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 | ₩310,940 | ₩312,858 | ₩310,914 | ₩312,496 | +0.50% | 62.6만 |
| 2026.10.08 | ₩308,848 | ₩311,531 | ₩308,674 | ₩311,370 | +0.82% | 71.2만 |
| 2026.10.07 | ₩309,787 | ₩310,203 | ₩308,822 | ₩309,492 | -0.10% | 50.5만 |
| 2026.10.06 | ₩309,626 | ₩311,034 | ₩309,626 | ₩310,672 | +0.34% | 46.4만 |
| 2026.10.05 | ₩307,494 | ₩309,640 | ₩306,595 | ₩309,130 | +0.53% | 65.6만 |
| 2026.10.02 | ₩307,977 | ₩308,728 | ₩307,025 | ₩307,936 | -0.01% | 57.7만 |
| 2026.10.01 | ₩306,327 | ₩307,038 | ₩304,517 | ₩306,582 | +0.08% | 103.3만 |
| 2026.09.30 | ₩307,896 | ₩308,768 | ₩305,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩306,139 |
| -0.57% |
| 86.4만 |
| 2026.09.29 | ₩308,312 | ₩308,312 | ₩306,595 | ₩307,561 | -0.24% | 46.1만 |
|---|
| 2026.09.28 | ₩309,935 | ₩310,297 | ₩308,728 | ₩309,063 | -0.28% | 61.3만 |
|---|
| 2026.09.25 | ₩310,029 | ₩311,624 | ₩309,224 | ₩311,182 | +0.37% | 48.2만 |
|---|
| 2026.09.24 | ₩310,780 | ₩311,464 | ₩309,653 | ₩310,082 | -0.22% | 54.5만 |
|---|
| 2026.09.23 | ₩312,308 | ₩312,550 | ₩310,672 | ₩311,021 | -0.41% | 79.1만 |
|---|
| 2026.09.22 | ₩313,408 | ₩313,408 | ₩312,080 | ₩312,617 | -0.25% | 171.3만 |
|---|
| 2026.09.21 | ₩312,295 | ₩313,716 | ₩311,249 | ₩313,073 | +0.25% | 35.8만 |
|---|
| 2026.09.18 | ₩311,732 | ₩311,732 | ₩310,270 | ₩310,981 | -0.24% | 50.9만 |
|---|
| 2026.09.17 | ₩312,563 | ₩312,912 | ₩311,262 | ₩312,375 | -0.06% | 51.2만 |
|---|
| 2026.09.16 | ₩313,059 | ₩313,314 | ₩308,580 | ₩310,109 | -0.94% | 55.3만 |
|---|
| 2026.09.15 | ₩313,395 | ₩313,462 | ₩312,255 | ₩312,805 | -0.19% | 74.8만 |
|---|
| 2026.09.14 | ₩315,420 | ₩316,332 | ₩314,521 | ₩315,098 | -0.10% | 63.8만 |
|---|
| 2026.09.11 | ₩315,272 | ₩316,224 | ₩315,017 | ₩315,581 | +0.10% | 58.6만 |
|---|
| 2026.09.10 | ₩313,193 | ₩313,623 | ₩312,496 | ₩312,805 | -0.12% | 59.8만 |
|---|
| 2026.09.09 | ₩315,044 | ₩315,071 | ₩313,569 | ₩313,810 | -0.39% | 43.4만 |
|---|
| 2026.09.08 | ₩316,653 | ₩316,814 | ₩315,514 | ₩315,715 | -0.30% | 52.4만 |
|---|
| 2026.09.04 | ₩318,142 | ₩318,638 | ₩317,337 | ₩317,565 | -0.18% | 39.5만 |
|---|
| 2026.09.03 | ₩318,357 | ₩320,087 | ₩317,753 | ₩319,671 | +0.41% | 43.4만 |
|---|
| 2026.09.02 | ₩316,493 | ₩317,927 | ₩316,278 | ₩317,525 | +0.33% | 40.3만 |
|---|
| 2026.09.01 | ₩316,975 | ₩317,632 | ₩315,527 | ₩316,224 | -0.24% | 50만 |
|---|
