iShares S

IVVW
🏛️ 미국 →
46.37
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
2024-12-31 49.16 49.16 48.90 48.96 0.0M
2024-12-30 48.88 49.15 48.82 49.05 0.0M
2024-12-27 49.26 49.31 49.10 49.20 0.0M
2024-12-26 49.40 49.41 49.35 49.39 0.0M
2024-12-24 49.26 49.34 49.20 49.33 0.0M
2024-12-23 48.97 49.12 48.77 49.10 0.0M
2024-12-20 48.36 49.01 48.36 48.83 0.0M
2024-12-19 49.95 49.96 49.52 49.52 0.0M
2024-12-18 50.69 50.86 49.57 49.57 0.0M
2024-12-17 50.79 50.80 50.69 50.75 0.0M
2024-12-16 50.81 50.88 50.75 50.84 0.0M
2024-12-13 50.75 50.75 50.65 50.71 0.0M
2024-12-12 50.74 50.81 50.70 50.70 0.0M
2024-12-11 50.69 50.80 50.69 50.73 0.0M
2024-12-10 50.63 50.67 50.54 50.54 0.0M
2024-12-09 50.68 50.74 50.58 50.58 0.0M
2024-12-06 50.98 50.98 50.66 50.69 0.0M
2024-12-05 50.60 50.68 50.57 50.61 0.0M
2024-12-04 50.49 50.59 50.49 50.59 0.0M
2024-12-03 50.53 50.53 50.41 50.48 0.0M
2024-12-02 50.86 50.91 50.77 50.88 0.0M
2024-11-29 50.75 50.85 50.75 50.79 0.0M
2024-11-27 50.70 50.70 50.54 50.65 0.0M
2024-11-26 50.56 50.68 50.55 50.67 0.0M
2024-11-25 50.63 50.63 50.35 50.49 0.0M
2024-11-22 50.22 50.35 50.01 50.28 0.0M
2024-11-21 49.93 50.22 49.89 50.11 0.0M
2024-11-20 50.05 50.05 49.67 49.93 0.0M
2024-11-19 49.56 49.95 49.56 49.94 0.0M
2024-11-18 49.76 49.89 49.66 49.81 0.0M
2024-11-15 49.92 49.92 49.56 49.68 0.0M
2024-11-14 50.23 50.23 50.09 50.13 0.0M
2024-11-13 50.09 50.17 50.06 50.12 0.0M
2024-11-12 50.15 50.15 50.07 50.07 0.0M
2024-11-11 50.16 50.16 50.04 50.11 0.0M
2024-11-08 50.11 50.11 50.01 50.06 0.0M
2024-11-07 49.77 50.02 49.77 49.96 0.0M
2024-11-06 49.30 49.80 49.30 49.73 0.0M
2024-11-05 48.40 48.92 48.40 48.83 0.0M
2024-11-04 48.57 48.61 48.40 48.40 0.0M
2024-11-01 49.16 49.42 49.16 49.18 0.0M
2024-10-31 49.46 49.46 49.01 49.01 0.0M
2024-10-30 49.75 49.81 49.61 49.61 0.0M
2024-10-29 49.57 49.81 49.55 49.73 0.0M
2024-10-28 49.67 49.78 49.64 49.69 0.0M
2024-10-25 49.78 49.85 49.51 49.51 0.0M
2024-10-24 49.54 49.59 49.40 49.57 0.0M
2024-10-23 49.70 49.70 49.39 49.46 0.0M
2024-10-22 49.59 49.80 49.59 49.80 0.0M
2024-10-21 49.70 49.83 49.60 49.73 0.0M
2024-10-18 49.81 49.83 49.69 49.80 0.0M
2024-10-17 49.62 49.70 49.62 49.65 0.0M
2024-10-16 49.66 49.67 49.61 49.64 0.0M
2024-10-15 49.60 49.99 49.60 49.65 0.0M
2024-10-14 49.56 49.65 49.56 49.62 0.0M
2024-10-11 49.60 49.61 49.52 49.61 0.0M
2024-10-10 49.43 49.53 49.41 49.50 0.0M
2024-10-09 49.41 49.48 49.39 49.46 0.0M
2024-10-08 49.23 49.39 49.23 49.36 0.0M
2024-10-07 49.35 49.35 49.14 49.14 0.0M
2024-10-04 49.21 49.32 49.20 49.30 0.0M
2024-10-03 49.11 49.11 48.96 49.06 0.0M
2024-10-02 48.96 49.12 48.96 49.12 0.0M
2024-10-01 50.19 50.19 49.95 50.05 0.0M
2024-09-30 50.18 50.24 50.10 50.24 0.0M
2024-09-27 50.19 50.24 50.15 50.15 0.0M
