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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩310,901 | ₩312,819 | ₩310,874 | ₩312,457 | +0.50% | 62.6만 |
| 2026.10.08 | ₩308,809 | ₩311,491 | ₩308,635 | ₩311,330 | +0.82% | 71.2만 |
| 2026.10.07 | ₩309,748 | ₩310,164 | ₩308,782 | ₩309,453 | -0.10% | 50.5만 |
| 2026.10.06 | ₩309,587 | ₩310,995 | ₩309,587 | ₩310,633 | +0.34% | 46.4만 |
| 2026.10.05 | ₩307,455 | ₩309,600 | ₩306,557 | ₩309,091 | +0.53% | 65.6만 |
| 2026.10.02 | ₩307,938 | ₩308,689 | ₩306,986 | ₩307,897 | -0.01% | 57.7만 |
| 2026.10.01 | ₩306,288 | ₩306,999 | ₩304,478 | ₩306,543 | +0.08% | 103.3만 |
| 2026.09.30 | ₩307,857 | ₩308,729 | ₩305,953 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩306,101 |
| -0.57% |
| 86.4만 |
| 2026.09.29 | ₩308,273 | ₩308,273 | ₩306,557 | ₩307,522 | -0.24% | 46.1만 |
|---|
| 2026.09.28 | ₩309,895 | ₩310,257 | ₩308,689 | ₩309,024 | -0.28% | 61.3만 |
|---|
| 2026.09.25 | ₩309,989 | ₩311,585 | ₩309,185 | ₩311,142 | +0.37% | 48.2만 |
|---|
| 2026.09.24 | ₩310,740 | ₩311,424 | ₩309,614 | ₩310,043 | -0.22% | 54.5만 |
|---|
| 2026.09.23 | ₩312,269 | ₩312,510 | ₩310,633 | ₩310,982 | -0.41% | 79.1만 |
|---|
| 2026.09.22 | ₩313,368 | ₩313,368 | ₩312,041 | ₩312,577 | -0.25% | 171.3만 |
|---|
| 2026.09.21 | ₩312,255 | ₩313,677 | ₩311,209 | ₩313,033 | +0.25% | 35.8만 |
|---|
| 2026.09.18 | ₩311,692 | ₩311,692 | ₩310,231 | ₩310,941 | -0.24% | 50.9만 |
|---|
| 2026.09.17 | ₩312,524 | ₩312,872 | ₩311,223 | ₩312,336 | -0.06% | 51.2만 |
|---|
| 2026.09.16 | ₩313,020 | ₩313,274 | ₩308,541 | ₩310,070 | -0.94% | 55.3만 |
|---|
| 2026.09.15 | ₩313,355 | ₩313,422 | ₩312,215 | ₩312,765 | -0.19% | 74.8만 |
|---|
| 2026.09.14 | ₩315,380 | ₩316,291 | ₩314,481 | ₩315,058 | -0.10% | 63.8만 |
|---|
| 2026.09.11 | ₩315,232 | ₩316,184 | ₩314,977 | ₩315,541 | +0.10% | 58.6만 |
|---|
| 2026.09.10 | ₩313,154 | ₩313,583 | ₩312,457 | ₩312,765 | -0.12% | 59.8만 |
|---|
| 2026.09.09 | ₩315,004 | ₩315,031 | ₩313,529 | ₩313,771 | -0.39% | 43.4만 |
|---|
| 2026.09.08 | ₩316,613 | ₩316,774 | ₩315,474 | ₩315,675 | -0.30% | 52.4만 |
|---|
| 2026.09.04 | ₩318,102 | ₩318,598 | ₩317,297 | ₩317,525 | -0.18% | 39.5만 |
|---|
| 2026.09.03 | ₩318,316 | ₩320,046 | ₩317,713 | ₩319,630 | +0.41% | 43.4만 |
|---|
| 2026.09.02 | ₩316,452 | ₩317,887 | ₩316,238 | ₩317,485 | +0.33% | 40.3만 |
|---|
| 2026.09.01 | ₩316,935 | ₩317,592 | ₩315,487 | ₩316,184 | -0.24% | 50만 |
|---|
| 2026.08.31 | ₩317,404 | ₩317,646 | ₩316,600 | ₩317,163 | -0.08% | 52만 |
|---|
| 2026.08.28 | ₩318,491 | ₩319,416 | ₩317,632 | ₩318,182 | -0.10% | 37.6만 |
|---|
