시장 데이터를 불러오는 중
전체 종목
iShares S&P 500 Value ETF 과거 주가
iShares S&P 500 Value ETF · IVE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares S&P 500 Value ETF · IVE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩307,473 | ₩312,837 | ₩306,575 | ₩312,475 | +1.63% | 296.4만 |
| 2026.09.28–2026.10.02 | ₩309,914 | ₩310,276 | ₩304,496 | ₩307,916 | -0.64% | 354.8만 |
| 2026.09.21–2026.09.25 | ₩312,274 | ₩313,695 | ₩309,203 | ₩311,161 | -0.36% | 388.9만 |
| 2026.09.14–2026.09.18 | ₩315,398 | ₩316,310 | ₩308,560 | ₩310,960 | -1.41% | 296만 |
| 2026.09.08–2026.09.11 | ₩316,632 | ₩316,793 | ₩312,475 | ₩315,559 | -0.34% | 214.2만 |
| 2026.08.31–2026.09.04 | ₩317,423 | ₩320,065 | ₩315,506 | ₩317,544 | +0.04% | 225.2만 |
| 2026.08.24–2026.08.28 | ₩318,295 | ₩319,582 | ₩317,061 | ₩318,201 | -0.03% | 214만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩321,741 |
| ₩316,458 |
| ₩318,134 |
| -0.14% |
| 254만 |
| 2026.08.10–2026.08.14 | ₩315,358 | ₩319,649 | ₩315,358 | ₩319,274 | +1.24% | 260.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩312,073 | ₩316,994 | ₩311,483 | ₩316,176 | +1.31% | 316.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩311,469 | ₩315,010 | ₩308,278 | ₩310,718 | -0.24% | 417.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩310,343 | ₩310,893 | ₩306,682 | ₩310,249 | -0.03% | 310.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩309,673 | ₩313,226 | ₩308,090 | ₩309,968 | +0.10% | 290.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩308,948 | ₩311,483 | ₩306,213 | ₩309,082 | +0.04% | 272.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩304,644 | ₩308,774 | ₩303,450 | ₩308,694 | +1.33% | 395.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩304,027 | ₩305,971 | ₩302,016 | ₩303,759 | -0.09% | 744.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩307,098 | ₩308,492 | ₩301,975 | ₩303,571 | -1.15% | 309.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩304,885 | ₩307,205 | ₩300,219 | ₩306,722 | +0.60% | 583.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩304,054 | ₩307,795 | ₩303,182 | ₩303,786 | -0.09% | 421.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩306,588 | ₩307,017 | ₩304,791 | ₩305,636 | -0.31% | 1588.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩300,058 | ₩306,414 | ₩299,481 | ₩305,784 | +1.91% | 319.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩301,184 | ₩302,927 | ₩299,280 | ₩299,642 | -0.51% | 307.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩298,878 | ₩302,176 | ₩297,349 | ₩300,728 | +0.62% | 297.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩295,337 | ₩302,069 | ₩294,707 | ₩299,722 | +1.48% | 309.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩296,075 | ₩297,818 | ₩294,010 | ₩295,860 | -0.07% | 275.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩288,123 | ₩297,322 | ₩287,895 | ₩296,209 | +2.81% | 380.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩283,644 | ₩291,636 | ₩282,585 | ₩288,874 | +1.84% | 404.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩280,694 | ₩285,079 | ₩277,543 | ₩284,100 | +1.21% | 433.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩282,330 | ₩284,838 | ₩277,717 | ₩278,347 | -1.41% | 471.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩285,964 | ₩287,600 | ₩277,623 | ₩278,562 | -2.59% | 512.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩287,533 | ₩291,703 | ₩283,590 | ₩283,899 | -1.26% | 1566만 |
|---|
| 2026.03.02–2026.03.06 | ₩295,954 | ₩298,489 | ₩287,506 | ₩289,974 | -2.02% | 1182.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩295,485 | ₩298,623 | ₩293,245 | ₩297,818 | +0.79% | 417만 |
|---|
| 2026.02.17–2026.02.20 | ₩295,726 | ₩297,121 | ₩293,406 | ₩296,611 | +0.30% | 416.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩296,947 | ₩299,119 | ₩293,272 | ₩295,404 | -0.52% | 449.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩290,872 | ₩298,113 | ₩290,537 | ₩297,791 | +2.38% | 368.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩290,993 | ₩292,106 | ₩288,485 | ₩291,315 | +0.11% | 480.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩288,405 | ₩292,387 | ₩286,192 | ₩290,121 | +0.60% | 346.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩290,564 | ₩292,924 | ₩289,625 | ₩291,341 | +0.27% | 533.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩285,924 | ₩291,918 | ₩285,790 | ₩291,529 | +1.96% | 553.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩286,903 | ₩287,479 | ₩283,698 | ₩285,320 | -0.55% | 276.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩284,905 | ₩287,747 | ₩284,784 | ₩287,225 | +0.81% | 192.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩287,680 | ₩287,828 | ₩282,102 | ₩284,408 | -1.14% | 435.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩284,596 | ₩288,177 | ₩282,585 | ₩286,500 | +0.67% | 517.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩283,336 | ₩285,615 | ₩282,705 | ₩284,234 | +0.32% | 401.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩276,926 | ₩284,851 | ₩275,960 | ₩284,851 | +2.86% | 352.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩280,506 | ₩281,083 | ₩272,420 | ₩276,430 | -1.45% | 3149.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩279,688 | ₩285,012 | ₩278,682 | ₩281,083 | +0.50% | 470.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩280,748 | ₩280,748 | ₩276,269 | ₩278,790 | -0.70% | 300.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩282,853 | ₩284,060 | ₩278,951 | ₩279,983 | -1.01% | 372.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩277,449 | ₩282,102 | ₩277,449 | ₩281,418 | +1.43% | 277.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩273,560 | ₩278,522 | ₩272,031 | ₩276,255 | +0.99% | 348.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩278,146 | ₩278,642 | ₩271,481 | ₩271,575 | -2.36% | 57만 |
|---|