2024-09-26 50.18 50.18 50.15 50.17 0.0M
2024-09-25 50.12 50.12 50.11 50.11 0.0M
2024-09-24 50.13 50.16 50.06 50.06 0.0M
2024-09-23 49.95 50.07 49.95 50.02 0.0M
2024-09-20 49.90 50.01 49.89 49.95 0.0M
2024-09-19 49.99 49.99 49.90 49.95 0.0M
2024-09-18 49.92 49.96 49.82 49.90 0.0M
2024-09-17 49.89 49.89 49.83 49.85 0.0M
2024-09-16 49.80 49.87 49.79 49.85 0.0M
2024-09-13 49.81 49.81 49.81 49.81 0.0M
2024-09-12 49.58 49.73 49.52 49.70 0.0M
2024-09-11 48.76 49.55 48.76 49.55 0.0M
2024-09-10 49.30 49.30 49.20 49.27 0.0M
2024-09-09 49.00 49.19 48.69 49.11 0.0M
2024-09-06 49.18 49.27 48.63 48.68 0.0M
2024-09-05 49.35 49.35 49.11 49.11 0.0M
2024-09-04 49.25 49.35 49.17 49.22 0.0M
2024-09-03 50.44 50.44 50.23 50.23 0.0M
2024-08-30 50.50 50.62 50.50 50.62 0.0M
2024-08-29 50.48 50.51 50.44 50.44 0.0M
2024-08-28 50.38 50.43 50.38 50.39 0.0M
2024-08-27 49.72 50.51 49.72 50.48 0.0M
2024-08-26 50.34 50.49 50.34 50.42 0.0M
2024-08-23 50.46 50.46 50.37 50.44 0.0M
2024-08-22 50.37 50.37 50.19 50.19 0.0M
2024-08-21 50.33 50.36 50.30 50.36 0.0M
2024-08-20 50.29 50.42 50.24 50.30 0.0M
2024-08-19 50.14 50.34 50.13 50.34 0.0M
2024-08-16 50.06 50.21 50.06 50.15 0.0M
2024-08-15 49.76 50.07 49.76 50.06 0.0M
2024-08-14 49.29 49.35 49.29 49.35 0.0M
2024-08-13 48.57 49.09 48.57 49.09 0.0M
2024-08-12 48.28 48.43 48.27 48.27 0.0M
2024-08-09 47.99 48.29 47.99 48.29 0.0M
2024-08-08 47.58 48.10 47.58 48.01 0.0M
2024-08-07 47.98 47.98 46.99 46.99 0.0M
2024-08-06 47.47 47.97 47.39 47.39 0.0M
2024-08-05 46.56 47.26 46.56 46.81 0.0M
2024-08-02 48.61 48.61 47.92 48.25 0.0M
2024-08-01 49.91 49.91 49.23 49.45 0.0M
2024-07-31 49.90 50.22 49.90 50.09 0.0M
2024-07-30 49.81 49.81 49.23 49.47 0.0M
2024-07-29 49.67 49.78 49.51 49.63 0.0M
2024-07-26 49.40 49.76 49.40 49.52 0.0M
2024-07-25 49.28 49.66 49.09 49.12 0.0M
2024-07-24 49.46 49.64 49.28 49.28 0.0M
2024-07-23 50.30 50.37 50.20 50.20 0.0M
2024-07-22 50.23 50.31 50.07 50.28 0.0M
2024-07-19 50.06 50.06 49.83 49.86 0.0M
2024-07-18 50.23 50.23 50.03 50.09 0.0M
2024-07-17 50.17 50.18 50.12 50.15 0.0M
2024-07-16 50.16 50.20 50.16 50.17 0.0M
2024-07-15 50.19 50.19 50.12 50.18 0.0M
2024-07-12 50.09 50.33 50.09 50.12 0.0M
2024-07-11 50.08 50.08 50.02 50.03 0.0M
2024-07-10 50.08 50.09 50.02 50.08 0.0M
2024-07-09 49.95 50.02 49.95 50.00 0.0M
2024-07-08 49.90 49.96 49.86 49.93 0.0M
2024-07-05 49.74 49.91 49.74 49.90 0.0M
2024-07-03 49.67 49.74 49.67 49.74 0.0M
2024-07-02 49.35 49.61 49.35 49.58 0.0M
2024-07-01 50.57 50.57 49.84 49.97 0.0M
2024-06-28 50.00 50.17 49.84 49.84 0.0M
2024-06-27 49.93 49.96 49.83 49.89 0.0M
2024-06-26 49.82 49.88 49.75 49.88 0.0M
2024-06-25 49.65 49.79 49.65 49.79 0.0M
2024-06-24 49.79 49.81 49.69 49.69 0.0M
