iShares S

IVW
🏛️ 미국 →
119.75
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
2021-12-31 84.06 84.25 83.67 83.67 1.7M
2021-12-30 84.46 84.83 84.03 84.16 1.4M
2021-12-29 84.50 84.76 84.08 84.46 2.5M
2021-12-28 85.09 85.09 84.32 84.50 4.7M
2021-12-27 83.70 84.83 83.67 84.81 1.5M
2021-12-23 82.87 83.66 82.86 83.40 1.7M
2021-12-22 81.71 82.86 81.64 82.79 2.6M
2021-12-21 80.83 81.76 79.95 81.73 5.6M
2021-12-20 80.02 80.27 79.43 80.09 6.5M
2021-12-17 81.00 81.91 80.50 81.10 2.0M
2021-12-16 83.64 83.76 81.33 81.63 2.0M
2021-12-15 81.64 83.48 80.98 83.39 2.2M
2021-12-14 81.75 82.18 80.78 81.69 2.3M
2021-12-13 83.50 83.64 82.56 82.60 1.5M
2021-12-10 83.32 83.70 82.79 83.64 1.3M
2021-12-09 83.41 83.75 82.73 82.78 1.2M
2021-12-08 83.24 83.67 82.94 83.60 2.0M
2021-12-07 82.25 83.20 82.21 83.15 1.5M
2021-12-06 80.41 81.20 79.71 80.92 2.3M
2021-12-03 81.62 81.85 79.30 80.17 2.4M
2021-12-02 80.30 81.64 80.20 81.35 2.8M
2021-12-01 82.72 83.16 80.52 80.58 2.5M
2021-11-30 82.72 83.29 81.58 81.72 2.5M
2021-11-29 82.34 83.27 82.26 83.02 1.9M
2021-11-26 82.35 82.84 81.19 81.45 1.4M
2021-11-24 82.36 83.20 81.95 83.15 1.8M
2021-11-23 82.89 83.25 81.95 82.81 2.7M
2021-11-22 84.30 84.88 83.07 83.12 1.8M
2021-11-19 83.87 84.32 83.71 83.95 1.5M
2021-11-18 83.21 83.68 82.83 83.57 1.2M
2021-11-17 82.88 83.17 82.62 82.79 1.1M
2021-11-16 82.06 83.02 82.06 82.85 1.5M
2021-11-15 82.43 82.55 81.84 82.17 2.1M
2021-11-12 81.51 82.30 81.27 82.19 1.6M
2021-11-11 81.60 81.64 81.24 81.25 0.8M
2021-11-10 81.62 82.08 80.70 81.08 1.6M
2021-11-09 82.76 82.81 81.88 82.12 1.4M
2021-11-08 82.57 82.79 82.41 82.56 1.5M
2021-11-05 82.77 82.93 82.20 82.52 1.6M
2021-11-04 81.75 82.59 81.67 82.54 2.4M
2021-11-03 80.93 81.61 80.63 81.52 1.3M
2021-11-02 80.52 81.07 80.50 80.95 1.1M
2021-11-01 80.75 80.81 80.17 80.59 1.4M
2021-10-29 79.50 80.68 79.46 80.64 1.3M
2021-10-28 79.63 80.19 79.56 80.15 1.5M
2021-10-27 79.20 79.94 79.15 79.24 1.5M
2021-10-26 79.27 79.60 78.86 79.02 1.5M
2021-10-25 78.43 78.94 78.00 78.83 1.9M
2021-10-22 78.35 78.60 77.83 78.19 1.0M
2021-10-21 77.94 78.58 77.83 78.55 1.8M
2021-10-20 78.25 78.30 77.76 78.01 1.0M
2021-10-19 77.74 78.11 77.66 78.06 1.5M
2021-10-18 76.55 77.52 76.45 77.50 1.9M
2021-10-15 76.51 76.83 76.34 76.79 1.4M
2021-10-14 75.57 76.26 75.50 76.20 1.4M
2021-10-13 74.74 74.99 74.30 74.85 2.1M
2021-10-12 74.87 74.91 74.24 74.36 1.8M
2021-10-11 74.78 75.50 74.55 74.55 1.3M
2021-10-08 75.52 75.56 74.93 75.01 1.3M
2021-10-07 75.25 75.84 75.18 75.30 1.4M
2021-10-06 73.46 74.67 73.25 74.60 2.3M