| 2026.08.31 | ₩317,445 | ₩317,686 | ₩316,640 | ₩317,203 | -0.08% | 52만 |
|---|
| 2026.08.28 | ₩318,531 | ₩319,456 | ₩317,673 | ₩318,222 | -0.10% | 37.6만 |
|---|
| 2026.08.27 | ₩317,860 | ₩318,692 | ₩317,083 | ₩317,901 | +0.01% | 48.6만 |
|---|
| 2026.08.26 | ₩317,740 | ₩319,604 | ₩317,552 | ₩318,987 | +0.39% | 34만 |
|---|
| 2026.08.25 | ₩318,933 | ₩318,987 | ₩317,874 | ₩318,437 | -0.16% | 45.1만 |
|---|
| 2026.08.24 | ₩318,316 | ₩319,134 | ₩318,102 | ₩318,853 | +0.17% | 48.8만 |
|---|
| 2026.08.21 | ₩317,860 | ₩318,772 | ₩317,217 | ₩318,155 | +0.09% | 41.5만 |
|---|
| 2026.08.20 | ₩318,142 | ₩319,483 | ₩316,479 | ₩316,627 | -0.48% | 47.4만 |
|---|
| 2026.08.19 | ₩319,121 | ₩321,763 | ₩319,121 | ₩319,778 | +0.21% | 50.2만 |
|---|
| 2026.08.18 | ₩318,021 | ₩318,558 | ₩317,244 | ₩317,431 | -0.19% | 72.4만 |
|---|
| 2026.08.17 | ₩318,598 | ₩318,746 | ₩317,297 | ₩317,351 | -0.39% | 42.5만 |
|---|
| 2026.08.14 | ₩319,456 | ₩319,671 | ₩318,920 | ₩319,295 | -0.05% | 47.6만 |
|---|
| 2026.08.13 | ₩318,209 | ₩319,577 | ₩317,860 | ₩319,188 | +0.31% | 43.9만 |
|---|
| 2026.08.12 | ₩317,311 | ₩317,713 | ₩316,037 | ₩317,297 | -0.00% | 54.8만 |
|---|
| 2026.08.11 | ₩316,680 | ₩317,793 | ₩316,385 | ₩316,989 | +0.10% | 53.4만 |
|---|
| 2026.08.10 | ₩315,379 | ₩316,989 | ₩315,379 | ₩316,935 | +0.49% | 60.8만 |
|---|
| 2026.08.07 | ₩314,722 | ₩316,332 | ₩314,079 | ₩316,197 | +0.47% | 51.6만 |
|---|
| 2026.08.06 | ₩316,466 | ₩316,506 | ₩313,810 | ₩314,642 | -0.58% | 63.3만 |
|---|
| 2026.08.05 | ₩317,016 | ₩317,016 | ₩314,602 | ₩315,379 | -0.52% | 68.6만 |
|---|
| 2026.08.04 | ₩312,322 | ₩316,425 | ₩311,504 | ₩316,050 | +1.19% | 66.4만 |
|---|
| 2026.08.03 | ₩312,094 | ₩312,912 | ₩311,598 | ₩312,590 | +0.16% | 66.7만 |
|---|
| 2026.07.31 | ₩310,310 | ₩311,531 | ₩308,299 | ₩310,739 | +0.14% | 89.2만 |
|---|
| 2026.07.30 | ₩310,766 | ₩311,490 | ₩308,500 | ₩311,343 | +0.19% | 108.8만 |
|---|
| 2026.07.29 | ₩314,240 | ₩314,977 | ₩311,329 | ₩311,611 | -0.84% | 79.3만 |
|---|
| 2026.07.28 | ₩313,274 | ₩315,031 | ₩313,261 | ₩314,374 | +0.35% | 83.9만 |
|---|
| 2026.07.27 | ₩311,490 | ₩312,724 | ₩310,994 | ₩311,651 | +0.05% | 56.1만 |
|---|
| 2026.07.24 | ₩307,883 | ₩310,914 | ₩307,883 | ₩310,270 | +0.78% | 67만 |
|---|
| 2026.07.23 | ₩307,521 | ₩308,822 | ₩306,703 | ₩307,507 | -0.00% | 55.9만 |
|---|
| 2026.07.22 | ₩309,787 | ₩310,793 | ₩309,023 | ₩309,425 | -0.12% | 61.7만 |
|---|