2024-06-21 49.71 49.75 49.71 49.73 0.0M
2024-06-20 49.71 49.78 49.67 49.74 0.0M
2024-06-18 49.67 49.72 49.66 49.70 0.0M
2024-06-17 49.60 49.72 49.59 49.70 0.0M
2024-06-14 49.61 49.66 49.59 49.64 0.0M
2024-06-13 49.52 49.63 49.52 49.63 0.0M
2024-06-12 49.52 49.60 49.52 49.60 0.0M
2024-06-11 49.17 49.37 49.17 49.37 0.0M
2024-06-10 49.23 49.35 49.23 49.30 0.0M
2024-06-07 49.25 49.32 49.21 49.21 0.0M
2024-06-06 49.16 49.24 49.15 49.19 0.0M
2024-06-05 49.19 49.20 49.16 49.16 0.0M
2024-06-04 49.26 49.26 48.65 48.83 0.0M
2024-06-03 49.16 49.16 48.88 49.15 0.0M
2024-05-31 48.94 49.12 48.93 49.12 0.0M
2024-05-30 49.03 49.03 48.73 48.82 0.0M
2024-05-29 49.00 49.14 49.00 49.03 0.0M
2024-05-28 49.28 49.29 49.24 49.26 0.0M
2024-05-24 49.09 49.26 49.09 49.25 0.0M
2024-05-23 49.31 49.40 48.99 49.00 0.0M
2024-05-22 49.33 49.33 49.14 49.17 0.0M
2024-05-21 49.27 49.31 49.27 49.28 0.0M
2024-05-20 49.30 49.30 49.18 49.18 0.0M
2024-05-17 49.17 49.23 49.17 49.19 0.0M
2024-05-16 49.17 49.21 49.15 49.17 0.0M
2024-05-15 49.12 49.14 49.03 49.09 0.0M
2024-05-14 49.07 49.11 49.07 49.11 0.0M
2024-05-13 49.17 49.17 49.11 49.12 0.0M
2024-05-10 49.06 49.06 49.00 49.03 0.2M
2024-05-09 49.07 49.27 48.97 49.02 0.2M
2024-05-08 49.01 49.01 49.01 49.01 0.0M
2024-05-07 48.99 48.99 48.88 48.93 0.0M
2024-05-06 48.75 48.88 48.75 48.88 0.0M
2024-05-03 48.68 48.69 48.66 48.67 0.0M
2024-05-02 48.20 48.35 48.20 48.35 0.0M
2024-05-01 48.93 49.25 48.80 48.86 0.0M
2024-04-30 49.16 49.16 48.86 48.86 0.0M
2024-04-29 49.08 49.21 49.08 49.17 0.0M
2024-04-26 48.88 48.90 48.78 48.87 0.0M
2024-04-25 48.72 48.94 48.70 48.94 0.0M
2024-04-24 48.95 48.95 48.95 48.95 0.0M
2024-04-23 48.87 48.89 48.85 48.87 0.0M
2024-04-22 48.32 48.64 48.32 48.53 0.0M
2024-04-19 48.32 48.32 48.10 48.15 0.0M
2024-04-18 48.70 48.77 48.42 48.47 0.0M
2024-04-17 48.90 48.90 48.55 48.58 0.0M
2024-04-16 48.94 49.01 48.85 48.85 0.0M
2024-04-15 49.73 49.83 48.92 48.92 0.0M
2024-04-12 49.63 49.70 49.26 49.41 0.0M
2024-04-11 49.68 50.05 49.64 49.95 0.0M
2024-04-10 49.51 49.67 49.51 49.67 0.0M
2024-04-09 49.80 49.91 49.75 49.91 0.0M
2024-04-08 49.92 49.92 49.86 49.86 0.0M
2024-04-05 49.58 49.85 49.58 49.79 0.0M
2024-04-04 49.73 49.73 49.45 49.45 0.0M
2024-04-03 49.85 49.85 49.82 49.82 0.0M
2024-04-02 49.75 49.79 49.69 49.79 0.0M
2024-04-01 50.01 50.61 50.01 50.61 0.0M
2024-03-28 50.60 50.70 50.60 50.66 0.0M
2024-03-27 50.50 50.55 50.42 50.55 0.0M
2024-03-26 50.42 50.47 50.37 50.37 0.0M
2024-03-25 50.00 50.49 50.00 50.42 0.0M
2024-03-22 50.41 50.45 50.33 50.33 0.0M
2024-03-21 50.31 50.40 50.31 50.32 0.0M
2024-03-20 50.12 50.34 50.08 50.34 0.0M
2024-03-19 49.91 50.09 49.85 50.09 0.0M
2024-03-18 50.05 50.06 49.92 49.93 0.0M
2024-03-15 49.74 49.85 49.68 49.68 0.0M