iShares MSCI Global Min Vol Factor ETF (ACWV)

ACWV
🏛️ 미국 →
119.19
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 95.06 95.47 94.60 95.02 0.2M
2022-12-29 95.14 95.83 95.14 95.64 0.1M
2022-12-28 95.41 95.82 94.60 94.64 0.3M
2022-12-27 95.20 95.68 95.20 95.51 0.1M
2022-12-23 94.69 95.17 94.63 95.17 0.1M
2022-12-22 95.08 95.08 94.11 94.92 0.3M
2022-12-21 94.80 95.55 94.79 95.30 0.2M
2022-12-20 94.23 94.87 94.23 94.58 0.3M
2022-12-19 94.86 94.96 94.06 94.26 0.2M
2022-12-16 94.89 95.03 94.43 94.69 0.1M
2022-12-15 96.40 96.40 95.05 95.26 0.8M
2022-12-14 96.96 97.81 96.55 97.02 0.2M
2022-12-13 98.37 98.42 96.78 96.92 0.2M
2022-12-12 97.11 97.98 97.11 97.98 0.1M
2022-12-09 97.73 97.88 97.16 97.16 0.1M
2022-12-08 97.34 97.97 97.34 97.97 0.1M
2022-12-07 97.24 97.63 97.17 97.32 0.2M
2022-12-06 97.72 97.87 96.89 97.08 0.1M
2022-12-05 98.21 98.28 97.51 97.77 0.2M
2022-12-02 98.09 99.02 97.90 98.82 0.2M
2022-12-01 98.94 99.29 98.56 98.79 0.2M
2022-11-30 96.98 98.87 96.89 98.79 0.1M
2022-11-29 96.88 97.14 96.57 96.91 0.2M
2022-11-28 97.21 97.74 96.79 96.91 0.2M
2022-11-25 97.23 97.84 97.23 97.84 0.0M
2022-11-23 97.00 97.44 96.88 97.34 0.1M
2022-11-22 96.51 97.02 96.19 97.02 0.1M
2022-11-21 95.46 96.07 95.46 95.96 0.1M
2022-11-18 95.84 96.05 95.46 95.92 0.1M
2022-11-17 94.64 95.34 94.57 95.25 0.2M
2022-11-16 95.28 95.69 95.21 95.21 0.1M
2022-11-15 95.86 96.23 94.82 95.61 0.1M
2022-11-14 95.09 96.07 95.09 95.09 0.1M
2022-11-11 96.04 96.04 94.78 95.40 0.2M
2022-11-10 94.75 95.80 94.42 95.58 0.3M
2022-11-09 92.90 93.63 92.52 92.54 0.2M
2022-11-08 92.79 93.96 92.73 93.46 0.3M
2022-11-07 92.33 92.76 92.09 92.42 0.1M
2022-11-04 91.95 92.42 91.15 92.28 0.2M
2022-11-03 90.68 91.32 90.52 91.00 0.2M
2022-11-02 92.61 93.52 91.42 91.49 0.1M
2022-11-01 93.49 93.49 92.42 92.58 0.2M
2022-10-31 92.36 92.95 92.32 92.73 0.1M
2022-10-28 91.80 93.23 91.80 93.23 0.1M
2022-10-27 91.84 92.39 91.50 91.57 0.1M
2022-10-26 91.46 92.43 91.46 91.72 0.1M
2022-10-25 90.46 91.44 90.46 91.36 0.1M
2022-10-24 89.87 90.49 89.60 90.29 0.1M
2022-10-21 88.36 90.06 87.98 89.82 0.3M
2022-10-20 89.36 89.71 88.54 88.76 0.2M
2022-10-19 89.23 89.53 88.69 89.03 0.1M
2022-10-18 90.27 90.44 89.40 89.76 0.2M
2022-10-17 88.93 89.65 88.93 89.35 0.1M
2022-10-14 89.40 89.54 87.78 87.85 0.4M
2022-10-13 86.42 89.46 86.42 89.16 0.4M
2022-10-12 88.31 88.69 88.00 88.00 0.1M
2022-10-11 88.24 89.24 88.23 88.46 0.2M
2022-10-10 88.86 89.03 88.29 88.66 0.1M
2022-10-07 89.56 89.80 88.43 88.82 0.3M
2022-10-06 90.97 91.28 90.15 90.29 0.3M
2022-10-05 91.21 92.02 90.79 91.71 0.2M
2022-10-04 91.43 92.18 91.05 92.14 0.3M
2022-10-03 89.40 90.53 89.14 90.16 0.1M