| 2026.07.21 | ₩308,258 | ₩309,640 | ₩307,266 | ₩309,197 | +0.30% | 49.7만 |
|---|
| 2026.07.20 | ₩310,364 | ₩310,538 | ₩307,910 | ₩308,084 | -0.73% | 76.5만 |
|---|
| 2026.07.17 | ₩310,860 | ₩313,247 | ₩309,653 | ₩309,988 | -0.28% | 53.7만 |
|---|
| 2026.07.16 | ₩309,452 | ₩311,691 | ₩309,452 | ₩311,598 | +0.69% | 57.2만 |
|---|
| 2026.07.15 | ₩309,023 | ₩310,029 | ₩308,406 | ₩308,781 | -0.08% | 63.5만 |
|---|
| 2026.07.14 | ₩309,278 | ₩310,377 | ₩308,111 | ₩308,366 | -0.29% | 65.2만 |
|---|
| 2026.07.13 | ₩309,693 | ₩310,914 | ₩309,076 | ₩309,626 | -0.02% | 50.9만 |
|---|
| 2026.07.10 | ₩308,942 | ₩309,506 | ₩307,655 | ₩309,103 | +0.05% | 39.2만 |
|---|
| 2026.07.09 | ₩306,877 | ₩308,687 | ₩306,703 | ₩308,325 | +0.47% | 57만 |
|---|
| 2026.07.08 | ₩308,513 | ₩308,513 | ₩306,233 | ₩306,971 | -0.50% | 57.4만 |
|---|
| 2026.07.07 | ₩311,155 | ₩311,504 | ₩309,130 | ₩309,492 | -0.53% | 53.8만 |
|---|
| 2026.07.06 | ₩308,969 | ₩309,988 | ₩308,272 | ₩309,666 | +0.23% | 65.2만 |
|---|
| 2026.07.02 | ₩307,212 | ₩308,795 | ₩306,649 | ₩308,714 | +0.49% | 63.4만 |
|---|
| 2026.07.01 | ₩304,530 | ₩307,226 | ₩304,222 | ₩305,469 | +0.31% | 106.6만 |
|---|
| 2026.06.30 | ₩304,114 | ₩305,254 | ₩303,712 | ₩304,503 | +0.13% | 147.6만 |
|---|
| 2026.06.29 | ₩304,664 | ₩305,040 | ₩303,471 | ₩304,637 | -0.01% | 77.5만 |
|---|
| 2026.06.26 | ₩302,706 | ₩304,637 | ₩302,706 | ₩303,779 | +0.35% | 70.1만 |
|---|
| 2026.06.25 | ₩304,678 | ₩305,992 | ₩302,854 | ₩303,203 | -0.48% | 471.1만 |
|---|
| 2026.06.24 | ₩303,350 | ₩305,563 | ₩302,921 | ₩303,471 | +0.04% | 70.2만 |
|---|
| 2026.06.23 | ₩302,787 | ₩304,490 | ₩302,036 | ₩303,363 | +0.19% | 67.3만 |
|---|
| 2026.06.22 | ₩304,047 | ₩305,523 | ₩303,900 | ₩304,195 | +0.05% | 66.2만 |
|---|
| 2026.06.18 | ₩305,201 | ₩305,201 | ₩303,149 | ₩303,591 | -0.53% | 71.2만 |
|---|
| 2026.06.17 | ₩306,622 | ₩307,320 | ₩301,996 | ₩302,800 | -1.25% | 116만 |
|---|
| 2026.06.16 | ₩307,373 | ₩308,513 | ₩306,770 | ₩307,078 | -0.10% | 53.7만 |
|---|
| 2026.06.15 | ₩307,118 | ₩308,004 | ₩306,408 | ₩306,770 | -0.11% | 68.6만 |
|---|
| 2026.06.12 | ₩305,643 | ₩307,226 | ₩304,409 | ₩306,743 | +0.36% | 115.2만 |
|---|
| 2026.06.11 | ₩302,854 | ₩305,818 | ₩301,768 | ₩304,624 | +0.58% | 114.7만 |
|---|
| 2026.06.10 | ₩303,524 | ₩304,316 | ₩301,258 | ₩301,312 | -0.73% | 110.4만 |
|---|
| 2026.06.09 | ₩304,182 | ₩305,093 | ₩300,239 | ₩303,766 | -0.14% | 155.8만 |
|---|
