iShares S&P Small-Cap 600 Value ETF

IJS
🏛️ 멕시코 →
1,790.00
마지막 업데이트: 2025-04-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 2,162.01 2,162.01 2,162.00 2,162.00 0.0M
2021-12-28 2,157.96 2,157.96 2,157.96 2,157.96 0.0M
2021-12-17 2,105.00 2,105.00 2,090.00 2,090.00 0.0M
2021-12-16 2,189.95 2,189.95 2,096.00 2,096.00 0.0M
2021-12-15 2,000.80 2,000.80 2,000.80 2,000.80 0.0M
2021-12-07 2,215.00 2,215.00 2,215.00 2,215.00 0.0M
2021-11-30 2,172.00 2,181.93 2,172.00 2,181.93 0.0M
2021-11-29 2,259.00 2,259.00 2,259.00 2,259.00 0.0M
2021-11-22 2,283.00 2,283.00 2,283.00 2,283.00 0.0M
2021-11-12 2,248.00 2,248.00 2,248.00 2,248.00 0.0M
2021-11-11 2,257.50 2,257.50 2,257.50 2,257.50 0.0M
2021-11-09 2,235.00 2,240.00 2,235.00 2,240.00 0.0M
2021-11-03 2,283.29 2,283.29 2,283.29 2,283.29 0.0M
2021-11-01 2,133.00 2,133.00 2,133.00 2,133.00 0.0M
2021-10-29 2,133.00 2,133.00 2,133.00 2,133.00 0.0M
2021-10-27 2,088.00 2,088.00 2,088.00 2,088.00 0.0M
2021-10-22 2,117.00 2,117.00 2,032.95 2,032.95 0.0M
2021-10-21 2,130.00 2,130.00 2,118.30 2,118.30 0.0M
2021-10-19 2,099.00 2,104.00 2,095.00 2,104.00 0.0M
2021-10-12 2,130.00 2,130.00 2,130.00 2,130.00 0.0M
2021-10-05 2,136.00 2,136.00 2,136.00 2,136.00 0.0M
2021-09-27 2,077.00 2,080.00 2,077.00 2,080.00 0.0M
2021-09-24 2,025.00 2,025.00 2,025.00 2,025.00 0.0M
2021-09-13 1,983.17 1,983.17 1,983.17 1,983.17 0.0M
2021-09-02 2,060.00 2,060.00 2,060.00 2,060.00 0.0M
2021-09-01 2,030.00 2,043.00 2,030.00 2,043.00 0.0M
2021-08-30 2,077.00 2,077.00 2,077.00 2,077.00 0.0M
2021-08-24 2,050.00 2,050.00 2,050.00 2,050.00 0.0M
2021-08-20 2,000.00 2,012.00 2,000.00 2,012.00 0.0M
2021-08-19 1,968.00 1,968.00 1,968.00 1,968.00 0.0M
2021-08-11 2,010.00 2,035.00 2,010.00 2,035.00 0.0M
2021-08-09 2,000.00 2,000.00 1,960.65 1,960.65 0.0M
2021-08-06 1,970.00 1,970.00 1,970.00 1,970.00 0.0M
2021-08-04 1,975.41 1,975.41 1,970.00 1,970.00 0.0M
2021-08-03 2,015.00 2,015.00 1,990.00 1,990.00 0.0M
2021-07-30 2,008.00 2,008.00 2,008.00 2,008.00 0.0M
2021-07-27 1,980.00 1,980.00 1,980.00 1,980.00 0.0M
2021-07-21 2,037.83 2,037.83 2,037.83 2,037.83 0.0M
2021-07-20 1,909.40 1,909.40 1,909.40 1,909.40 0.0M
2021-07-19 1,930.00 1,930.00 1,930.00 1,930.00 0.0M
2021-07-15 2,005.00 2,005.00 2,004.54 2,005.00 0.0M
2021-07-12 2,066.00 2,066.00 2,066.00 2,066.00 0.0M
2021-07-06 2,042.00 2,047.00 2,042.00 2,047.00 0.0M
2021-07-02 2,087.00 2,100.00 2,083.00 2,083.00 0.0M
2021-07-01 2,072.65 2,125.90 2,072.65 2,125.90 0.0M
2021-06-28 2,082.00 2,125.35 2,073.00 2,085.00 0.0M
2021-06-25 2,131.00 2,132.00 2,131.00 2,132.00 0.0M
2021-06-24 2,059.95 2,110.00 2,059.95 2,110.00 0.0M
