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
2025-09-26 46.31 46.39 46.20 46.37 0.0M
2025-09-25 46.27 46.27 46.05 46.22 0.0M
2025-09-24 46.31 46.36 46.16 46.27 0.0M
2025-09-23 46.44 46.46 46.30 46.30 0.0M
2025-09-22 46.37 46.45 46.32 46.41 0.0M
2025-09-19 46.21 46.36 46.21 46.32 0.0M
2025-09-18 46.24 46.25 46.16 46.22 0.0M
2025-09-17 46.26 46.26 46.07 46.17 0.0M
2025-09-16 46.09 46.16 46.07 46.13 0.0M
2025-09-15 46.06 46.10 45.90 46.09 0.0M
2025-09-12 46.03 46.10 46.02 46.06 0.0M
2025-09-11 45.99 46.02 45.98 46.01 0.0M
2025-09-10 45.95 45.96 45.80 45.88 0.0M
2025-09-09 45.76 45.82 45.68 45.78 0.0M
2025-09-08 45.78 45.79 45.64 45.72 0.0M
2025-09-05 45.79 45.79 45.49 45.61 0.0M
2025-09-04 45.48 45.66 45.41 45.66 0.0M
2025-09-03 45.41 45.41 45.22 45.34 0.0M
2025-09-02 45.61 45.73 45.42 45.73 0.0M
2025-08-29 46.00 46.00 45.80 45.94 0.0M
2025-08-28 45.93 46.10 45.93 46.07 0.0M
2025-08-27 45.94 46.00 45.85 45.95 0.0M
2025-08-26 45.75 45.87 45.72 45.87 0.0M
2025-08-25 45.77 45.92 45.77 45.83 0.0M
2025-08-22 45.80 45.93 45.78 45.84 0.0M
2025-08-21 45.46 45.49 45.29 45.38 0.0M
2025-08-20 45.62 45.62 45.24 45.49 0.0M
2025-08-19 45.71 45.75 45.54 45.54 0.0M
2025-08-18 45.75 45.76 45.68 45.74 0.0M
2025-08-15 45.71 45.80 45.65 45.69 0.0M
2025-08-14 45.81 45.81 45.70 45.77 0.0M
2025-08-13 45.74 45.76 45.71 45.76 0.0M
2025-08-12 45.65 45.74 45.65 45.74 0.0M
2025-08-11 45.62 45.64 45.56 45.56 0.0M
2025-08-08 45.50 45.56 45.49 45.52 0.0M
2025-08-07 45.44 45.53 45.30 45.40 0.0M
2025-08-06 45.21 45.41 45.21 45.38 0.0M
2025-08-05 45.30 45.30 45.15 45.21 0.0M
2025-08-04 45.16 45.31 45.06 45.31 0.0M
2025-08-01 45.73 45.73 45.35 45.52 0.1M
2025-07-31 46.07 46.14 45.93 45.93 0.0M
2025-07-30 45.98 46.04 45.89 46.00 0.0M
2025-07-29 46.14 46.14 45.98 45.99 0.0M
2025-07-28 46.10 46.10 45.98 46.01 0.0M
2025-07-25 45.92 45.96 45.92 45.92 0.0M
2025-07-24 45.86 45.94 45.84 45.91 0.0M
2025-07-23 45.75 45.86 45.75 45.82 0.0M
2025-07-22 45.57 45.70 45.53 45.69 0.0M
2025-07-21 45.57 45.74 45.57 45.63 0.0M
2025-07-18 45.69 45.69 45.52 45.56 0.0M
2025-07-17 45.46 45.58 45.46 45.55 0.0M
2025-07-16 45.46 45.56 45.46 45.54 0.0M
2025-07-15 45.47 45.56 45.47 45.54 0.0M
2025-07-14 45.58 45.58 45.47 45.52 0.0M
2025-07-11 45.53 45.54 45.45 45.50 0.0M
2025-07-10 45.43 45.54 45.43 45.54 0.0M
2025-07-09 45.51 45.51 45.40 45.41 0.0M
2025-07-08 45.39 45.45 45.39 45.44 0.0M
2025-07-07 45.31 45.45 45.31 45.40 0.0M
2025-07-03 45.30 45.46 45.29 45.43 0.0M