| 2026.08.27 | ₩317,820 | ₩318,651 | ₩317,042 | ₩317,860 | +0.01% | 48.6만 |
|---|
| 2026.08.26 | ₩317,699 | ₩319,563 | ₩317,512 | ₩318,946 | +0.39% | 34만 |
|---|
| 2026.08.25 | ₩318,893 | ₩318,946 | ₩317,834 | ₩318,397 | -0.16% | 45.1만 |
|---|
| 2026.08.24 | ₩318,276 | ₩319,094 | ₩318,061 | ₩318,812 | +0.17% | 48.8만 |
|---|
| 2026.08.21 | ₩317,820 | ₩318,732 | ₩317,176 | ₩318,115 | +0.09% | 41.5만 |
|---|
| 2026.08.20 | ₩318,102 | ₩319,443 | ₩316,439 | ₩316,586 | -0.48% | 47.4만 |
|---|
| 2026.08.19 | ₩319,081 | ₩321,722 | ₩319,081 | ₩319,738 | +0.21% | 50.2만 |
|---|
| 2026.08.18 | ₩317,981 | ₩318,517 | ₩317,203 | ₩317,391 | -0.19% | 72.4만 |
|---|
| 2026.08.17 | ₩318,558 | ₩318,705 | ₩317,257 | ₩317,311 | -0.39% | 42.5만 |
|---|
| 2026.08.14 | ₩319,416 | ₩319,630 | ₩318,879 | ₩319,255 | -0.05% | 47.6만 |
|---|
| 2026.08.13 | ₩318,169 | ₩319,536 | ₩317,820 | ₩319,148 | +0.31% | 43.9만 |
|---|
| 2026.08.12 | ₩317,270 | ₩317,673 | ₩315,996 | ₩317,257 | -0.00% | 54.8만 |
|---|
| 2026.08.11 | ₩316,640 | ₩317,753 | ₩316,345 | ₩316,949 | +0.10% | 53.4만 |
|---|
| 2026.08.10 | ₩315,339 | ₩316,949 | ₩315,339 | ₩316,895 | +0.49% | 60.8만 |
|---|
| 2026.08.07 | ₩314,682 | ₩316,291 | ₩314,039 | ₩316,157 | +0.47% | 51.6만 |
|---|
| 2026.08.06 | ₩316,426 | ₩316,466 | ₩313,771 | ₩314,602 | -0.58% | 63.3만 |
|---|
| 2026.08.05 | ₩316,975 | ₩316,975 | ₩314,562 | ₩315,339 | -0.52% | 68.6만 |
|---|
| 2026.08.04 | ₩312,282 | ₩316,385 | ₩311,464 | ₩316,010 | +1.19% | 66.4만 |
|---|
| 2026.08.03 | ₩312,054 | ₩312,872 | ₩311,558 | ₩312,550 | +0.16% | 66.7만 |
|---|
| 2026.07.31 | ₩310,271 | ₩311,491 | ₩308,260 | ₩310,700 | +0.14% | 89.2만 |
|---|
| 2026.07.30 | ₩310,727 | ₩311,451 | ₩308,461 | ₩311,303 | +0.19% | 108.8만 |
|---|
| 2026.07.29 | ₩314,200 | ₩314,937 | ₩311,290 | ₩311,572 | -0.84% | 79.3만 |
|---|
| 2026.07.28 | ₩313,234 | ₩314,991 | ₩313,221 | ₩314,334 | +0.35% | 83.9만 |
|---|
| 2026.07.27 | ₩311,451 | ₩312,684 | ₩310,955 | ₩311,612 | +0.05% | 56.1만 |
|---|
| 2026.07.24 | ₩307,844 | ₩310,874 | ₩307,844 | ₩310,231 | +0.78% | 67만 |
|---|
| 2026.07.23 | ₩307,482 | ₩308,782 | ₩306,664 | ₩307,468 | -0.00% | 55.9만 |
|---|
| 2026.07.22 | ₩309,748 | ₩310,754 | ₩308,984 | ₩309,386 | -0.12% | 61.7만 |
|---|
| 2026.07.21 | ₩308,219 | ₩309,600 | ₩307,227 | ₩309,158 | +0.30% | 49.7만 |
|---|
| 2026.07.20 | ₩310,324 | ₩310,499 | ₩307,871 | ₩308,045 | -0.73% | 76.5만 |
|---|
| 2026.07.17 | ₩310,821 | ₩313,207 | ₩309,614 | ₩309,949 | -0.28% | 53.7만 |
|---|
| 2026.07.16 | ₩309,413 | ₩311,652 | ₩309,413 | ₩311,558 | +0.69% | 57.2만 |
|---|
| 2026.07.15 | ₩308,984 | ₩309,989 | ₩308,367 | ₩308,742 | -0.08% | 63.5만 |