| 2026.06.08 | ₩304,906 | ₩306,072 | ₩303,082 | ₩303,149 | -0.58% | 87만 |
|---|
| 2026.06.05 | ₩307,025 | ₩307,413 | ₩303,551 | ₩303,806 | -1.05% | 101만 |
|---|
| 2026.06.04 | ₩306,783 | ₩307,816 | ₩306,488 | ₩307,333 | +0.18% | 76.9만 |
|---|
| 2026.06.03 | ₩304,825 | ₩305,844 | ₩304,342 | ₩304,503 | -0.11% | 81.5만 |
|---|
| 2026.06.02 | ₩303,457 | ₩305,724 | ₩303,203 | ₩305,576 | +0.70% | 58.8만 |
|---|
| 2026.06.01 | ₩304,074 | ₩304,664 | ₩303,363 | ₩304,034 | -0.01% | 103.2만 |
|---|
| 2026.05.29 | ₩306,488 | ₩306,944 | ₩305,657 | ₩305,657 | -0.27% | 229.8만 |
|---|
| 2026.05.28 | ₩305,965 | ₩306,448 | ₩304,812 | ₩306,193 | +0.07% | 1239.1만 |
|---|
| 2026.05.27 | ₩305,925 | ₩306,756 | ₩305,415 | ₩305,751 | -0.06% | 59.4만 |
|---|
| 2026.05.26 | ₩306,609 | ₩307,038 | ₩305,281 | ₩305,603 | -0.33% | 60.3만 |
|---|
| 2026.05.22 | ₩304,624 | ₩306,434 | ₩304,624 | ₩305,804 | +0.39% | 42.9만 |
|---|
| 2026.05.21 | ₩301,352 | ₩303,404 | ₩299,890 | ₩303,283 | +0.64% | 68.1만 |
|---|
| 2026.05.20 | ₩301,043 | ₩303,055 | ₩300,480 | ₩302,747 | +0.57% | 59.4만 |
|---|
| 2026.05.19 | ₩300,534 | ₩301,888 | ₩299,662 | ₩301,017 | +0.16% | 60.8만 |
|---|
| 2026.05.18 | ₩300,078 | ₩301,701 | ₩299,501 | ₩301,620 | +0.51% | 88.2만 |
|---|
| 2026.05.15 | ₩300,963 | ₩300,963 | ₩299,461 | ₩299,662 | -0.43% | 69.7만 |
|---|
| 2026.05.14 | ₩301,781 | ₩302,948 | ₩301,379 | ₩301,942 | +0.05% | 72.1만 |
|---|
| 2026.05.13 | ₩300,815 | ₩301,593 | ₩300,145 | ₩301,258 | +0.15% | 50.9만 |
|---|
| 2026.05.12 | ₩300,923 | ₩301,808 | ₩299,300 | ₩301,432 | +0.17% | 57.4만 |
|---|
| 2026.05.11 | ₩301,204 | ₩301,741 | ₩300,440 | ₩301,178 | -0.01% | 57.7만 |
|---|
| 2026.05.08 | ₩300,923 | ₩301,459 | ₩300,118 | ₩300,748 | -0.06% | 44만 |
|---|
| 2026.05.07 | ₩301,298 | ₩301,741 | ₩299,367 | ₩299,836 | -0.49% | 68만 |
|---|
| 2026.05.06 | ₩300,856 | ₩302,197 | ₩300,722 | ₩301,432 | +0.19% | 73만 |
|---|
| 2026.05.05 | ₩298,589 | ₩300,976 | ₩298,308 | ₩300,131 | +0.52% | 50.5만 |
|---|
| 2026.05.04 | ₩298,898 | ₩300,078 | ₩297,369 | ₩297,825 | -0.36% | 61.6만 |
|---|
| 2026.05.01 | ₩301,003 | ₩302,089 | ₩299,743 | ₩299,743 | -0.42% | 77.3만 |
|---|
| 2026.04.30 | ₩296,283 | ₩300,427 | ₩295,786 | ₩299,957 | +1.24% | 77.7만 |
|---|
| 2026.04.29 | ₩295,344 | ₩296,256 | ₩294,968 | ₩296,256 | +0.31% | 47.4만 |
|---|
| 2026.04.28 | ₩296,269 | ₩296,591 | ₩294,727 | ₩295,304 | -0.33% | 68만 |
