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
2023-12-29 99.89 100.38 99.89 100.35 0.2M
2023-12-28 99.76 100.27 99.76 100.07 0.1M
2023-12-27 99.60 99.76 99.24 99.74 0.3M
2023-12-26 99.37 99.41 99.06 99.27 0.1M
2023-12-22 98.98 99.28 98.84 99.07 0.1M
2023-12-21 98.43 98.60 98.08 98.53 0.3M
2023-12-20 98.60 98.60 97.53 97.56 0.2M
2023-12-19 100.14 100.42 100.14 100.37 0.1M
2023-12-18 99.85 100.26 99.85 100.24 0.2M
2023-12-15 100.35 100.35 99.65 99.70 0.2M
2023-12-14 101.35 101.35 100.45 100.59 0.1M
2023-12-13 99.86 101.20 99.86 101.11 0.3M
2023-12-12 99.65 100.07 99.49 100.03 0.1M
2023-12-11 99.04 99.74 99.04 99.74 0.1M
2023-12-08 99.18 99.20 98.68 99.05 0.2M
2023-12-07 99.24 99.39 99.02 99.17 0.3M
2023-12-06 99.47 99.47 98.97 99.02 0.1M
2023-12-05 98.90 99.04 98.74 98.90 0.1M
2023-12-04 98.85 99.42 98.85 99.14 0.1M
2023-12-01 98.75 99.31 98.60 99.25 0.1M
2023-11-30 98.33 98.77 98.03 98.77 0.3M
2023-11-29 98.51 98.51 98.01 98.14 0.1M
2023-11-28 98.33 98.53 98.09 98.34 0.1M
2023-11-27 98.38 98.38 98.13 98.18 0.1M
2023-11-24 98.35 98.48 98.20 98.45 0.1M
2023-11-22 98.19 98.35 98.04 98.26 0.3M
2023-11-21 97.75 98.11 97.75 97.88 0.1M
2023-11-20 97.29 97.92 97.29 97.84 0.2M
2023-11-17 97.45 97.64 97.29 97.41 0.1M
2023-11-16 96.95 97.34 96.95 97.18 0.2M
2023-11-15 97.41 97.69 97.22 97.25 0.3M
2023-11-14 97.28 97.63 96.99 97.43 0.1M
2023-11-13 96.00 96.43 95.97 96.37 0.1M
2023-11-10 96.04 96.27 95.51 96.14 0.2M
2023-11-09 96.35 96.61 95.61 95.69 0.1M
2023-11-08 96.42 96.42 95.86 96.12 0.1M
2023-11-07 96.25 96.51 96.13 96.38 0.2M
2023-11-06 96.61 96.74 96.50 96.61 0.2M
2023-11-03 96.66 96.85 96.38 96.58 0.3M
2023-11-02 95.10 95.83 95.10 95.75 0.2M
2023-11-01 94.12 94.74 94.11 94.55 0.5M
2023-10-31 93.94 94.11 93.56 94.00 0.5M
2023-10-30 93.46 93.87 93.36 93.85 0.4M
2023-10-27 93.73 93.93 92.81 93.00 0.6M
2023-10-26 94.05 94.12 93.34 93.55 0.3M
2023-10-25 94.10 94.47 93.79 94.06 0.2M
2023-10-24 93.74 94.34 93.74 94.27 0.1M
2023-10-23 93.63 94.02 93.32 93.46 0.2M
2023-10-20 94.46 94.58 93.82 93.82 0.2M
2023-10-19 95.29 95.33 94.40 94.44 0.4M
2023-10-18 95.88 95.98 95.17 95.25 0.1M
2023-10-17 95.66 96.33 95.66 96.06 0.4M
2023-10-16 95.88 96.30 95.69 96.17 0.3M
2023-10-13 95.53 95.88 95.30 95.62 0.4M
2023-10-12 96.33 96.33 95.12 95.43 0.2M
2023-10-11 96.35 96.35 95.74 96.13 0.2M
2023-10-10 95.78 96.33 95.55 96.05 0.3M
2023-10-09 94.59 95.51 94.39 95.47 0.2M
2023-10-06 94.47 95.28 93.84 95.07 0.1M
2023-10-05 94.41 94.60 94.07 94.41 0.2M
2023-10-04 94.13 94.25 93.56 94.17 0.2M