|---|
| 2026.07.14 | ₩309,238 | ₩310,338 | ₩308,072 | ₩308,327 | -0.29% | 65.2만 |
|---|
| 2026.07.13 | ₩309,654 | ₩310,874 | ₩309,037 | ₩309,587 | -0.02% | 50.9만 |
|---|
| 2026.07.10 | ₩308,903 | ₩309,466 | ₩307,616 | ₩309,064 | +0.05% | 39.2만 |
|---|
| 2026.07.09 | ₩306,838 | ₩308,648 | ₩306,664 | ₩308,286 | +0.47% | 57만 |
|---|
| 2026.07.08 | ₩308,474 | ₩308,474 | ₩306,195 | ₩306,932 | -0.50% | 57.4만 |
|---|
| 2026.07.07 | ₩311,116 | ₩311,464 | ₩309,091 | ₩309,453 | -0.53% | 53.8만 |
|---|
| 2026.07.06 | ₩308,930 | ₩309,949 | ₩308,233 | ₩309,627 | +0.23% | 65.2만 |
|---|
| 2026.07.02 | ₩307,173 | ₩308,756 | ₩306,610 | ₩308,675 | +0.49% | 63.4만 |
|---|
| 2026.07.01 | ₩304,492 | ₩307,187 | ₩304,183 | ₩305,430 | +0.31% | 106.6만 |
|---|
| 2026.06.30 | ₩304,076 | ₩305,216 | ₩303,674 | ₩304,465 | +0.13% | 147.6만 |
|---|
| 2026.06.29 | ₩304,626 | ₩305,001 | ₩303,432 | ₩304,599 | -0.01% | 77.5만 |
|---|
| 2026.06.26 | ₩302,668 | ₩304,599 | ₩302,668 | ₩303,741 | +0.35% | 70.1만 |
|---|
| 2026.06.25 | ₩304,639 | ₩305,953 | ₩302,815 | ₩303,164 | -0.48% | 471.1만 |
|---|
| 2026.06.24 | ₩303,312 | ₩305,524 | ₩302,882 | ₩303,432 | +0.04% | 70.2만 |
|---|
| 2026.06.23 | ₩302,748 | ₩304,451 | ₩301,997 | ₩303,325 | +0.19% | 67.3만 |
|---|
| 2026.06.22 | ₩304,009 | ₩305,484 | ₩303,861 | ₩304,156 | +0.05% | 66.2만 |
|---|
| 2026.06.18 | ₩305,162 | ₩305,162 | ₩303,110 | ₩303,553 | -0.53% | 71.2만 |
|---|
| 2026.06.17 | ₩306,583 | ₩307,281 | ₩301,957 | ₩302,762 | -1.25% | 116만 |
|---|
| 2026.06.16 | ₩307,334 | ₩308,474 | ₩306,731 | ₩307,039 | -0.10% | 53.7만 |
|---|
| 2026.06.15 | ₩307,080 | ₩307,965 | ₩306,369 | ₩306,731 | -0.11% | 68.6만 |
|---|
| 2026.06.12 | ₩305,605 | ₩307,187 | ₩304,371 | ₩306,704 | +0.36% | 115.2만 |
|---|
| 2026.06.11 | ₩302,815 | ₩305,779 | ₩301,729 | ₩304,585 | +0.58% | 114.7만 |
|---|
| 2026.06.10 | ₩303,486 | ₩304,277 | ₩301,220 | ₩301,273 | -0.73% | 110.4만 |
|---|
| 2026.06.09 | ₩304,143 | ₩305,055 | ₩300,201 | ₩303,727 | -0.14% | 155.8만 |
|---|
| 2026.06.08 | ₩304,867 | ₩306,034 | ₩303,043 | ₩303,110 | -0.58% | 87만 |
|---|
| 2026.06.05 | ₩306,986 | ₩307,375 | ₩303,513 | ₩303,767 | -1.05% | 101만 |
|---|
| 2026.06.04 | ₩306,744 | ₩307,777 | ₩306,449 | ₩307,294 | +0.18% | 76.9만 |
|---|
| 2026.06.03 | ₩304,787 | ₩305,806 | ₩304,304 | ₩304,465 | -0.11% | 81.5만 |
|---|
| 2026.06.02 | ₩303,419 | ₩305,685 | ₩303,164 | ₩305,537 | +0.70% | 58.8만 |
|---|
| 2026.06.01 | ₩304,036 | ₩304,626 | ₩303,325 | ₩303,995 | -0.01% | 103.2만 |
|---|
| 2026.05.29 | ₩306,449 | ₩306,905 | ₩305,618 | ₩305,618 | -0.27% | 229.8만 |
|---|