|---|
| 2026.04.27 | ₩295,357 | ₩296,685 | ₩294,901 | ₩295,116 | -0.08% | 39만 |
|---|
| 2026.04.24 | ₩297,060 | ₩297,288 | ₩295,424 | ₩295,880 | -0.40% | 39만 |
|---|
| 2026.04.23 | ₩295,263 | ₩296,511 | ₩294,030 | ₩296,175 | +0.31% | 64.4만 |
|---|
| 2026.04.22 | ₩296,323 | ₩296,712 | ₩294,673 | ₩295,250 | -0.36% | 56.2만 |
|---|
| 2026.04.21 | ₩297,516 | ₩297,838 | ₩294,378 | ₩294,714 | -0.94% | 54.3만 |
|---|
| 2026.04.20 | ₩296,095 | ₩297,262 | ₩295,907 | ₩296,537 | +0.15% | 62만 |
|---|
| 2026.04.17 | ₩294,418 | ₩297,342 | ₩294,298 | ₩296,229 | +0.61% | 62.9만 |
|---|
| 2026.04.16 | ₩292,474 | ₩293,654 | ₩292,206 | ₩293,171 | +0.24% | 66.3만 |
|---|
| 2026.04.15 | ₩291,817 | ₩292,849 | ₩290,637 | ₩292,367 | +0.19% | 55만 |
|---|
| 2026.04.14 | ₩290,811 | ₩292,112 | ₩290,234 | ₩291,750 | +0.32% | 118.5만 |
|---|
| 2026.04.13 | ₩288,142 | ₩291,200 | ₩287,914 | ₩291,160 | +1.05% | 77.6만 |
|---|
| 2026.04.10 | ₩291,240 | ₩291,307 | ₩288,531 | ₩288,893 | -0.81% | 53.1만 |
|---|
| 2026.04.09 | ₩289,175 | ₩291,656 | ₩289,054 | ₩291,119 | +0.67% | 73만 |
|---|
| 2026.04.08 | ₩288,089 | ₩290,020 | ₩288,048 | ₩290,020 | +0.67% | 116.6만 |
|---|
| 2026.04.07 | ₩284,495 | ₩284,562 | ₩282,604 | ₩284,387 | -0.04% | 88.6만 |
|---|
| 2026.04.06 | ₩283,663 | ₩285,460 | ₩283,502 | ₩285,299 | +0.58% | 73.1만 |
|---|
| 2026.04.02 | ₩281,759 | ₩285,098 | ₩281,155 | ₩284,119 | +0.84% | 73.4만 |
|---|
| 2026.04.01 | ₩283,730 | ₩284,387 | ₩283,127 | ₩283,623 | -0.04% | 114.9만 |
|---|
| 2026.03.31 | ₩280,833 | ₩283,690 | ₩279,412 | ₩283,167 | +0.83% | 144.8만 |
|---|
| 2026.03.30 | ₩280,713 | ₩281,061 | ₩277,561 | ₩278,446 | -0.81% | 100.8만 |
|---|
| 2026.03.27 | ₩281,169 | ₩281,303 | ₩277,736 | ₩278,366 | -1.00% | 98.3만 |
|---|
| 2026.03.26 | ₩282,255 | ₩284,615 | ₩281,625 | ₩281,799 | -0.16% | 80.7만 |
|---|
| 2026.03.25 | ₩283,931 | ₩284,857 | ₩281,960 | ₩283,314 | -0.22% | 73만 |
|---|
| 2026.03.24 | ₩279,559 | ₩283,609 | ₩279,412 | ₩281,947 | +0.85% | 100.9만 |
|---|
| 2026.03.23 | ₩282,349 | ₩283,851 | ₩280,740 | ₩281,222 | -0.40% | 118.6만 |
|---|
| 2026.03.20 | ₩281,102 | ₩281,558 | ₩277,642 | ₩278,580 | -0.90% | 136.6만 |
|---|
| 2026.03.19 | ₩280,418 | ₩282,711 | ₩279,707 | ₩281,249 | +0.30% | 122만 |
|---|
| 2026.03.18 | ₩284,776 | ₩285,098 | ₩281,477 | ₩281,531 | -1.14% | 79.3만 |
|---|
| 2026.03.17 | ₩286,453 | ₩287,619 | ₩285,836 | ₩285,930 | -0.18% | 65.7만 |