2021-10-05 73.37 74.60 73.35 74.12 3.1M
2021-10-04 74.36 74.42 72.66 73.18 5.1M
2021-10-01 74.15 74.90 73.40 74.70 6.6M
2021-09-30 74.81 75.14 73.88 73.91 2.9M
2021-09-29 74.81 75.20 74.41 74.51 2.3M
2021-09-28 75.71 75.80 74.37 74.52 2.8M
2021-09-27 76.70 76.79 76.24 76.55 1.4M
2021-09-24 76.72 77.37 76.69 77.26 1.2M
2021-09-23 76.79 77.49 76.69 77.23 1.2M
2021-09-22 76.08 76.78 75.81 76.52 2.0M
2021-09-21 76.17 76.42 75.64 75.86 1.8M
2021-09-20 75.99 76.35 74.79 75.75 2.7M
2021-09-17 77.93 78.00 77.05 77.19 1.5M
2021-09-16 77.86 78.18 77.40 78.10 1.3M
2021-09-15 77.63 78.18 77.23 78.06 1.4M
2021-09-14 77.96 78.06 77.34 77.52 1.5M
2021-09-13 78.26 78.36 77.22 77.63 1.5M
2021-09-10 78.74 78.89 77.70 77.73 1.8M
2021-09-09 78.84 79.08 78.35 78.36 1.3M
2021-09-08 78.95 78.96 78.40 78.82 1.4M
2021-09-07 79.01 79.13 78.66 79.00 1.1M
2021-09-03 78.61 79.10 78.50 78.98 1.6M
2021-09-02 79.03 79.17 78.56 78.76 1.3M
2021-09-01 78.82 79.12 78.74 78.79 2.1M
2021-08-31 78.80 78.85 78.46 78.59 1.3M
2021-08-30 78.07 78.89 78.07 78.75 1.6M
2021-08-27 77.31 77.97 77.25 77.88 2.3M
2021-08-26 77.50 77.62 77.13 77.16 2.7M
2021-08-25 77.63 77.72 77.44 77.59 1.8M
2021-08-24 77.62 77.72 77.46 77.52 1.5M
2021-08-23 76.86 77.66 76.86 77.49 1.2M
2021-08-20 76.08 76.77 76.01 76.66 1.6M
2021-08-19 74.97 76.18 74.90 75.88 2.2M
2021-08-18 76.07 76.43 75.36 75.42 1.7M
2021-08-17 76.34 76.46 75.73 76.21 2.0M
2021-08-16 76.34 76.87 75.76 76.84 1.5M
2021-08-13 76.36 76.55 76.26 76.53 1.0M
2021-08-12 75.77 76.29 75.63 76.25 0.9M
2021-08-11 76.11 76.22 75.63 75.82 1.2M
2021-08-10 76.29 76.37 75.72 75.87 1.2M
2021-08-09 76.29 76.37 76.02 76.16 1.3M
2021-08-06 76.26 76.40 75.99 76.22 1.8M
2021-08-05 76.17 76.42 75.96 76.39 1.5M
2021-08-04 75.89 76.20 75.73 75.97 1.5M
2021-08-03 75.54 75.95 75.06 75.93 3.8M
2021-08-02 75.84 75.88 75.31 75.36 2.5M
2021-07-30 75.18 75.61 75.15 75.48 1.8M
2021-07-29 75.73 76.16 75.71 75.94 1.5M
2021-07-28 75.86 76.14 75.33 75.77 2.2M
2021-07-27 76.32 76.34 74.98 75.71 2.2M
2021-07-26 76.23 76.45 76.04 76.38 2.6M
2021-07-23 75.68 76.38 75.52 76.33 2.2M
2021-07-22 74.81 75.28 74.81 75.28 4.1M
2021-07-21 74.26 74.68 74.20 74.67 1.8M
2021-07-20 73.54 74.51 73.22 74.22 2.5M
2021-07-19 73.30 73.50 72.79 73.29 3.6M
2021-07-16 74.80 74.96 74.07 74.12 1.6M
2021-07-15 75.00 75.04 74.26 74.64 1.9M
2021-07-14 75.29 75.42 74.87 75.06 1.9M
2021-07-13 74.74 75.40 74.70 74.82 2.1M
2021-07-12 74.85 74.91 74.63 74.84 1.6M
2021-07-09 74.12 74.69 74.08 74.61 2.3M
2021-07-08 73.59 74.33 73.35 74.13 2.4M
2021-07-07 74.68 74.75 74.18 74.66 2.9M