2022-09-30 89.64 89.98 88.56 88.56 0.2M
2022-09-29 89.94 90.26 89.11 89.57 0.2M
2022-09-28 89.54 91.04 89.54 90.70 0.3M
2022-09-27 89.56 90.52 89.01 89.30 0.8M
2022-09-26 90.04 90.51 89.40 89.73 0.2M
2022-09-23 91.08 91.28 90.03 90.73 0.1M
2022-09-22 92.04 92.21 91.57 91.84 0.1M
2022-09-21 93.06 93.71 91.96 92.13 0.1M
2022-09-20 93.49 93.49 92.69 93.10 0.1M
2022-09-19 93.46 94.08 93.00 94.05 0.1M
2022-09-16 93.14 93.91 93.14 93.78 0.3M
2022-09-15 94.59 94.74 93.84 93.95 0.1M
2022-09-14 94.97 95.18 94.37 94.69 0.3M
2022-09-13 96.09 96.22 94.48 94.72 0.1M
2022-09-12 97.35 97.61 97.05 97.33 0.5M
2022-09-09 96.40 96.77 96.15 96.65 0.1M
2022-09-08 94.58 95.64 94.58 95.60 0.2M
2022-09-07 93.70 95.55 93.70 95.24 0.1M
2022-09-06 94.22 94.63 93.69 93.86 0.2M
2022-09-02 95.78 95.83 94.01 94.23 0.2M
2022-09-01 94.53 95.30 94.27 95.24 0.1M
2022-08-31 95.50 95.88 94.82 94.82 0.2M
2022-08-30 96.30 96.30 95.18 95.31 0.1M
2022-08-29 95.87 96.44 95.71 96.02 0.1M
2022-08-26 98.16 98.73 96.19 96.25 0.2M
2022-08-25 97.81 98.37 97.63 98.33 0.1M
2022-08-24 97.58 97.93 97.42 97.65 0.1M
2022-08-23 98.14 98.23 97.53 97.67 0.1M
2022-08-22 99.00 99.00 98.23 98.32 0.1M
2022-08-19 99.53 99.63 99.20 99.39 0.1M
2022-08-18 99.59 99.97 99.51 99.84 0.1M
2022-08-17 99.75 100.25 99.65 99.88 0.1M
2022-08-16 99.44 100.41 99.31 100.05 0.2M
2022-08-15 99.15 99.86 99.15 99.77 0.4M
2022-08-12 98.59 99.76 98.59 99.50 0.1M
2022-08-11 99.05 99.48 98.53 98.60 0.1M
2022-08-10 98.95 99.12 98.58 98.87 0.2M
2022-08-09 97.61 98.14 97.61 97.86 0.1M
2022-08-08 98.11 98.26 97.62 97.82 0.2M
2022-08-05 96.73 97.59 96.73 97.52 0.1M
2022-08-04 97.20 97.69 97.20 97.42 0.4M
2022-08-03 97.16 97.56 96.74 97.38 0.2M
2022-08-02 97.25 97.78 96.93 97.01 0.2M
2022-08-01 97.30 97.90 97.30 97.57 0.6M
2022-07-29 97.26 97.68 96.98 97.67 0.1M
2022-07-28 96.38 97.44 96.12 97.32 0.1M
2022-07-27 95.67 96.56 95.37 96.30 0.2M
2022-07-26 95.09 95.54 95.09 95.37 0.1M
2022-07-25 95.82 95.82 95.32 95.67 0.1M
2022-07-22 95.80 96.18 95.18 95.61 0.2M
2022-07-21 95.20 95.73 94.92 95.71 0.2M
2022-07-20 95.64 95.64 94.77 94.99 0.3M
2022-07-19 95.19 95.51 94.85 95.37 0.1M
2022-07-18 95.46 95.46 94.02 94.24 0.1M
2022-07-15 94.32 94.90 94.25 94.88 0.2M
2022-07-14 93.47 94.12 93.07 94.01 0.1M
2022-07-13 93.59 95.05 93.59 94.56 0.1M
2022-07-12 95.33 95.54 94.55 94.88 0.4M
2022-07-11 95.03 95.67 95.03 95.19 0.2M
2022-07-08 95.89 96.02 95.48 95.69 0.6M
2022-07-07 95.91 96.11 95.73 95.91 0.4M
2022-07-06 95.07 95.91 95.03 95.46 0.6M
2022-07-05 94.92 95.25 93.88 95.09 0.5M
2022-07-01 94.56 95.83 94.56 95.77 0.2M
2022-06-30 93.92 95.19 93.92 94.50 0.2M
