iShares Morningstar Mid-Cap Value ETF (IMCV)

IMCV
🏛️ 미국 →
80.08
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 79.59 80.08 79.59 80.08 0.0M
2025-09-25 79.37 79.54 79.04 79.21 0.0M
2025-09-24 79.97 80.07 79.70 79.80 0.0M
2025-09-23 79.71 80.39 79.71 79.81 0.0M
2025-09-22 79.54 79.62 79.24 79.56 0.0M
2025-09-19 80.19 80.19 79.44 79.59 0.0M
2025-09-18 79.74 80.05 79.44 79.91 0.0M
2025-09-17 79.33 80.28 78.93 79.37 0.0M
2025-09-16 79.61 79.61 78.95 79.19 0.0M
2025-09-15 80.29 80.39 79.85 79.85 0.0M
2025-09-12 80.41 80.66 80.11 80.16 0.0M
2025-09-11 79.62 80.63 79.62 80.63 0.0M
2025-09-10 79.40 79.63 79.21 79.51 0.0M
2025-09-09 79.53 79.56 79.32 79.41 0.0M
2025-09-08 79.92 79.92 79.14 79.65 0.0M
2025-09-05 79.91 80.52 79.54 79.88 0.0M
2025-09-04 79.40 79.99 79.35 79.97 0.0M
2025-09-03 79.37 79.68 79.00 79.28 0.0M
2025-09-02 79.40 79.53 78.96 79.46 0.0M
2025-08-29 79.93 80.04 79.82 79.98 0.0M
2025-08-28 79.83 80.04 79.65 79.97 0.0M
2025-08-27 79.51 80.13 79.51 80.08 0.0M
2025-08-26 79.45 79.70 79.43 79.70 0.0M
2025-08-25 80.02 80.02 79.67 79.69 0.0M
2025-08-22 78.86 80.39 78.86 80.22 0.0M
2025-08-21 78.50 78.67 78.21 78.43 0.0M
2025-08-20 78.92 78.92 78.49 78.71 0.0M
2025-08-19 78.18 79.08 78.16 78.70 0.0M
2025-08-18 78.41 78.47 78.22 78.37 0.9M
2025-08-15 78.90 78.90 78.37 78.39 0.0M
2025-08-14 78.52 78.77 78.21 78.75 0.0M
2025-08-13 78.31 79.12 78.26 79.12 0.0M
2025-08-12 77.25 78.02 77.25 77.99 0.0M
2025-08-11 77.31 77.45 76.73 76.81 0.0M
2025-08-08 77.33 77.39 76.99 77.09 0.0M
2025-08-07 77.46 77.46 76.70 76.92 0.0M
2025-08-06 77.31 77.42 77.02 77.02 0.0M
2025-08-05 77.44 77.54 76.86 77.34 0.0M
2025-08-04 76.46 77.31 76.46 77.23 0.0M
2025-08-01 76.10 76.53 75.64 76.30 0.0M
2025-07-31 77.66 77.82 77.04 77.11 0.1M
2025-07-30 78.38 78.38 77.22 77.59 0.0M
2025-07-29 78.60 78.60 78.16 78.32 0.0M
2025-07-28 78.96 78.96 78.26 78.30 0.0M
2025-07-25 78.23 78.77 78.17 78.69 0.0M
2025-07-24 78.52 78.87 78.40 78.41 0.0M
2025-07-23 78.79 78.85 78.46 78.79 0.0M
2025-07-22 77.33 78.34 77.33 78.31 0.0M
2025-07-21 77.45 77.65 77.04 77.04 0.0M
2025-07-18 77.61 77.61 77.18 77.35 0.0M
2025-07-17 76.50 77.19 76.50 77.19 0.0M
2025-07-16 76.44 76.56 75.63 76.49 0.0M
2025-07-15 77.62 77.62 76.29 76.29 0.0M
2025-07-14 77.34 77.62 77.16 77.62 0.0M
2025-07-11 77.38 77.60 77.26 77.55 0.0M
2025-07-10 77.39 78.27 77.31 77.90 0.0M
2025-07-09 77.65 77.65 76.97 77.37 0.0M
2025-07-08 77.11 77.44 77.06 77.34 0.0M
2025-07-07 77.56 77.73 76.78 77.02 0.0M
2025-07-03 77.85 78.02 77.53 77.80 0.0M
