iShares MSCI Intl Momentum Factor ETF (IMTM)

IMTM
🏛️ 미국 →
47.47
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 38.05 38.20 37.98 38.03 0.1M
2021-12-30 38.12 38.19 37.94 38.01 0.1M
2021-12-29 38.07 38.24 38.07 38.21 0.1M
2021-12-28 38.25 38.31 38.16 38.16 0.1M
2021-12-27 37.94 38.26 37.93 38.25 0.1M
2021-12-23 37.60 37.89 37.60 37.78 0.1M
2021-12-22 37.10 37.63 37.10 37.63 0.1M
2021-12-21 36.87 37.14 36.81 37.14 0.1M
2021-12-20 36.43 36.62 36.31 36.61 0.2M
2021-12-17 37.05 37.13 36.72 36.74 0.2M
2021-12-16 37.71 37.75 37.33 37.45 0.3M
2021-12-15 37.02 37.53 36.89 37.51 0.1M
2021-12-14 36.83 37.01 36.65 36.82 0.1M
2021-12-13 37.43 37.43 37.12 37.12 0.1M
2021-12-10 39.27 39.28 39.09 39.28 0.2M
2021-12-09 39.27 39.35 39.12 39.12 0.3M
2021-12-08 39.51 39.61 39.37 39.53 0.1M
2021-12-07 39.10 39.50 39.10 39.50 0.1M
2021-12-06 38.45 38.58 38.25 38.44 0.1M
2021-12-03 38.63 38.63 37.95 38.16 0.1M
2021-12-02 38.00 38.50 38.00 38.37 0.1M
2021-12-01 38.65 38.83 37.84 37.84 0.1M
2021-11-30 38.49 38.59 37.81 38.11 0.1M
2021-11-29 38.72 38.72 38.36 38.64 0.1M
2021-11-26 38.55 38.55 38.08 38.18 0.0M
2021-11-24 39.16 39.56 39.16 39.51 0.1M
2021-11-23 39.76 39.88 39.56 39.81 0.0M
2021-11-22 40.21 40.29 39.86 39.93 0.1M
2021-11-19 40.27 40.36 40.14 40.20 0.0M
2021-11-18 40.48 40.59 40.34 40.57 0.1M
2021-11-17 40.55 40.55 40.45 40.50 0.0M
2021-11-16 40.64 40.73 40.60 40.65 0.0M
2021-11-15 40.76 40.83 40.64 40.66 0.1M
2021-11-12 40.51 40.76 40.47 40.75 0.1M
2021-11-11 40.33 40.45 40.26 40.38 0.1M
2021-11-10 40.32 40.48 39.89 39.98 0.1M
2021-11-09 40.75 40.77 40.47 40.56 0.1M
2021-11-08 40.73 40.81 40.71 40.76 0.1M
2021-11-05 40.54 40.59 40.45 40.53 0.0M
2021-11-04 40.49 40.49 40.25 40.44 0.0M
2021-11-03 40.19 40.62 40.18 40.62 0.0M
2021-11-02 40.17 40.26 40.16 40.18 0.0M
2021-11-01 40.18 40.34 40.07 40.33 0.1M
2021-10-29 39.88 39.96 39.76 39.96 0.1M
2021-10-28 39.97 40.22 39.90 40.22 0.1M
2021-10-27 39.96 40.04 39.75 39.78 0.1M
2021-10-26 40.20 40.20 39.92 40.02 0.1M
2021-10-25 39.88 40.01 39.81 39.95 0.2M
2021-10-22 39.84 40.05 39.77 39.97 0.0M
2021-10-21 39.55 39.67 39.51 39.62 0.1M
2021-10-20 39.71 39.91 39.67 39.86 0.1M
2021-10-19 39.72 39.85 39.65 39.80 0.1M
2021-10-18 39.32 39.53 39.28 39.46 0.1M
2021-10-15 39.52 39.66 39.46 39.60 0.1M
2021-10-14 39.17 39.28 39.11 39.26 0.0M
2021-10-13 38.55 38.67 38.34 38.64 0.1M
2021-10-12 38.28 38.38 38.19 38.29 0.1M
2021-10-11 38.27 38.47 38.09 38.09 0.1M
2021-10-08 38.32 38.32 38.11 38.21 0.0M
2021-10-07 38.09 38.40 38.09 38.25 0.1M
2021-10-06 37.47 37.86 37.33 37.83 0.0M