2023-10-03 93.96 94.20 93.67 93.90 0.3M
2023-10-02 95.35 95.35 94.22 94.60 0.4M
2023-09-29 96.31 96.31 95.22 95.42 0.1M
2023-09-28 95.45 95.94 95.45 95.80 0.2M
2023-09-27 96.38 96.38 95.35 95.69 0.6M
2023-09-26 96.45 96.56 95.96 95.96 0.2M
2023-09-25 96.84 96.93 96.54 96.92 0.2M
2023-09-22 97.34 97.45 96.98 97.05 0.2M
2023-09-21 97.58 97.58 96.83 96.84 0.3M
2023-09-20 98.42 98.67 97.94 97.94 0.4M
2023-09-19 97.89 98.15 97.81 98.02 1.2M
2023-09-18 98.04 98.18 97.72 97.99 0.1M
2023-09-15 98.25 98.59 97.94 98.03 0.1M
2023-09-14 98.24 98.51 98.08 98.46 0.2M
2023-09-13 97.53 97.83 97.53 97.67 0.1M
2023-09-12 97.57 97.81 97.45 97.53 0.1M
2023-09-11 97.68 97.90 97.59 97.84 0.1M
2023-09-08 97.30 97.49 97.18 97.32 0.1M
2023-09-07 96.92 97.46 96.53 97.25 0.1M
2023-09-06 96.90 97.04 96.71 96.83 0.1M
2023-09-05 97.49 97.49 96.91 96.91 0.2M
2023-09-01 98.13 98.24 97.53 97.65 0.1M
2023-08-31 98.00 98.09 97.50 97.53 0.2M
2023-08-30 98.27 98.43 97.92 98.04 0.2M
2023-08-29 97.47 98.19 97.47 98.12 0.2M
2023-08-28 97.50 97.60 97.31 97.49 0.6M
2023-08-25 96.79 97.15 96.46 96.99 0.1M
2023-08-24 97.23 97.47 96.53 96.62 0.2M
2023-08-23 97.07 97.31 96.96 97.21 0.1M
2023-08-22 96.86 97.06 96.39 96.44 0.1M
2023-08-21 96.52 96.73 96.22 96.64 0.1M
2023-08-18 96.40 96.85 96.36 96.65 0.1M
2023-08-17 97.64 97.64 96.67 96.67 0.2M
2023-08-16 97.40 97.85 97.19 97.19 0.2M
2023-08-15 98.10 98.10 97.51 97.54 0.3M
2023-08-14 97.98 98.36 97.98 98.28 0.2M
2023-08-11 98.02 98.50 98.02 98.43 0.1M
2023-08-10 98.97 99.19 98.31 98.34 0.2M
2023-08-09 98.49 98.74 98.29 98.50 0.1M
2023-08-08 98.26 98.32 97.92 98.17 0.1M
2023-08-07 98.31 98.55 98.27 98.49 0.1M
2023-08-04 98.19 98.57 97.69 97.78 0.1M
2023-08-03 98.33 98.33 97.98 98.03 0.1M
2023-08-02 98.37 98.67 98.27 98.35 0.1M
2023-08-01 99.41 99.54 98.94 99.04 0.3M
2023-07-31 99.89 99.89 99.42 99.60 0.1M
2023-07-28 100.22 100.22 99.76 99.99 0.1M
2023-07-27 100.37 100.49 99.30 99.36 0.1M
2023-07-26 99.85 100.69 99.82 100.13 0.1M
2023-07-25 100.03 100.16 99.86 100.04 0.1M
2023-07-24 99.94 100.07 99.85 99.97 0.1M
2023-07-21 99.77 99.90 99.62 99.72 0.4M
2023-07-20 99.06 99.42 99.03 99.39 0.2M
2023-07-19 98.89 99.21 98.80 99.01 0.4M
2023-07-18 98.57 99.06 98.41 98.71 0.6M
2023-07-17 98.61 98.76 98.31 98.62 0.1M
2023-07-14 98.44 98.75 98.41 98.67 0.3M
2023-07-13 98.73 98.73 98.36 98.47 0.1M
2023-07-12 98.22 98.30 97.97 98.15 0.1M
2023-07-11 97.19 97.55 96.91 97.48 0.1M
2023-07-10 96.37 97.10 96.37 96.84 0.1M
2023-07-07 97.05 97.16 96.57 96.67 0.2M
2023-07-06 97.26 97.26 96.68 96.94 0.2M
