ETF 게시판 0
글쓰기