| 2026.05.28 | ₩305,926 | ₩306,409 | ₩304,773 | ₩306,154 | +0.07% | 1239.1만 |
|---|
| 2026.05.27 | ₩305,886 | ₩306,717 | ₩305,377 | ₩305,712 | -0.06% | 59.4만 |
|---|
| 2026.05.26 | ₩306,570 | ₩306,999 | ₩305,242 | ₩305,564 | -0.33% | 60.3만 |
|---|
| 2026.05.22 | ₩304,585 | ₩306,396 | ₩304,585 | ₩305,765 | +0.39% | 42.9만 |
|---|
| 2026.05.21 | ₩301,314 | ₩303,365 | ₩299,852 | ₩303,245 | +0.64% | 68.1만 |
|---|
| 2026.05.20 | ₩301,005 | ₩303,017 | ₩300,442 | ₩302,708 | +0.57% | 59.4만 |
|---|
| 2026.05.19 | ₩300,496 | ₩301,850 | ₩299,624 | ₩300,978 | +0.16% | 60.8만 |
|---|
| 2026.05.18 | ₩300,040 | ₩301,662 | ₩299,463 | ₩301,582 | +0.51% | 88.2만 |
|---|
| 2026.05.15 | ₩300,925 | ₩300,925 | ₩299,423 | ₩299,624 | -0.43% | 69.7만 |
|---|
| 2026.05.14 | ₩301,743 | ₩302,909 | ₩301,340 | ₩301,904 | +0.05% | 72.1만 |
|---|
| 2026.05.13 | ₩300,777 | ₩301,555 | ₩300,107 | ₩301,220 | +0.15% | 50.9만 |
|---|
| 2026.05.12 | ₩300,885 | ₩301,770 | ₩299,262 | ₩301,394 | +0.17% | 57.4만 |
|---|
| 2026.05.11 | ₩301,166 | ₩301,703 | ₩300,402 | ₩301,139 | -0.01% | 57.7만 |
|---|
| 2026.05.08 | ₩300,885 | ₩301,421 | ₩300,080 | ₩300,710 | -0.06% | 44만 |
|---|
| 2026.05.07 | ₩301,260 | ₩301,703 | ₩299,329 | ₩299,798 | -0.49% | 68만 |
|---|
| 2026.05.06 | ₩300,818 | ₩302,158 | ₩300,683 | ₩301,394 | +0.19% | 73만 |
|---|
| 2026.05.05 | ₩298,551 | ₩300,938 | ₩298,270 | ₩300,093 | +0.52% | 50.5만 |
|---|
| 2026.05.04 | ₩298,860 | ₩300,040 | ₩297,331 | ₩297,787 | -0.36% | 61.6만 |
|---|
| 2026.05.01 | ₩300,965 | ₩302,051 | ₩299,705 | ₩299,705 | -0.42% | 77.3만 |
|---|
| 2026.04.30 | ₩296,245 | ₩300,388 | ₩295,749 | ₩299,919 | +1.24% | 77.7만 |
|---|
| 2026.04.29 | ₩295,306 | ₩296,218 | ₩294,931 | ₩296,218 | +0.31% | 47.4만 |
|---|
| 2026.04.28 | ₩296,232 | ₩296,553 | ₩294,690 | ₩295,266 | -0.33% | 68만 |
|---|
| 2026.04.27 | ₩295,320 | ₩296,647 | ₩294,864 | ₩295,078 | -0.08% | 39만 |
|---|
| 2026.04.24 | ₩297,023 | ₩297,251 | ₩295,387 | ₩295,843 | -0.40% | 39만 |
|---|
| 2026.04.23 | ₩295,226 | ₩296,473 | ₩293,992 | ₩296,138 | +0.31% | 64.4만 |
|---|
| 2026.04.22 | ₩296,285 | ₩296,674 | ₩294,636 | ₩295,213 | -0.36% | 56.2만 |
|---|
| 2026.04.21 | ₩297,479 | ₩297,800 | ₩294,341 | ₩294,676 | -0.94% | 54.3만 |
|---|
| 2026.04.20 | ₩296,057 | ₩297,224 | ₩295,870 | ₩296,500 | +0.15% | 62만 |
|---|
| 2026.04.17 | ₩294,381 | ₩297,304 | ₩294,261 | ₩296,191 | +0.61% | 62.9만 |
|---|
| 2026.04.16 | ₩292,437 | ₩293,617 | ₩292,169 | ₩293,134 | +0.24% | 66.3만 |
|---|
| 2026.04.15 | ₩291,780 | ₩292,812 | ₩290,600 | ₩292,330 | +0.19% | 55만 |
|---|
| 2026.04.14 | ₩290,774 | ₩292,075 | ₩290,198 | ₩291,713 | +0.32% | 118.5만 |
|---|