2023-07-05 97.84 97.86 97.59 97.77 0.3M
2023-07-03 98.20 98.20 97.82 98.19 0.1M
2023-06-30 97.87 98.18 97.76 98.06 0.5M
2023-06-29 96.99 97.41 96.73 97.34 0.4M
2023-06-28 97.46 97.46 97.01 97.25 0.3M
2023-06-27 97.25 97.57 97.15 97.53 0.5M
2023-06-26 97.04 97.12 96.64 97.00 0.3M
2023-06-23 97.32 97.32 96.83 96.88 0.1M
2023-06-22 97.73 97.77 97.45 97.75 0.1M
2023-06-21 97.65 97.90 97.26 97.69 0.2M
2023-06-20 98.05 98.05 97.40 97.40 0.1M
2023-06-16 98.77 98.77 98.02 98.31 0.1M
2023-06-15 97.63 98.50 97.46 98.43 0.2M
2023-06-14 97.38 97.78 97.11 97.43 0.2M
2023-06-13 97.50 97.74 97.25 97.50 0.2M
2023-06-12 97.19 97.19 96.81 97.05 0.2M
2023-06-09 97.07 97.22 96.84 96.98 0.2M
2023-06-08 96.18 97.05 96.06 97.05 0.4M
2023-06-07 96.61 96.61 96.13 96.17 0.2M
2023-06-06 97.75 97.75 97.21 97.51 0.2M
2023-06-05 97.79 98.00 97.48 97.61 0.3M
2023-06-02 97.18 97.74 96.99 97.66 0.4M
2023-06-01 96.58 96.85 96.23 96.84 0.1M
2023-05-31 96.32 96.57 95.96 96.36 0.1M
2023-05-30 97.02 97.02 96.36 96.52 0.1M
2023-05-26 96.88 97.36 96.85 97.08 0.1M
2023-05-25 97.31 97.51 96.53 96.86 0.1M
2023-05-24 97.78 97.89 97.31 97.41 0.1M
2023-05-23 98.57 98.58 98.02 98.09 0.6M
2023-05-22 99.42 99.65 99.05 99.20 0.2M
2023-05-19 99.03 99.46 99.03 99.20 0.7M
2023-05-18 98.88 99.08 98.49 99.01 2.5M
2023-05-17 99.09 99.29 98.73 99.17 1.4M
2023-05-16 99.47 99.68 99.01 99.04 2.4M
2023-05-15 100.04 100.04 99.58 99.87 0.2M
2023-05-12 99.69 99.90 99.26 99.59 0.1M
2023-05-11 99.93 99.93 99.39 99.75 0.1M
2023-05-10 100.20 100.20 99.47 100.07 0.1M
2023-05-09 99.68 100.19 99.68 100.01 0.1M
2023-05-08 100.40 100.40 99.93 100.02 0.5M
2023-05-05 99.41 100.04 99.33 100.00 0.1M
2023-05-04 99.03 99.43 98.95 99.07 0.2M
2023-05-03 99.31 99.66 98.87 99.05 0.3M
2023-05-02 99.20 99.41 98.62 99.13 0.1M
2023-05-01 99.38 99.94 99.38 99.67 0.2M
2023-04-28 99.04 99.79 99.04 99.63 0.3M
2023-04-27 98.36 99.30 98.18 99.25 0.2M
2023-04-26 98.68 98.72 98.04 98.13 0.1M
2023-04-25 98.95 99.22 98.68 98.72 0.1M
2023-04-24 99.04 99.14 98.90 99.13 0.3M
2023-04-21 98.80 99.04 98.67 98.94 0.1M
2023-04-20 98.41 98.81 98.41 98.67 0.1M
2023-04-19 98.52 98.85 98.52 98.66 0.1M
2023-04-18 99.15 99.22 98.80 98.97 0.0M
2023-04-17 98.65 98.98 98.56 98.98 0.1M
2023-04-14 98.84 99.08 98.28 98.49 0.2M
2023-04-13 98.83 99.18 98.50 99.13 0.1M
2023-04-12 98.54 98.84 98.24 98.32 0.1M
2023-04-11 98.05 98.37 98.05 98.21 0.1M
2023-04-10 97.56 98.05 97.44 98.05 0.1M
2023-04-06 97.82 98.26 97.82 98.14 0.1M
2023-04-05 97.31 97.88 97.31 97.84 0.2M
2023-04-04 97.44 97.57 97.14 97.41 0.1M