2025-07-02 45.30 45.55 45.23 45.38 0.0M
2025-07-01 45.95 45.99 45.90 45.96 0.0M
2025-06-30 45.99 46.08 45.82 45.97 0.0M
2025-06-27 45.90 46.25 45.80 45.85 0.0M
2025-06-26 45.62 45.82 45.62 45.80 0.0M
2025-06-25 45.75 45.75 45.57 45.65 0.0M
2025-06-24 45.00 45.64 45.00 45.61 0.0M
2025-06-23 45.20 45.34 45.10 45.34 0.0M
2025-06-20 45.16 45.21 44.96 45.09 0.0M
2025-06-18 44.97 45.13 44.97 45.06 0.0M
2025-06-17 45.10 45.10 44.91 44.96 0.0M
2025-06-16 45.09 45.09 45.04 45.06 0.0M
2025-06-13 44.97 45.00 44.79 44.79 0.0M
2025-06-12 44.96 44.98 44.96 44.97 0.0M
2025-06-11 44.93 44.99 44.93 44.94 0.0M
2025-06-10 44.99 44.99 44.88 44.94 0.0M
2025-06-09 44.86 44.88 44.80 44.86 0.0M
2025-06-06 44.61 44.87 44.61 44.87 0.0M
2025-06-05 44.70 44.79 44.54 44.60 0.0M
2025-06-04 44.60 44.73 44.60 44.67 0.0M
2025-06-03 44.56 44.67 44.55 44.64 0.0M
2025-06-02 44.97 45.24 44.97 45.23 0.0M
2025-05-30 44.97 45.09 44.84 45.09 0.0M
2025-05-29 45.15 45.51 44.56 45.05 0.0M
2025-05-28 45.19 45.19 44.90 44.92 0.0M
2025-05-27 44.69 45.06 44.69 45.06 0.0M
2025-05-23 44.32 44.54 44.32 44.42 0.0M
2025-05-22 44.62 44.76 44.61 44.61 0.0M
2025-05-21 44.92 45.03 44.52 44.61 0.0M
2025-05-20 45.03 45.05 44.90 45.00 0.0M
2025-05-19 44.91 45.18 44.91 45.13 0.0M
2025-05-16 44.96 45.06 44.92 45.06 0.0M
2025-05-15 44.80 44.91 44.80 44.88 0.0M
2025-05-14 44.90 44.90 44.85 44.88 0.0M
2025-05-13 44.89 44.92 44.84 44.84 0.0M
2025-05-12 44.78 44.90 44.78 44.86 0.0M
2025-05-09 44.82 44.86 44.68 44.77 0.0M
2025-05-08 44.70 44.81 44.67 44.77 0.0M
2025-05-07 44.65 44.71 44.54 44.64 0.0M
2025-05-06 44.58 44.62 44.55 44.55 0.0M
2025-05-05 44.62 44.69 44.50 44.63 0.0M
2025-05-02 44.62 44.66 44.49 44.63 0.0M
2025-05-01 45.16 45.19 45.06 45.11 0.0M
2025-04-30 44.80 44.97 44.59 44.97 0.0M
2025-04-29 44.83 44.97 44.82 44.97 0.0M
2025-04-28 44.71 44.86 44.67 44.82 0.0M
2025-04-25 44.59 44.78 44.59 44.74 0.0M
2025-04-24 44.04 44.53 44.04 44.53 0.0M
2025-04-23 44.09 44.28 44.03 44.07 0.0M
2025-04-22 43.31 43.68 43.23 43.54 0.0M
2025-04-21 43.13 43.13 42.37 42.73 0.0M
2025-04-17 43.50 43.86 43.48 43.48 0.0M
2025-04-16 43.92 43.98 42.96 43.36 0.0M
2025-04-15 44.69 44.69 44.22 44.37 0.0M
2025-04-14 44.63 44.82 44.17 44.43 0.0M
2025-04-11 43.22 44.07 43.00 44.07 0.0M
2025-04-10 43.85 43.85 42.50 43.27 0.0M
2025-04-09 41.10 44.97 38.57 44.97 0.0M
2025-04-08 43.15 43.23 40.88 40.88 0.0M
2025-04-07 40.18 44.48 39.48 41.79 0.0M
2025-04-04 42.90 43.43 41.70 41.70 0.0M
2025-04-03 44.70 45.09 44.29 44.29 0.0M