2025-07-02 77.20 77.54 76.93 77.45 0.0M
2025-07-01 75.89 77.55 75.84 77.26 0.0M
2025-06-30 75.91 76.07 75.70 75.98 0.1M
2025-06-27 75.61 76.00 75.38 75.59 0.0M
2025-06-26 75.07 75.55 75.00 75.43 0.0M
2025-06-25 75.48 75.48 74.78 74.78 0.0M
2025-06-24 75.13 75.66 75.05 75.43 0.0M
2025-06-23 74.55 75.04 74.19 75.04 0.0M
2025-06-20 74.67 74.76 74.32 74.55 0.0M
2025-06-18 74.19 74.52 74.13 74.24 0.0M
2025-06-17 74.37 74.70 73.98 74.12 0.0M
2025-06-16 74.31 74.84 74.31 74.67 0.0M
2025-06-13 74.81 75.03 74.33 74.39 0.0M
2025-06-12 74.70 75.30 74.70 75.30 0.0M
2025-06-11 75.40 75.40 74.84 75.04 0.0M
2025-06-10 74.91 75.32 74.91 75.32 0.0M
2025-06-09 75.06 75.21 74.65 74.82 0.0M
2025-06-06 74.87 74.87 74.51 74.87 0.0M
2025-06-05 74.49 74.52 74.10 74.21 0.0M
2025-06-04 74.85 74.86 74.19 74.19 0.0M
2025-06-03 74.24 74.80 73.92 74.67 0.0M
2025-06-02 74.15 74.25 73.41 74.25 0.0M
2025-05-30 73.99 74.18 73.62 74.12 0.0M
2025-05-29 74.00 74.03 73.49 73.99 0.0M
2025-05-28 74.43 74.45 73.62 73.62 0.0M
2025-05-27 74.03 74.54 73.66 74.54 0.0M
2025-05-23 72.70 73.32 72.61 73.24 0.0M
2025-05-22 73.38 73.65 72.87 73.36 0.0M
2025-05-21 74.90 74.90 73.54 73.54 0.0M
2025-05-20 75.44 75.58 75.09 75.32 0.0M
2025-05-19 75.01 75.51 74.98 75.50 0.0M
2025-05-16 74.95 75.60 74.73 75.60 0.0M
2025-05-15 73.90 74.82 73.90 74.82 0.0M
2025-05-14 74.44 74.44 73.85 73.90 0.0M
2025-05-13 74.61 74.95 74.49 74.49 0.0M
2025-05-12 75.01 75.01 74.17 74.50 0.0M
2025-05-09 73.21 73.21 72.77 73.02 0.1M
2025-05-08 72.89 73.57 72.70 72.93 0.0M
2025-05-07 72.29 72.61 71.98 72.33 0.0M
2025-05-06 72.05 72.30 71.89 71.99 0.0M
2025-05-05 72.38 72.71 71.91 72.40 0.0M
2025-05-02 72.28 72.75 72.06 72.64 0.1M
2025-05-01 71.47 71.98 71.05 71.27 0.0M
2025-04-30 70.90 71.55 70.23 71.38 0.0M
2025-04-29 71.14 71.87 71.04 71.71 0.0M
2025-04-28 71.00 71.46 70.80 71.38 0.0M
2025-04-25 71.17 71.17 70.56 71.04 0.0M
2025-04-24 70.39 71.45 70.39 71.32 0.0M
2025-04-23 71.02 71.65 70.24 70.43 0.0M
2025-04-22 69.04 70.00 69.04 69.82 0.0M
2025-04-21 69.18 69.18 67.54 68.23 0.1M
2025-04-17 68.83 70.05 68.83 69.57 0.0M
2025-04-16 69.31 69.77 68.34 68.73 0.0M
2025-04-15 69.56 70.14 69.26 69.26 0.0M
2025-04-14 69.58 69.81 68.83 69.53 0.0M
2025-04-11 67.45 68.74 66.68 68.46 0.0M
2025-04-10 68.40 68.40 66.02 67.42 0.0M
2025-04-09 64.22 70.00 64.02 69.61 0.2M
2025-04-08 68.30 68.30 64.31 65.10 0.2M
2025-04-07 65.10 68.46 64.06 66.11 0.1M
2025-04-04 69.36 69.80 66.79 66.94 0.0M
2025-04-03 72.52 73.10 71.15 71.22 0.0M