2023-04-03 96.60 97.40 96.59 97.30 0.1M
2023-03-31 96.11 96.82 96.11 96.75 0.1M
2023-03-30 96.35 96.35 95.91 96.17 0.1M
2023-03-29 95.62 95.84 95.62 95.78 0.2M
2023-03-28 95.15 95.49 95.13 95.34 0.2M
2023-03-27 95.28 95.30 94.98 95.11 0.2M
2023-03-24 93.81 94.87 93.80 94.83 0.2M
2023-03-23 94.09 94.79 93.75 94.02 0.3M
2023-03-22 94.27 94.83 93.66 93.66 0.1M
2023-03-21 94.62 94.63 93.80 94.27 0.1M
2023-03-20 93.85 94.40 93.76 94.28 0.2M
2023-03-17 93.69 93.82 93.22 93.37 0.1M
2023-03-16 92.81 93.86 92.81 93.79 0.3M
2023-03-15 92.11 93.06 92.11 93.00 0.2M
2023-03-14 93.04 93.38 92.69 93.32 0.1M
2023-03-13 92.25 93.61 92.25 92.70 0.3M
2023-03-10 92.81 93.25 92.26 92.42 0.2M
2023-03-09 93.66 93.91 92.73 92.98 0.1M
2023-03-08 93.67 93.90 93.44 93.73 0.2M
2023-03-07 94.41 94.69 93.47 93.55 0.2M
2023-03-06 94.35 94.70 94.35 94.51 0.1M
2023-03-03 93.94 94.56 93.68 94.43 0.2M
2023-03-02 93.11 93.80 92.86 93.69 0.1M
2023-03-01 93.18 93.36 92.83 93.10 0.1M
2023-02-28 93.39 93.60 92.99 92.99 0.1M
2023-02-27 93.93 94.32 93.58 93.76 0.2M
2023-02-24 93.52 93.77 93.35 93.64 0.1M
2023-02-23 94.96 94.96 94.04 94.49 0.1M
2023-02-22 95.04 95.08 94.48 94.62 0.2M
2023-02-21 95.31 95.57 95.07 95.07 0.1M
2023-02-17 95.12 95.89 95.00 95.86 0.2M
2023-02-16 95.09 95.79 95.00 95.34 0.1M
2023-02-15 95.20 95.82 95.20 95.82 0.3M
2023-02-14 96.21 96.55 95.56 95.87 0.2M
2023-02-13 95.93 96.47 95.88 96.47 0.2M
2023-02-10 95.23 96.00 95.23 95.93 0.1M
2023-02-09 96.43 96.43 95.21 95.27 0.2M
2023-02-08 95.75 95.92 95.42 95.59 0.7M
2023-02-07 95.39 96.21 95.06 96.02 0.3M
2023-02-06 95.29 95.84 95.29 95.67 0.2M
2023-02-03 96.22 96.45 95.70 96.01 0.4M
2023-02-02 97.24 97.24 96.50 96.85 0.3M
2023-02-01 96.57 97.76 96.17 97.38 0.4M
2023-01-31 96.23 97.20 96.15 96.91 0.4M
2023-01-30 96.33 97.00 96.33 96.44 0.3M
2023-01-27 96.98 97.15 96.64 96.80 0.2M
2023-01-26 97.54 97.54 96.76 97.48 0.2M
2023-01-25 96.39 97.27 96.39 97.26 0.2M
2023-01-24 96.43 97.06 96.27 96.86 0.2M
2023-01-23 96.58 97.12 96.31 96.77 0.2M
2023-01-20 95.90 96.58 95.64 96.54 0.2M
2023-01-19 95.86 96.20 95.79 95.92 0.3M
2023-01-18 97.56 97.98 96.01 96.04 0.2M
2023-01-17 97.20 97.64 97.11 97.21 0.3M
2023-01-13 96.46 97.37 96.46 97.34 0.8M
2023-01-12 96.97 97.20 96.35 96.94 0.3M
2023-01-11 96.44 96.84 96.32 96.75 0.9M
2023-01-10 96.17 96.55 96.10 96.53 0.2M
2023-01-09 97.18 97.43 96.38 96.45 0.1M
2023-01-06 95.65 97.08 94.21 96.90 0.1M
2023-01-05 95.27 95.56 95.05 95.19 0.2M
2023-01-04 95.87 96.25 95.54 95.96 0.2M
2023-01-03 95.49 95.71 94.89 95.45 0.1M