| 2026.04.13 | ₩288,106 | ₩291,163 | ₩287,878 | ₩291,123 | +1.05% | 77.6만 |
|---|
| 2026.04.10 | ₩291,203 | ₩291,270 | ₩288,495 | ₩288,857 | -0.81% | 53.1만 |
|---|
| 2026.04.09 | ₩289,138 | ₩291,619 | ₩289,018 | ₩291,083 | +0.67% | 73만 |
|---|
| 2026.04.08 | ₩288,052 | ₩289,983 | ₩288,012 | ₩289,983 | +0.67% | 116.6만 |
|---|
| 2026.04.07 | ₩284,459 | ₩284,526 | ₩282,568 | ₩284,351 | -0.04% | 88.6만 |
|---|
| 2026.04.06 | ₩283,627 | ₩285,424 | ₩283,466 | ₩285,263 | +0.58% | 73.1만 |
|---|
| 2026.04.02 | ₩281,723 | ₩285,062 | ₩281,120 | ₩284,083 | +0.84% | 73.4만 |
|---|
| 2026.04.01 | ₩283,694 | ₩284,351 | ₩283,091 | ₩283,587 | -0.04% | 114.9만 |
|---|
| 2026.03.31 | ₩280,798 | ₩283,654 | ₩279,377 | ₩283,131 | +0.83% | 144.8만 |
|---|
| 2026.03.30 | ₩280,677 | ₩281,026 | ₩277,526 | ₩278,411 | -0.81% | 100.8만 |
|---|
| 2026.03.27 | ₩281,133 | ₩281,267 | ₩277,700 | ₩278,331 | -1.00% | 98.3만 |
|---|
| 2026.03.26 | ₩282,219 | ₩284,579 | ₩281,589 | ₩281,763 | -0.16% | 80.7만 |
|---|
| 2026.03.25 | ₩283,895 | ₩284,821 | ₩281,924 | ₩283,279 | -0.22% | 73만 |
|---|
| 2026.03.24 | ₩279,524 | ₩283,574 | ₩279,377 | ₩281,911 | +0.85% | 100.9만 |
|---|
| 2026.03.23 | ₩282,313 | ₩283,815 | ₩280,704 | ₩281,187 | -0.40% | 118.6만 |
|---|
| 2026.03.20 | ₩281,066 | ₩281,522 | ₩277,607 | ₩278,545 | -0.90% | 136.6만 |
|---|
| 2026.03.19 | ₩280,382 | ₩282,675 | ₩279,672 | ₩281,214 | +0.30% | 122만 |
|---|
| 2026.03.18 | ₩284,740 | ₩285,062 | ₩281,442 | ₩281,495 | -1.14% | 79.3만 |
|---|
| 2026.03.17 | ₩286,416 | ₩287,583 | ₩285,799 | ₩285,893 | -0.18% | 65.7만 |
|---|
| 2026.03.16 | ₩285,947 | ₩287,100 | ₩285,303 | ₩286,027 | +0.03% | 109.2만 |
|---|
| 2026.03.13 | ₩285,759 | ₩286,845 | ₩283,574 | ₩283,882 | -0.66% | 180.5만 |
|---|
| 2026.03.12 | ₩285,920 | ₩286,805 | ₩284,123 | ₩284,150 | -0.62% | 996만 |
|---|
| 2026.03.11 | ₩288,790 | ₩289,138 | ₩286,899 | ₩287,972 | -0.28% | 62.3만 |
|---|
| 2026.03.10 | ₩289,594 | ₩291,686 | ₩287,999 | ₩288,816 | -0.27% | 152.4만 |
|---|
| 2026.03.09 | ₩287,516 | ₩290,908 | ₩284,660 | ₩290,157 | +0.92% | 174.8만 |
|---|
| 2026.03.06 | ₩290,211 | ₩290,560 | ₩287,489 | ₩289,956 | -0.09% | 202.4만 |
|---|
| 2026.03.05 | ₩294,153 | ₩295,092 | ₩291,257 | ₩292,933 | -0.41% | 222.9만 |
|---|
| 2026.03.04 | ₩295,467 | ₩296,567 | ₩293,751 | ₩296,017 | +0.19% | 362.8만 |
|---|
| 2026.03.03 | ₩293,483 | ₩296,124 | ₩290,707 | ₩294,971 | +0.51% | 257.2만 |
|---|
| 2026.03.02 | ₩295,937 | ₩298,471 | ₩295,320 | ₩297,479 | +0.52% | 137만 |
|---|
| 2026.02.27 | ₩296,325 | ₩298,122 | ₩295,427 | ₩297,800 | +0.50% | 105.3만 |
|---|