2021-10-05 37.85 38.27 37.85 38.15 0.1M
2021-10-04 38.03 38.06 37.55 37.73 0.1M
2021-10-01 38.10 38.31 37.82 38.23 0.1M
2021-09-30 38.29 38.44 38.04 38.08 0.1M
2021-09-29 38.55 38.57 38.20 38.21 0.1M
2021-09-28 38.79 38.79 38.31 38.46 0.1M
2021-09-27 39.34 39.53 39.24 39.44 0.1M
2021-09-24 39.45 39.56 39.35 39.54 0.0M
2021-09-23 39.66 39.96 39.66 39.93 0.0M
2021-09-22 39.20 39.60 39.20 39.34 0.1M
2021-09-21 39.06 39.12 38.85 38.87 0.1M
2021-09-20 38.49 38.61 38.16 38.52 0.1M
2021-09-17 40.05 40.06 39.46 39.55 0.1M
2021-09-16 40.21 40.36 40.08 40.32 0.0M
2021-09-15 40.26 40.45 40.14 40.42 0.0M
2021-09-14 40.52 40.52 40.20 40.24 0.1M
2021-09-13 40.53 40.53 40.24 40.40 0.1M
2021-09-10 40.51 40.51 40.11 40.11 0.1M
2021-09-09 40.02 40.28 40.02 40.04 0.1M
2021-09-08 40.24 40.25 39.96 40.04 0.1M
2021-09-07 40.51 40.54 40.41 40.44 0.1M
2021-09-03 40.20 40.40 40.20 40.35 0.1M
2021-09-02 40.13 40.26 40.13 40.19 0.1M
2021-09-01 39.82 40.02 39.76 39.89 0.1M
2021-08-31 39.69 39.69 39.49 39.54 0.1M
2021-08-30 39.71 39.71 39.57 39.61 0.2M
2021-08-27 39.22 39.67 39.22 39.61 0.1M
2021-08-26 39.30 39.32 39.06 39.07 0.1M
2021-08-25 39.33 39.50 39.25 39.44 0.1M
2021-08-24 39.20 39.39 39.18 39.31 0.1M
2021-08-23 38.90 39.17 38.90 39.12 0.1M
2021-08-20 38.26 38.56 38.13 38.56 0.1M
2021-08-19 38.34 38.51 38.29 38.44 0.0M
2021-08-18 39.20 39.36 39.07 39.08 0.1M
2021-08-17 39.52 39.55 39.21 39.43 0.0M
2021-08-16 39.90 39.94 39.70 39.91 0.0M
2021-08-13 40.15 40.29 40.15 40.25 0.1M
2021-08-12 40.02 40.12 39.98 40.11 0.0M
2021-08-11 40.12 40.21 40.00 40.21 0.0M
2021-08-10 39.77 39.94 39.73 39.94 0.0M
2021-08-09 39.75 39.80 39.69 39.73 0.1M
2021-08-06 39.84 39.84 39.73 39.80 0.0M
2021-08-05 39.85 39.92 39.82 39.82 0.0M
2021-08-04 39.80 39.85 39.67 39.72 0.0M
2021-08-03 39.58 39.78 39.44 39.70 0.1M
2021-08-02 39.57 39.69 39.34 39.34 0.1M
2021-07-30 39.23 39.34 39.07 39.14 0.0M
2021-07-29 39.40 39.53 39.39 39.39 0.1M
2021-07-28 38.78 39.14 38.78 39.09 0.4M
2021-07-27 38.86 38.86 38.55 38.81 0.1M
2021-07-26 38.86 39.07 38.86 39.05 0.1M
2021-07-23 38.85 38.94 38.73 38.82 0.0M
2021-07-22 38.71 38.71 38.42 38.51 0.0M
2021-07-21 37.99 38.44 37.93 38.40 0.1M
2021-07-20 37.07 37.67 37.03 37.62 0.3M
2021-07-19 37.31 37.33 37.02 37.19 0.2M
2021-07-16 38.51 38.53 38.03 38.05 0.0M
2021-07-15 38.60 38.70 38.44 38.59 0.0M
2021-07-14 39.12 39.12 38.90 38.94 0.0M
2021-07-13 38.94 38.99 38.77 38.80 0.2M
2021-07-12 38.88 39.13 38.88 39.10 0.0M
2021-07-09 38.45 38.90 38.45 38.90 0.1M
2021-07-08 37.88 38.01 37.65 37.92 0.1M
2021-07-07 38.61 38.70 38.41 38.60 0.0M