2022-06-29 94.45 95.20 94.45 94.90 0.2M
2022-06-28 96.03 96.18 94.59 94.62 0.7M
2022-06-27 95.59 95.84 95.33 95.56 0.2M
2022-06-24 94.58 95.62 94.29 95.62 0.5M
2022-06-23 93.29 93.97 92.71 93.92 0.6M
2022-06-22 91.72 93.28 91.72 92.66 0.2M
2022-06-21 91.68 92.73 91.68 92.48 0.1M
2022-06-17 90.81 91.41 90.41 90.98 0.6M
2022-06-16 90.66 91.38 90.64 91.04 0.3M
2022-06-15 92.44 93.08 91.12 92.27 0.2M
2022-06-14 92.61 92.61 91.00 91.56 0.3M
2022-06-13 93.20 93.36 91.95 92.28 0.3M
2022-06-10 94.22 94.98 94.03 94.37 0.3M
2022-06-09 96.42 97.02 95.25 95.25 0.5M
2022-06-08 98.43 98.47 97.58 97.66 0.2M
2022-06-07 97.80 98.86 97.80 98.86 0.1M
2022-06-06 99.02 99.25 98.34 98.53 0.2M
2022-06-03 98.49 98.95 98.42 98.59 0.2M
2022-06-02 98.99 99.45 97.90 99.37 0.2M
2022-06-01 99.52 99.60 98.09 98.48 0.2M
2022-05-31 99.65 99.81 98.99 99.29 0.4M
2022-05-27 99.30 99.98 98.96 99.95 0.9M
2022-05-26 98.22 99.06 98.22 98.76 0.2M
2022-05-25 97.44 98.24 97.14 97.92 0.2M
2022-05-24 97.26 98.12 96.76 97.94 0.2M
2022-05-23 96.91 97.68 96.80 97.54 0.2M
2022-05-20 96.47 96.60 95.13 96.37 0.3M
2022-05-19 95.71 96.47 95.12 95.94 0.3M
2022-05-18 97.82 97.82 95.64 95.88 0.2M
2022-05-17 98.62 98.62 97.73 98.40 0.1M
2022-05-16 97.39 98.09 97.11 97.48 0.3M
2022-05-13 96.62 97.65 96.62 97.61 0.2M
2022-05-12 95.85 96.65 95.41 96.30 0.3M
2022-05-11 97.08 97.94 96.26 96.26 0.4M
2022-05-10 98.04 98.06 96.35 96.92 0.2M
2022-05-09 97.38 97.65 96.65 96.98 0.2M
2022-05-06 98.48 99.14 98.09 98.52 0.2M
2022-05-05 100.80 100.80 98.63 99.21 0.2M
2022-05-04 99.79 101.85 99.42 101.40 0.2M
2022-05-03 99.72 100.54 99.65 99.89 0.2M
2022-05-02 100.14 100.47 98.50 99.65 0.2M
2022-04-29 102.34 102.34 100.01 100.11 0.1M
2022-04-28 101.67 102.65 101.16 102.43 0.2M
2022-04-27 101.62 102.20 101.24 101.46 0.2M
2022-04-26 102.31 102.69 101.14 101.14 0.3M
2022-04-25 102.03 103.00 101.46 102.78 0.2M
2022-04-22 104.17 104.30 102.65 102.65 0.1M
2022-04-21 105.79 105.79 104.29 104.29 0.1M
2022-04-20 105.46 105.81 105.14 105.43 0.1M
2022-04-19 104.19 105.09 104.04 105.00 0.2M
2022-04-18 104.97 105.43 104.37 104.61 0.1M
2022-04-14 106.17 106.31 105.49 105.56 0.2M
2022-04-13 105.30 106.11 105.30 106.07 0.2M
2022-04-12 106.36 106.36 105.09 105.33 0.2M
2022-04-11 106.48 106.89 105.81 105.92 0.2M
2022-04-08 106.80 107.32 106.66 107.00 0.7M
2022-04-07 105.84 106.99 105.84 106.70 0.1M
2022-04-06 105.54 106.44 105.39 106.22 0.2M
2022-04-05 105.74 106.77 105.54 105.74 0.3M
2022-04-04 106.04 106.20 105.63 106.20 0.2M
2022-04-01 105.38 105.81 104.84 105.70 0.2M
2022-03-31 105.36 105.75 104.72 104.82 0.1M
2022-03-30 105.31 105.81 105.26 105.57 0.3M