| 2026.02.26 | ₩297,546 | ₩298,605 | ₩296,044 | ₩297,599 | +0.02% | 93.2만 |
|---|
| 2026.02.25 | ₩297,117 | ₩297,304 | ₩295,427 | ₩297,117 | 0.00% | 56.2만 |
|---|
| 2026.02.24 | ₩294,140 | ₩296,875 | ₩294,126 | ₩296,433 | +0.78% | 89.8만 |
|---|
| 2026.02.23 | ₩295,467 | ₩296,661 | ₩293,228 | ₩294,220 | -0.42% | 72.5만 |
|---|
| 2026.02.20 | ₩294,502 | ₩296,647 | ₩293,966 | ₩296,594 | +0.71% | 122만 |
|---|
| 2026.02.19 | ₩295,709 | ₩296,486 | ₩294,234 | ₩295,360 | -0.12% | 86.9만 |
|---|
| 2026.02.18 | ₩295,762 | ₩297,103 | ₩295,306 | ₩296,352 | +0.20% | 70.3만 |
|---|
| 2026.02.17 | ₩295,709 | ₩296,755 | ₩293,389 | ₩295,253 | -0.15% | 137만 |
|---|
| 2026.02.13 | ₩293,617 | ₩296,835 | ₩293,255 | ₩295,387 | +0.60% | 114만 |
|---|
| 2026.02.12 | ₩298,310 | ₩299,101 | ₩293,362 | ₩293,630 | -1.57% | 87.9만 |
|---|
| 2026.02.11 | ₩298,055 | ₩298,458 | ₩296,929 | ₩297,693 | -0.12% | 130.3만 |
|---|
| 2026.02.10 | ₩297,009 | ₩298,297 | ₩296,983 | ₩297,063 | +0.02% | 68만 |
|---|
| 2026.02.09 | ₩296,929 | ₩297,559 | ₩295,414 | ₩297,130 | +0.07% | 49.5만 |
|---|
| 2026.02.06 | ₩294,475 | ₩298,095 | ₩294,475 | ₩297,774 | +1.12% | 58.3만 |
|---|
| 2026.02.05 | ₩295,427 | ₩295,856 | ₩293,335 | ₩293,671 | -0.59% | 78.3만 |
|---|
| 2026.02.04 | ₩294,421 | ₩297,278 | ₩294,421 | ₩296,379 | +0.66% | 91.4만 |
|---|
| 2026.02.03 | ₩292,906 | ₩295,038 | ₩291,793 | ₩293,563 | +0.22% | 71.7만 |
|---|
| 2026.02.02 | ₩290,855 | ₩293,952 | ₩290,519 | ₩293,711 | +0.98% | 68.9만 |
|---|
| 2026.01.30 | ₩289,916 | ₩291,766 | ₩288,468 | ₩291,297 | +0.48% | 82.1만 |
|---|
| 2026.01.29 | ₩291,123 | ₩292,088 | ₩289,044 | ₩290,546 | -0.20% | 193.5만 |
|---|
| 2026.01.28 | ₩290,653 | ₩291,525 | ₩289,447 | ₩290,104 | -0.19% | 65.1만 |
|---|
| 2026.01.27 | ₩290,546 | ₩291,016 | ₩290,077 | ₩290,627 | +0.03% | 76.8만 |
|---|
| 2026.01.26 | ₩290,975 | ₩291,619 | ₩290,788 | ₩291,163 | +0.06% | 63만 |
|---|
| 2026.01.23 | ₩290,627 | ₩290,627 | ₩289,192 | ₩290,104 | -0.18% | 52.2만 |
|---|
| 2026.01.22 | ₩291,190 | ₩292,370 | ₩290,801 | ₩291,203 | +0.00% | 68.7만 |
|---|
| 2026.01.21 | ₩287,905 | ₩291,431 | ₩287,811 | ₩290,466 | +0.89% | 123.9만 |
|---|
| 2026.01.20 | ₩288,387 | ₩289,313 | ₩286,175 | ₩286,537 | -0.64% | 102.1만 |
|---|
| 2026.01.16 | ₩291,847 | ₩292,236 | ₩290,962 | ₩291,324 | -0.18% | 79.2만 |
|---|
| 2026.01.15 | ₩292,008 | ₩292,906 | ₩291,364 | ₩292,008 | 0.00% | 113.9만 |
|---|
| 2026.01.14 | ₩290,131 | ₩291,512 | ₩289,956 | ₩291,485 | +0.47% | 66만 |
|---|
| 2026.01.13 | ₩291,498 | ₩291,740 | ₩289,742 | ₩290,667 | -0.29% | 188.5만 |
|---|
| 2026.01.12 | ₩290,546 | ₩291,525 | ₩289,608 | ₩291,284 | +0.25% | 85.9만 |
|---|