2021-07-06 38.84 38.84 38.30 38.44 0.0M
2021-07-02 38.73 38.80 38.59 38.78 0.0M
2021-07-01 38.74 38.78 38.50 38.63 0.3M
2021-06-30 38.69 38.82 38.52 38.68 0.1M
2021-06-29 39.09 39.09 38.98 39.04 0.1M
2021-06-28 39.19 39.19 38.89 38.95 0.1M
2021-06-25 39.25 39.31 39.20 39.24 0.0M
2021-06-24 39.10 39.20 39.03 39.16 0.0M
2021-06-23 38.88 38.98 38.70 38.73 0.1M
2021-06-22 38.66 39.00 38.61 38.94 0.1M
2021-06-21 38.40 38.83 38.40 38.82 0.1M
2021-06-18 38.42 38.46 38.19 38.28 0.0M
2021-06-17 39.24 39.33 38.92 39.08 0.1M
2021-06-16 39.72 39.79 39.33 39.42 0.1M
2021-06-15 39.80 39.82 39.67 39.76 0.1M
2021-06-14 39.70 39.82 39.68 39.78 0.1M
2021-06-11 39.69 39.73 39.60 39.71 0.0M
2021-06-10 39.61 39.77 39.57 39.63 0.1M
2021-06-09 40.08 40.08 39.87 39.92 0.1M
2021-06-08 40.25 40.26 40.10 40.20 0.1M
2021-06-07 40.23 40.30 40.16 40.22 0.0M
2021-06-04 40.11 40.30 40.10 40.19 0.1M
2021-06-03 39.88 39.92 39.76 39.82 0.1M
2021-06-02 40.13 40.19 40.06 40.12 0.1M
2021-06-01 40.19 40.28 40.04 40.05 0.0M
2021-05-28 39.71 39.85 39.70 39.70 0.0M
2021-05-27 39.56 39.69 39.52 39.57 0.0M
2021-05-26 39.59 39.68 39.53 39.56 0.0M
2021-05-25 39.55 39.67 39.50 39.56 0.1M
2021-05-24 39.22 39.39 39.18 39.36 0.1M
2021-05-21 39.15 39.22 38.98 39.10 0.1M
2021-05-20 38.66 39.11 38.66 39.08 0.0M
2021-05-19 38.04 38.43 38.01 38.32 0.1M
2021-05-18 38.63 38.72 38.52 38.52 0.1M
2021-05-17 38.14 38.30 38.08 38.30 0.2M
2021-05-14 38.10 38.53 38.10 38.45 0.0M
2021-05-13 37.61 37.82 37.51 37.79 0.1M
2021-05-12 38.12 38.15 37.54 37.63 0.2M
2021-05-11 38.23 38.61 38.19 38.55 0.1M
2021-05-10 39.62 39.62 39.14 39.14 0.3M
2021-05-07 39.36 39.65 39.35 39.61 0.0M
2021-05-06 39.06 39.25 38.88 39.14 0.1M
2021-05-05 39.09 39.24 38.98 39.14 0.0M
2021-05-04 38.81 38.81 38.35 38.60 0.1M
2021-05-03 39.33 39.45 39.28 39.39 0.1M
2021-04-30 39.41 39.45 38.98 39.03 0.1M
2021-04-29 39.92 39.92 39.51 39.69 0.1M
2021-04-28 39.64 39.97 39.64 39.88 0.1M
2021-04-27 39.73 39.85 39.68 39.78 0.1M
2021-04-26 39.84 39.95 39.83 39.90 0.1M
2021-04-23 39.74 40.00 39.67 39.88 0.3M
2021-04-22 39.84 39.84 39.47 39.49 0.4M
2021-04-21 39.08 39.53 39.07 39.50 0.1M
2021-04-20 39.34 39.36 38.98 39.05 0.1M
2021-04-19 39.92 39.92 39.61 39.67 0.1M
2021-04-16 39.70 39.93 39.70 39.89 0.1M
2021-04-15 39.38 39.62 39.38 39.59 0.1M
2021-04-14 39.39 39.39 39.12 39.12 0.1M
2021-04-13 39.18 39.33 39.11 39.32 0.1M
2021-04-12 38.93 38.93 38.76 38.89 0.1M
2021-04-09 39.00 39.26 39.00 39.26 0.1M
2021-04-08 38.83 39.03 38.83 39.03 0.1M
2021-04-07 38.37 38.54 38.37 38.46 0.1M