2021-07-06 74.01 74.32 73.62 74.28 2.0M
2021-07-02 73.32 73.96 73.28 73.89 1.1M
2021-07-01 72.69 73.02 72.59 72.99 2.1M
2021-06-30 72.72 72.87 72.62 72.73 1.7M
2021-06-29 72.55 72.85 72.47 72.81 1.0M
2021-06-28 72.09 72.60 72.08 72.56 1.3M
2021-06-25 72.01 72.07 71.74 71.89 1.2M
2021-06-24 71.98 72.15 71.79 71.87 1.2M
2021-06-23 71.53 71.75 71.44 71.51 1.5M
2021-06-22 70.88 71.62 70.82 71.50 1.3M
2021-06-21 70.38 70.93 69.97 70.87 1.8M
2021-06-18 70.43 70.66 70.14 70.20 2.3M
2021-06-17 69.85 70.98 69.85 70.77 2.4M
2021-06-16 70.45 70.59 69.45 70.03 2.0M
2021-06-15 70.62 70.65 70.22 70.34 1.1M
2021-06-14 70.09 70.66 69.90 70.65 1.1M
2021-06-11 69.96 70.06 69.76 70.03 1.1M
2021-06-10 69.38 69.91 69.35 69.90 1.2M
2021-06-09 69.58 69.72 69.32 69.33 1.1M
2021-06-08 69.55 69.71 69.04 69.31 1.0M
2021-06-07 69.06 69.27 68.92 69.23 1.1M
2021-06-04 68.57 69.20 68.55 69.13 1.0M
2021-06-03 68.20 68.51 67.83 68.18 2.5M
2021-06-02 68.69 68.92 68.44 68.70 1.4M
2021-06-01 69.23 69.30 68.51 68.60 1.5M
2021-05-28 69.08 69.30 68.90 68.94 1.6M
2021-05-27 69.01 69.17 68.75 68.75 1.5M
2021-05-26 68.97 69.11 68.83 68.98 2.1M
2021-05-25 69.03 69.19 68.72 68.86 1.3M
2021-05-24 68.24 68.99 68.19 68.77 3.0M
2021-05-21 68.40 68.47 67.75 67.78 1.7M
2021-05-20 67.32 68.30 67.30 68.09 1.5M
2021-05-19 66.07 67.07 65.99 67.03 2.0M
2021-05-18 67.75 67.80 66.98 67.00 1.4M
2021-05-17 67.62 67.70 67.06 67.54 1.9M
2021-05-14 67.26 68.04 67.24 67.89 1.7M
2021-05-13 66.50 67.10 66.23 66.66 2.3M
2021-05-12 66.78 67.14 65.83 65.96 2.8M
2021-05-11 66.89 67.81 66.73 67.65 3.5M
2021-05-10 69.08 69.12 67.94 67.94 2.2M
2021-05-07 69.29 69.68 69.08 69.29 1.7M
2021-05-06 68.28 68.85 67.88 68.82 2.0M
2021-05-05 68.87 68.98 68.21 68.33 1.7M
2021-05-04 68.90 69.00 67.71 68.46 4.0M
2021-05-03 69.89 70.01 69.31 69.38 2.3M
2021-04-30 69.62 69.99 69.45 69.56 2.4M
2021-04-29 70.47 70.52 69.44 70.08 3.2M
2021-04-28 69.97 70.20 69.75 69.78 2.6M
2021-04-27 70.18 70.25 69.76 69.91 2.3M
2021-04-26 69.92 70.20 69.76 70.11 2.6M
2021-04-23 69.10 70.07 69.09 69.79 1.7M
2021-04-22 69.55 69.76 68.65 68.88 3.1M
2021-04-21 68.92 69.63 68.76 69.60 2.6M
2021-04-20 69.33 69.67 68.74 69.09 2.8M
2021-04-19 69.67 69.93 69.19 69.49 2.5M
2021-04-16 69.96 70.04 69.61 69.95 1.9M
2021-04-15 69.32 69.90 69.30 69.82 2.8M
2021-04-14 69.48 69.48 68.63 68.72 2.2M
2021-04-13 68.99 69.56 68.98 69.43 1.5M
2021-04-12 68.61 68.89 68.43 68.80 1.4M
2021-04-09 68.00 68.83 67.98 68.79 1.9M
2021-04-08 68.07 68.23 67.97 68.22 2.0M
2021-04-07 67.27 67.67 67.16 67.54 2.1M