| 2026.01.09 | ₩290,184 | ₩291,901 | ₩289,822 | ₩291,512 | +0.46% | 156.8만 |
|---|
| 2026.01.08 | ₩286,577 | ₩290,372 | ₩286,537 | ₩289,903 | +1.16% | 71.3만 |
|---|
| 2026.01.07 | ₩290,385 | ₩290,774 | ₩287,181 | ₩287,181 | -1.10% | 123.9만 |
|---|
| 2026.01.06 | ₩287,730 | ₩290,506 | ₩287,596 | ₩290,023 | +0.80% | 95.6만 |
|---|
| 2026.01.05 | ₩285,907 | ₩288,763 | ₩285,773 | ₩287,999 | +0.73% | 106.3만 |
|---|
| 2026.01.02 | ₩284,914 | ₩285,773 | ₩283,681 | ₩285,303 | +0.14% | 122.3만 |
|---|
| 2025.12.31 | ₩286,269 | ₩286,269 | ₩284,271 | ₩284,365 | -0.67% | 51.1만 |
|---|
| 2025.12.30 | ₩286,671 | ₩286,899 | ₩286,148 | ₩286,363 | -0.11% | 46.8만 |
|---|
| 2025.12.29 | ₩286,886 | ₩287,462 | ₩286,322 | ₩286,671 | -0.07% | 56.3만 |
|---|
| 2025.12.26 | ₩286,966 | ₩287,489 | ₩286,497 | ₩287,207 | +0.08% | 44.1만 |
|---|
| 2025.12.24 | ₩285,907 | ₩287,730 | ₩285,907 | ₩287,261 | +0.47% | 35.3만 |
|---|
| 2025.12.23 | ₩285,706 | ₩286,108 | ₩285,424 | ₩285,987 | +0.10% | 51.8만 |
|---|
| 2025.12.22 | ₩284,888 | ₩286,282 | ₩284,767 | ₩285,840 | +0.33% | 60.9만 |
|---|
| 2025.12.19 | ₩283,480 | ₩285,209 | ₩283,480 | ₩284,391 | +0.32% | 72.4만 |
|---|
| 2025.12.18 | ₩284,110 | ₩285,169 | ₩282,595 | ₩283,238 | -0.31% | 129.4만 |
|---|
| 2025.12.17 | ₩283,520 | ₩284,606 | ₩282,273 | ₩282,541 | -0.35% | 82.2만 |
|---|
| 2025.12.16 | ₩284,727 | ₩285,035 | ₩282,085 | ₩282,970 | -0.62% | 86만 |
|---|
| 2025.12.15 | ₩287,663 | ₩287,811 | ₩285,692 | ₩286,510 | -0.40% | 65.1만 |
|---|
| 2025.12.12 | ₩287,878 | ₩288,159 | ₩285,732 | ₩286,483 | -0.48% | 109.5만 |
|---|
| 2025.12.11 | ₩285,639 | ₩287,690 | ₩285,598 | ₩287,583 | +0.68% | 82.5만 |
|---|
| 2025.12.10 | ₩282,890 | ₩286,336 | ₩282,568 | ₩285,880 | +1.06% | 156.5만 |
|---|
| 2025.12.09 | ₩283,493 | ₩284,579 | ₩282,876 | ₩283,064 | -0.15% | 84.3만 |
|---|
| 2025.12.08 | ₩284,579 | ₩284,579 | ₩282,930 | ₩283,359 | -0.43% | 84.6만 |
|---|
| 2025.12.05 | ₩284,499 | ₩285,598 | ₩284,056 | ₩284,217 | -0.10% | 78.6만 |
|---|
| 2025.12.04 | ₩284,821 | ₩285,290 | ₩283,211 | ₩284,499 | -0.11% | 63.3만 |
|---|
| 2025.12.03 | ₩283,359 | ₩285,263 | ₩283,359 | ₩284,955 | +0.56% | 88.8만 |
|---|
| 2025.12.02 | ₩283,694 | ₩284,137 | ₩282,689 | ₩283,506 | -0.07% | 93.8만 |
|---|
| 2025.12.01 | ₩283,319 | ₩284,740 | ₩283,171 | ₩283,346 | +0.01% | 76.9만 |
|---|
| 2025.11.28 | ₩283,131 | ₩284,834 | ₩283,024 | ₩284,834 | +0.60% | 31.3만 |
|---|
| 2025.11.26 | ₩281,294 | ₩283,641 | ₩281,281 | ₩282,621 | +0.47% | 64만 |
|---|
| 2025.11.25 | ₩278,103 | ₩281,079 | ₩277,660 | ₩280,650 | +0.92% | 114.4만 |
|---|