2021-04-06 38.53 38.60 38.48 38.54 0.1M
2021-04-05 38.60 38.89 38.53 38.86 0.1M
2021-04-01 38.05 38.36 38.03 38.35 0.1M
2021-03-31 37.45 37.71 37.45 37.60 0.1M
2021-03-30 37.26 37.41 37.14 37.32 0.0M
2021-03-29 37.54 37.57 37.33 37.54 0.0M
2021-03-26 37.26 37.69 37.26 37.69 0.0M
2021-03-25 36.84 37.09 36.75 37.03 0.0M
2021-03-24 37.16 37.22 36.90 36.91 0.1M
2021-03-23 37.46 37.58 37.21 37.22 0.1M
2021-03-22 37.46 37.73 37.46 37.59 0.1M
2021-03-19 37.39 37.53 37.22 37.51 0.1M
2021-03-18 37.58 37.79 37.36 37.36 0.0M
2021-03-17 37.43 37.90 37.33 37.85 0.1M
2021-03-16 37.70 37.78 37.57 37.68 0.1M
2021-03-15 37.21 37.43 37.06 37.40 0.1M
2021-03-12 37.04 37.37 37.04 37.35 0.1M
2021-03-11 37.18 37.41 37.12 37.34 0.1M
2021-03-10 36.84 36.86 36.62 36.66 0.2M
2021-03-09 36.48 36.80 36.48 36.70 0.2M
2021-03-08 36.07 36.32 35.80 35.81 0.2M
2021-03-05 36.37 36.51 35.86 36.51 0.2M
2021-03-04 36.99 37.06 36.18 36.37 0.1M
2021-03-03 37.67 37.69 37.26 37.26 0.1M
2021-03-02 38.12 38.12 37.85 37.96 0.1M
2021-03-01 37.88 38.13 37.83 38.13 0.1M
2021-02-26 37.68 37.68 37.26 37.41 0.3M
2021-02-25 38.53 38.63 37.71 37.78 0.1M
2021-02-24 38.18 38.55 38.00 38.53 0.3M
2021-02-23 38.61 38.86 38.07 38.77 0.1M
2021-02-22 39.42 39.42 38.93 39.03 0.6M
2021-02-19 39.62 39.79 39.58 39.63 0.1M
2021-02-18 39.37 39.47 39.14 39.46 0.1M
2021-02-17 39.64 39.65 39.29 39.61 0.1M
2021-02-16 40.18 40.23 39.96 40.04 0.2M
2021-02-12 39.56 39.84 39.56 39.84 0.1M
2021-02-11 39.48 39.58 39.39 39.52 0.2M
2021-02-10 39.42 39.42 38.96 39.09 0.1M
2021-02-09 39.01 39.27 39.01 39.24 0.1M
2021-02-08 38.86 38.97 38.82 38.90 0.3M
2021-02-05 38.52 38.61 38.42 38.61 0.1M
2021-02-04 38.21 38.35 38.09 38.35 0.1M
2021-02-03 38.47 38.51 38.26 38.42 0.1M
2021-02-02 38.17 38.50 38.14 38.49 0.2M
2021-02-01 37.94 38.10 37.79 38.10 0.1M
2021-01-29 37.63 37.72 37.15 37.27 0.1M
2021-01-28 37.84 38.24 37.82 38.03 0.2M
2021-01-27 38.03 38.18 37.67 37.78 0.1M
2021-01-26 39.04 39.04 38.83 38.86 0.1M
2021-01-25 38.96 39.10 38.64 39.05 0.2M
2021-01-22 38.83 39.05 38.83 39.03 0.1M
2021-01-21 39.00 39.08 38.84 39.06 0.1M
2021-01-20 38.56 38.76 38.51 38.75 0.2M
2021-01-19 38.43 38.50 38.26 38.48 0.3M
2021-01-15 38.20 38.24 37.85 37.97 0.1M
2021-01-14 38.68 38.86 38.67 38.70 0.1M
2021-01-13 38.56 38.67 38.52 38.60 0.1M
2021-01-12 38.37 38.58 38.25 38.58 0.1M
2021-01-11 38.41 38.64 38.28 38.51 0.1M
2021-01-08 38.95 39.07 38.70 39.07 0.2M
2021-01-07 38.24 38.62 38.14 38.53 0.3M
2021-01-06 38.11 38.46 38.02 38.11 0.3M
2021-01-05 38.15 38.47 38.14 38.44 0.2M
2021-01-04 38.47 38.47 37.86 38.06 0.1M