2021-06-22 2,175.00 2,175.00 2,175.00 2,175.00 0.0M
2021-06-15 2,150.00 2,175.00 2,148.00 2,175.00 0.0M
2021-06-09 2,177.00 2,177.00 2,177.00 2,177.00 0.0M
2021-06-08 2,163.00 2,163.00 2,163.00 2,163.00 0.0M
2021-06-03 2,100.00 2,100.00 2,100.00 2,100.00 0.0M
2021-06-02 2,160.08 2,160.08 2,160.08 2,160.08 0.0M
2021-06-01 2,148.00 2,155.00 2,139.44 2,155.00 0.0M
2021-05-27 2,100.00 2,219.70 2,100.00 2,219.70 0.0M
2021-05-24 2,078.60 2,078.60 2,078.60 2,078.60 0.0M
2021-05-18 2,092.64 2,092.64 2,050.00 2,050.00 0.0M
2021-05-17 2,092.64 2,092.64 2,092.64 2,092.64 0.0M
2021-05-14 2,070.00 2,082.01 2,070.00 2,082.01 0.0M
2021-05-11 2,150.00 2,150.00 2,030.00 2,030.00 0.0M
2021-05-06 2,181.00 2,181.00 2,080.00 2,080.00 0.0M
2021-05-04 2,103.00 2,103.00 2,094.00 2,094.00 0.0M
2021-04-28 2,065.00 2,065.00 2,065.00 2,065.00 0.0M
2021-04-27 2,055.10 2,059.00 2,055.10 2,059.00 0.0M
2021-04-26 1,958.45 1,958.45 1,958.45 1,958.45 0.0M
2021-04-22 1,970.00 1,970.00 1,970.00 1,970.00 0.0M
2021-04-21 2,004.13 2,005.00 1,997.55 2,005.00 0.0M
2021-04-20 2,000.00 2,000.00 2,000.00 2,000.00 0.0M
2021-04-19 1,996.00 1,996.00 1,996.00 1,996.00 0.0M
2021-04-16 1,873.07 1,873.07 1,873.07 1,873.07 0.0M
2021-04-15 2,020.00 2,045.60 2,020.00 2,033.93 0.0M
2021-04-14 2,076.00 2,076.00 2,076.00 2,076.00 0.0M
2021-04-13 2,022.00 2,022.00 2,022.00 2,022.00 0.0M
2021-04-08 2,051.20 2,051.20 2,028.60 2,028.60 0.0M
2021-04-06 2,050.00 2,050.00 2,050.00 2,050.00 0.0M
2021-03-30 2,028.60 2,028.60 2,028.60 2,028.60 0.0M
2021-03-24 2,051.00 2,051.00 2,051.00 2,051.00 0.0M
2021-03-23 2,080.00 2,080.00 2,040.00 2,056.00 0.0M
2021-03-18 2,185.00 2,185.00 2,155.00 2,173.98 0.1M
2021-03-11 2,210.00 2,210.00 2,199.00 2,199.00 0.0M
2021-03-10 2,210.00 2,210.00 2,210.00 2,210.00 0.0M
2021-03-09 2,185.00 2,185.00 2,185.00 2,185.00 0.0M
2021-03-08 2,196.01 2,196.01 2,196.01 2,196.01 0.0M
2021-03-03 1,928.95 1,928.95 1,928.95 1,928.95 0.0M
2021-02-26 1,975.00 1,975.00 1,975.00 1,975.00 0.0M
2021-02-24 2,027.15 2,027.15 2,000.00 2,000.00 0.0M
2021-02-22 1,965.95 1,965.95 1,965.95 1,965.95 0.0M
2021-02-16 1,832.10 1,877.00 1,832.10 1,865.78 0.0M
2021-02-11 1,900.00 1,900.00 1,900.00 1,900.00 0.0M
2021-02-09 1,881.00 1,881.00 1,881.00 1,881.00 0.0M
2021-02-02 1,765.00 1,765.00 1,765.00 1,765.00 0.0M
2021-01-28 1,762.00 1,768.50 1,762.00 1,768.50 0.0M
2021-01-25 1,790.63 1,793.88 1,784.00 1,784.00 0.0M
2021-01-22 1,843.88 1,843.88 1,843.88 1,843.88 0.0M
2021-01-13 1,740.25 1,740.25 1,740.25 1,740.25 0.0M
2021-01-06 1,608.85 1,608.85 1,608.85 1,608.85 0.0M
2021-01-04 1,608.55 1,608.55 1,608.55 1,608.55 0.0M