2022-03-29 105.78 105.78 104.95 105.62 0.2M
2022-03-28 103.75 104.48 103.75 104.42 0.2M
2022-03-25 103.73 104.11 103.52 104.07 2.6M
2022-03-24 103.13 103.93 103.13 103.92 1.6M
2022-03-23 103.68 103.68 102.85 102.90 2.4M
2022-03-22 103.52 104.04 103.52 103.80 1.0M
2022-03-21 103.65 104.15 103.20 103.71 0.2M
2022-03-18 102.90 104.14 102.90 104.12 0.1M
2022-03-17 102.29 103.49 102.08 103.43 0.2M
2022-03-16 101.72 102.68 100.87 102.52 0.1M
2022-03-15 99.90 101.10 99.90 100.80 0.3M
2022-03-14 100.34 100.76 99.47 99.73 0.2M
2022-03-11 101.22 101.23 99.81 99.93 0.1M
2022-03-10 99.85 100.82 99.85 100.64 0.2M
2022-03-09 100.42 101.36 100.12 100.89 0.4M
2022-03-08 100.40 101.05 99.13 99.35 0.2M
2022-03-07 102.04 102.04 100.49 100.72 0.6M
2022-03-04 101.11 102.38 101.11 102.38 0.1M
2022-03-03 102.49 102.60 101.69 102.17 0.4M
2022-03-02 101.25 102.36 101.11 102.17 0.5M
2022-03-01 101.19 102.13 100.68 101.09 0.5M
2022-02-28 100.83 101.71 100.59 101.27 0.3M
2022-02-25 100.02 102.13 100.02 102.13 0.3M
2022-02-24 97.56 99.85 97.38 99.73 0.3M
2022-02-23 101.26 101.41 99.80 99.86 0.3M
2022-02-22 101.04 101.46 100.34 100.88 0.2M
2022-02-18 101.51 102.06 101.25 101.51 0.6M
2022-02-17 102.11 102.33 101.74 101.89 0.1M
2022-02-16 102.24 102.91 101.96 102.73 0.3M
2022-02-15 102.60 102.88 102.43 102.78 0.2M
2022-02-14 102.10 102.29 101.14 101.80 0.3M
2022-02-11 103.01 103.47 102.14 102.28 0.2M
2022-02-10 103.26 104.09 102.72 102.98 0.2M
2022-02-09 104.18 104.52 104.18 104.48 0.1M
2022-02-08 103.04 103.59 102.93 103.58 0.2M
2022-02-07 103.32 103.69 103.07 103.24 0.2M
2022-02-04 102.92 103.67 102.53 103.24 0.2M
2022-02-03 103.60 103.99 103.31 103.44 0.2M
2022-02-02 103.41 104.44 103.41 104.28 0.3M
2022-02-01 103.24 103.62 102.66 103.60 0.3M
2022-01-31 102.12 103.38 101.91 103.33 0.2M
2022-01-28 100.63 102.10 99.85 102.09 0.1M
2022-01-27 101.12 101.78 100.35 100.75 0.2M
2022-01-26 102.29 102.44 100.40 100.75 0.2M
2022-01-25 102.01 102.63 101.28 101.83 0.3M
2022-01-24 102.08 102.82 100.74 102.73 0.3M
2022-01-21 103.66 104.23 103.06 103.09 0.1M
2022-01-20 104.70 105.39 103.79 103.84 0.3M
2022-01-19 104.47 105.16 104.43 104.54 0.2M
2022-01-18 104.49 104.66 104.20 104.48 0.2M
2022-01-14 105.26 105.42 104.72 105.19 0.3M
2022-01-13 106.31 106.43 105.60 105.76 0.1M
2022-01-12 106.51 106.60 106.15 106.53 0.2M
2022-01-11 105.78 106.23 105.26 106.19 0.3M
2022-01-10 105.42 105.66 104.94 105.61 0.2M
2022-01-07 105.86 106.33 105.82 106.05 0.3M
2022-01-06 106.22 106.66 106.10 106.23 0.1M
2022-01-05 107.55 107.95 106.58 106.58 0.2M
2022-01-04 107.66 107.89 107.49 107.59 0.2M
2022-01-03 108.35 108.35 107.21 107.85 0.2M