2025-04-02 73.61 74.92 73.61 74.90 0.0M
2025-04-01 74.00 74.38 73.33 74.24 0.0M
2025-03-31 72.84 74.27 72.84 74.19 0.1M
2025-03-28 74.36 74.36 73.20 73.30 0.0M
2025-03-27 74.48 74.71 74.14 74.35 0.0M
2025-03-26 74.60 75.08 74.39 74.53 0.0M
2025-03-25 74.71 74.75 74.33 74.44 0.0M
2025-03-24 74.17 74.80 74.15 74.77 0.0M
2025-03-21 73.66 73.75 73.15 73.50 0.0M
2025-03-20 73.91 74.42 73.91 74.10 0.1M
2025-03-19 73.78 74.39 73.54 74.14 0.0M
2025-03-18 73.78 73.90 73.51 73.79 0.0M
2025-03-17 73.39 74.57 73.36 74.40 0.0M
2025-03-14 72.32 73.49 72.32 73.47 0.0M
2025-03-13 72.37 72.85 71.79 71.90 0.0M
2025-03-12 72.96 72.96 72.11 72.40 0.0M
2025-03-11 73.98 73.98 72.48 72.74 0.0M
2025-03-10 74.03 74.74 73.22 73.84 0.0M
2025-03-07 73.82 74.74 73.58 74.64 0.0M
2025-03-06 73.96 74.37 73.51 73.87 0.0M
2025-03-05 74.14 74.81 73.60 74.57 0.0M
2025-03-04 75.31 75.31 74.00 74.08 0.0M
2025-03-03 76.56 76.78 75.15 75.65 0.1M
2025-02-28 75.69 76.45 75.44 76.45 0.0M
2025-02-27 75.91 76.16 75.38 75.52 0.0M
2025-02-26 76.23 76.36 75.60 75.78 0.0M
2025-02-25 76.11 76.33 75.72 76.04 0.0M
2025-02-24 76.20 76.47 76.02 76.29 0.0M
2025-02-21 77.01 77.01 75.85 76.09 0.0M
2025-02-20 76.78 76.96 76.38 76.87 0.0M
2025-02-19 76.51 77.05 76.43 77.05 0.0M
2025-02-18 76.31 76.79 76.11 76.79 0.0M
2025-02-14 76.30 76.36 76.06 76.06 0.0M
2025-02-13 75.59 76.04 75.43 76.02 0.0M
2025-02-12 75.12 75.49 75.08 75.33 0.0M
2025-02-11 75.69 75.98 75.54 75.93 0.1M
2025-02-10 76.14 76.22 75.63 75.94 0.3M
2025-02-07 76.20 76.20 75.62 75.74 0.0M
2025-02-06 76.73 76.73 75.70 76.00 0.1M
2025-02-05 76.24 76.60 76.07 76.58 0.1M
2025-02-04 75.77 76.24 75.77 75.95 0.0M
2025-02-03 75.37 76.22 75.13 75.88 0.0M
2025-01-31 77.17 77.25 76.35 76.41 0.0M
2025-01-30 77.11 77.36 76.83 77.19 0.0M
2025-01-29 76.76 77.11 76.37 76.41 0.0M
2025-01-28 76.83 77.10 76.45 76.71 0.1M
2025-01-27 76.75 77.37 76.75 77.34 0.0M
2025-01-24 77.13 77.38 76.99 77.18 0.0M
2025-01-23 76.91 77.14 76.66 77.01 0.0M
2025-01-22 77.64 77.64 76.89 76.89 0.0M
2025-01-21 77.35 77.70 77.31 77.57 0.0M
2025-01-17 76.82 77.09 76.80 76.83 0.0M
2025-01-16 75.51 76.46 75.42 76.46 0.0M
2025-01-15 76.09 76.29 75.58 75.75 0.0M
2025-01-14 74.52 75.02 74.33 74.90 0.0M
2025-01-13 73.21 74.18 73.21 74.18 0.0M
2025-01-10 74.15 74.15 73.33 73.43 0.0M
2025-01-08 73.79 74.61 73.79 74.51 0.0M
2025-01-07 75.01 75.13 74.33 74.60 0.0M
2025-01-06 75.17 75.49 74.61 74.62 0.0M
2025-01-03 74.50 74.86 73.99 74.73 0.0M
2025-01-02 74.76 74.86 73.90 74.14 0.0M