2021-04-06 67.29 67.65 67.18 67.30 1.6M
2021-04-05 66.58 67.51 66.55 67.37 2.5M
2021-04-01 65.74 66.11 65.71 66.06 2.3M
2021-03-31 64.65 65.47 64.63 65.11 2.3M
2021-03-30 64.37 64.45 63.94 64.33 2.5M
2021-03-29 64.49 64.86 64.04 64.65 2.4M
2021-03-26 63.64 64.66 63.57 64.58 2.4M
2021-03-25 63.35 63.77 62.84 63.57 2.8M
2021-03-24 64.74 64.74 63.71 63.71 2.1M
2021-03-23 64.75 65.20 64.31 64.43 2.6M
2021-03-22 63.97 64.96 63.97 64.61 1.7M
2021-03-19 63.54 63.95 63.15 63.68 1.7M
2021-03-18 64.22 64.45 63.45 63.50 2.5M
2021-03-17 64.41 65.38 64.14 65.02 2.2M
2021-03-16 65.02 65.54 64.71 64.92 1.5M
2021-03-15 64.16 64.72 63.87 64.69 1.9M
2021-03-12 63.83 64.17 63.44 64.16 2.0M
2021-03-11 64.15 64.85 64.03 64.51 2.1M
2021-03-10 63.93 64.05 63.21 63.31 2.1M
2021-03-09 62.63 63.72 62.63 63.32 2.1M
2021-03-08 62.74 63.16 61.39 61.43 2.5M
2021-03-05 62.33 62.91 60.70 62.76 3.9M
2021-03-04 62.65 63.21 61.02 61.75 5.4M
2021-03-03 64.10 64.28 62.68 62.72 5.8M
2021-03-02 65.22 65.32 64.29 64.34 3.4M
2021-03-01 64.34 65.24 64.19 65.12 2.4M
2021-02-26 63.90 64.40 62.99 63.45 3.3M
2021-02-25 64.83 65.22 63.05 63.33 3.9M
2021-02-24 64.36 65.33 63.86 65.23 2.8M
2021-02-23 63.91 65.04 62.95 64.74 2.5M
2021-02-22 65.43 65.54 64.82 64.85 1.8M
2021-02-19 66.80 66.85 66.07 66.13 4.6M
2021-02-18 66.28 66.70 65.92 66.56 1.3M
2021-02-17 66.55 66.91 66.25 66.86 1.3M
2021-02-16 67.41 67.52 66.89 67.03 1.3M
2021-02-12 66.75 67.30 66.60 67.25 1.7M
2021-02-11 66.97 67.05 66.48 66.92 1.3M
2021-02-10 67.14 67.20 66.17 66.64 1.5M
2021-02-09 66.70 67.05 66.70 66.78 1.2M
2021-02-08 66.91 66.91 66.50 66.87 1.9M
2021-02-05 66.53 66.73 66.25 66.55 1.2M
2021-02-04 65.97 66.33 65.74 66.32 2.8M
2021-02-03 66.26 66.32 65.65 65.71 1.5M
2021-02-02 65.48 66.12 65.48 65.81 1.4M
2021-02-01 64.11 65.10 63.76 64.91 2.1M
2021-01-29 64.44 64.61 63.10 63.51 2.6M
2021-01-28 64.65 65.78 64.53 64.80 2.2M
2021-01-27 65.75 65.75 63.98 64.47 2.5M
2021-01-26 66.30 66.42 66.03 66.19 1.7M
2021-01-25 66.20 66.48 64.90 66.15 2.4M
2021-01-22 65.49 65.87 65.44 65.63 1.5M
2021-01-21 65.50 65.80 65.33 65.64 1.4M
2021-01-20 64.46 65.46 64.40 65.23 2.3M
2021-01-19 63.51 63.88 63.23 63.82 1.9M
2021-01-15 63.34 63.56 62.82 63.04 1.7M
2021-01-14 64.09 64.17 63.33 63.41 1.8M
2021-01-13 63.66 64.20 63.60 64.00 1.5M
2021-01-12 63.90 64.06 63.21 63.68 2.2M
2021-01-11 64.09 64.43 63.83 63.91 2.2M
2021-01-08 64.44 64.79 63.95 64.75 2.3M
2021-01-07 63.16 64.23 63.16 64.10 2.0M
2021-01-06 62.50 63.49 62.26 62.69 3.2M
2021-01-05 62.66 63.39 62.66 63.32 3.4M
2021-01-04 64.03 64.11 62.09 62.87 8.3M