2025-04-02 45.55 46.20 45.55 46.04 0.0M
2025-04-01 46.54 46.68 46.35 46.66 0.0M
2025-03-31 46.02 46.55 46.02 46.49 0.0M
2025-03-28 46.76 46.76 46.30 46.34 0.0M
2025-03-27 46.95 47.08 46.87 46.87 0.0M
2025-03-26 47.28 47.28 46.93 46.99 0.0M
2025-03-25 47.23 47.23 47.17 47.22 0.0M
2025-03-24 47.06 47.17 47.00 47.17 0.0M
2025-03-21 46.34 46.66 46.34 46.65 0.0M
2025-03-20 46.72 47.06 46.60 46.67 0.0M
2025-03-19 46.43 46.82 46.43 46.72 0.0M
2025-03-18 46.37 46.41 46.13 46.20 0.0M
2025-03-17 46.69 46.94 46.50 46.78 0.0M
2025-03-14 46.05 46.48 46.03 46.48 0.0M
2025-03-13 46.00 46.00 45.39 45.42 0.0M
2025-03-12 46.45 46.45 45.85 46.13 0.0M
2025-03-11 46.02 46.36 45.74 45.83 0.0M
2025-03-10 46.90 46.90 46.11 46.23 0.0M
2025-03-07 47.01 47.53 46.74 47.45 0.0M
2025-03-06 47.56 47.82 47.10 47.25 0.0M
2025-03-05 47.66 48.18 47.50 48.10 0.0M
2025-03-04 47.67 48.05 47.22 47.57 0.1M
2025-03-03 49.56 49.56 48.24 48.30 0.0M
2025-02-28 48.52 49.26 48.36 49.24 0.0M
2025-02-27 49.14 49.45 48.50 48.50 0.1M
2025-02-26 49.41 49.67 49.19 49.26 0.0M
2025-02-25 49.56 49.56 49.00 49.31 0.0M
2025-02-24 49.92 50.40 49.41 49.52 0.0M
2025-02-21 50.40 50.40 49.68 49.71 0.0M
2025-02-20 50.41 50.41 50.32 50.32 0.0M
2025-02-19 50.31 50.36 50.26 50.31 0.0M
2025-02-18 50.43 50.43 50.22 50.34 0.0M
2025-02-14 50.30 50.30 50.18 50.28 0.0M
2025-02-13 50.19 50.25 50.07 50.25 0.0M
2025-02-12 49.97 50.11 49.91 50.06 0.0M
2025-02-11 50.06 50.11 50.02 50.09 0.0M
2025-02-10 50.08 50.08 49.91 50.04 0.0M
2025-02-07 50.00 50.09 49.78 49.85 0.0M
2025-02-06 49.98 50.01 49.90 50.00 0.0M
2025-02-05 49.70 49.90 49.67 49.90 0.0M
2025-02-04 49.61 49.80 49.60 49.77 0.0M
2025-02-03 49.96 50.22 49.85 50.14 0.0M
2025-01-31 50.52 50.56 50.29 50.29 0.0M
2025-01-30 50.36 50.42 50.29 50.41 0.0M
2025-01-29 50.18 50.30 50.17 50.21 0.0M
2025-01-28 50.21 50.35 50.14 50.29 0.0M
2025-01-27 49.99 50.12 49.85 50.05 0.0M
2025-01-24 50.50 50.50 50.35 50.39 0.0M
2025-01-23 50.25 50.41 50.24 50.34 0.0M
2025-01-22 50.33 50.41 50.25 50.30 0.0M
2025-01-21 50.15 50.21 50.04 50.17 0.0M
2025-01-17 49.88 50.04 49.88 50.02 0.0M
2025-01-16 49.68 49.71 49.65 49.70 0.0M
2025-01-15 49.57 49.65 49.47 49.62 0.0M
2025-01-14 48.97 49.07 48.70 48.91 0.0M
2025-01-13 48.51 49.00 48.38 48.88 0.0M
2025-01-10 49.08 49.08 48.61 48.79 0.0M
2025-01-08 49.19 49.36 49.04 49.24 0.0M
2025-01-07 49.48 49.48 49.12 49.16 0.0M
2025-01-06 49.41 49.54 49.39 49.39 0.0M
2025-01-03 49.07 49.30 49.07 49.26 0.0M
2025-01-02 51.20 51.20 48.68 48.90 0.0M