| 2025.11.24 | ₩276,909 | ₩278,371 | ₩275,944 | ₩277,741 | +0.30% | 142.3만 |
|---|
| 2025.11.21 | ₩273,503 | ₩277,875 | ₩273,249 | ₩276,413 | +1.06% | 245.1만 |
|---|
| 2025.11.20 | ₩278,371 | ₩279,149 | ₩272,404 | ₩272,551 | -2.09% | 288.7만 |
|---|
| 2025.11.19 | ₩276,467 | ₩277,553 | ₩274,898 | ₩275,971 | -0.18% | 274.2만 |
|---|
| 2025.11.18 | ₩276,896 | ₩278,424 | ₩275,474 | ₩276,909 | +0.00% | 2171.9만 |
|---|
| 2025.11.17 | ₩280,489 | ₩281,066 | ₩277,124 | ₩278,076 | -0.86% | 169.9만 |
|---|
| 2025.11.14 | ₩280,342 | ₩282,554 | ₩279,457 | ₩281,066 | +0.26% | 144.4만 |
|---|
| 2025.11.13 | ₩283,976 | ₩284,780 | ₩281,348 | ₩281,656 | -0.82% | 151.3만 |
|---|
| 2025.11.12 | ₩283,560 | ₩284,995 | ₩283,560 | ₩284,365 | +0.28% | 59만 |
|---|
| 2025.11.11 | ₩280,986 | ₩283,466 | ₩280,986 | ₩283,211 | +0.79% | 59.9만 |
|---|
| 2025.11.10 | ₩279,672 | ₩281,120 | ₩278,666 | ₩280,744 | +0.38% | 56.2만 |
|---|
| 2025.11.07 | ₩277,271 | ₩278,867 | ₩276,252 | ₩278,773 | +0.54% | 80.6만 |
|---|
| 2025.11.06 | ₩278,746 | ₩279,457 | ₩277,271 | ₩277,553 | -0.43% | 64만 |
|---|
| 2025.11.05 | ₩278,170 | ₩280,114 | ₩278,076 | ₩279,444 | +0.46% | 48.9만 |
|---|
| 2025.11.04 | ₩277,754 | ₩279,202 | ₩277,419 | ₩278,719 | +0.35% | 52.7만 |
|---|
| 2025.11.03 | ₩280,731 | ₩280,731 | ₩277,620 | ₩279,578 | -0.41% | 53.9만 |
|---|
| 2025.10.31 | ₩280,436 | ₩280,986 | ₩278,934 | ₩279,967 | -0.17% | 54만 |
|---|
| 2025.10.30 | ₩279,470 | ₩281,442 | ₩279,242 | ₩279,350 | -0.04% | 57.4만 |
|---|
| 2025.10.29 | ₩282,514 | ₩282,514 | ₩279,537 | ₩280,878 | -0.58% | 76.5만 |
|---|
| 2025.10.28 | ₩284,043 | ₩284,043 | ₩282,420 | ₩282,487 | -0.55% | 149.4만 |
|---|
| 2025.10.27 | ₩282,836 | ₩283,681 | ₩282,487 | ₩283,480 | +0.23% | 35.5만 |
|---|
| 2025.10.24 | ₩281,871 | ₩282,085 | ₩281,240 | ₩281,401 | -0.17% | 47.6만 |
|---|
| 2025.10.23 | ₩279,524 | ₩280,302 | ₩278,854 | ₩279,940 | +0.15% | 50.1만 |
|---|
| 2025.10.22 | ₩280,114 | ₩280,114 | ₩277,808 | ₩278,907 | -0.43% | 68.8만 |
|---|
| 2025.10.21 | ₩279,819 | ₩281,012 | ₩279,739 | ₩280,235 | +0.15% | 51.7만 |
|---|
| 2025.10.20 | ₩277,432 | ₩279,873 | ₩277,432 | ₩279,470 | +0.73% | 59.1만 |
|---|
| 2025.10.17 | ₩274,697 | ₩276,775 | ₩274,295 | ₩276,239 | +0.56% | 71.6만 |
|---|
| 2025.10.16 | ₩277,057 | ₩277,459 | ₩273,436 | ₩274,335 | -0.98% | 87만 |
|---|
| 2025.10.15 | ₩276,842 | ₩278,505 | ₩274,482 | ₩276,882 | +0.01% | 61만 |
|---|
| 2025.10.14 | ₩272,364 | ₩276,882 | ₩272,015 | ₩275,743 | +1.24% | 82.2만 |
|---|
| 2025.10.13 | ₩273,544 | ₩274,791 | ₩272,860 | ₩273,959 | +0.15% | 46.2만 |
|---|
| 2025.10.10 | ₩278,129 | ₩278,626 | ₩271,465 | ₩271,559 | -2.36% | 57만 |
|---|