|---|
| 2026.03.16 | ₩285,983 | ₩287,136 | ₩285,339 | ₩286,064 | +0.03% | 109.2만 |
|---|
| 2026.03.13 | ₩285,795 | ₩286,882 | ₩283,609 | ₩283,918 | -0.66% | 180.5만 |
|---|
| 2026.03.12 | ₩285,956 | ₩286,841 | ₩284,159 | ₩284,186 | -0.62% | 996만 |
|---|
| 2026.03.11 | ₩288,826 | ₩289,175 | ₩286,935 | ₩288,008 | -0.28% | 62.3만 |
|---|
| 2026.03.10 | ₩289,631 | ₩291,723 | ₩288,035 | ₩288,853 | -0.27% | 152.4만 |
|---|
| 2026.03.09 | ₩287,552 | ₩290,945 | ₩284,696 | ₩290,194 | +0.92% | 174.8만 |
|---|
| 2026.03.06 | ₩290,248 | ₩290,596 | ₩287,525 | ₩289,993 | -0.09% | 202.4만 |
|---|
| 2026.03.05 | ₩294,191 | ₩295,129 | ₩291,294 | ₩292,970 | -0.41% | 222.9만 |
|---|
| 2026.03.04 | ₩295,505 | ₩296,604 | ₩293,788 | ₩296,055 | +0.19% | 362.8만 |
|---|
| 2026.03.03 | ₩293,520 | ₩296,162 | ₩290,744 | ₩295,009 | +0.51% | 257.2만 |
|---|
| 2026.03.02 | ₩295,974 | ₩298,509 | ₩295,357 | ₩297,516 | +0.52% | 137만 |
|---|
| 2026.02.27 | ₩296,363 | ₩298,160 | ₩295,465 | ₩297,838 | +0.50% | 105.3만 |
|---|
| 2026.02.26 | ₩297,583 | ₩298,643 | ₩296,081 | ₩297,637 | +0.02% | 93.2만 |
|---|
| 2026.02.25 | ₩297,154 | ₩297,342 | ₩295,465 | ₩297,154 | 0.00% | 56.2만 |
|---|
| 2026.02.24 | ₩294,177 | ₩296,913 | ₩294,164 | ₩296,470 | +0.78% | 89.8만 |
|---|
| 2026.02.23 | ₩295,505 | ₩296,698 | ₩293,265 | ₩294,258 | -0.42% | 72.5만 |
|---|
| 2026.02.20 | ₩294,539 | ₩296,685 | ₩294,003 | ₩296,631 | +0.71% | 122만 |
|---|
| 2026.02.19 | ₩295,746 | ₩296,524 | ₩294,271 | ₩295,397 | -0.12% | 86.9만 |
|---|
| 2026.02.18 | ₩295,800 | ₩297,141 | ₩295,344 | ₩296,390 | +0.20% | 70.3만 |
|---|
| 2026.02.17 | ₩295,746 | ₩296,792 | ₩293,426 | ₩295,290 | -0.15% | 137만 |
|---|
| 2026.02.13 | ₩293,654 | ₩296,873 | ₩293,292 | ₩295,424 | +0.60% | 114만 |
|---|
| 2026.02.12 | ₩298,348 | ₩299,139 | ₩293,399 | ₩293,668 | -1.57% | 87.9만 |
|---|
| 2026.02.11 | ₩298,093 | ₩298,495 | ₩296,967 | ₩297,731 | -0.12% | 130.3만 |
|---|
| 2026.02.10 | ₩297,047 | ₩298,334 | ₩297,020 | ₩297,101 | +0.02% | 68만 |
|---|
| 2026.02.09 | ₩296,967 | ₩297,597 | ₩295,451 | ₩297,168 | +0.07% | 49.5만 |
|---|
| 2026.02.06 | ₩294,512 | ₩298,133 | ₩294,512 | ₩297,811 | +1.12% | 58.3만 |
|---|
| 2026.02.05 | ₩295,465 | ₩295,894 | ₩293,372 | ₩293,708 | -0.59% | 78.3만 |
|---|
| 2026.02.04 | ₩294,459 | ₩297,315 | ₩294,459 | ₩296,417 | +0.66% | 91.4만 |
|---|
| 2026.02.03 | ₩292,943 | ₩295,076 | ₩291,830 | ₩293,600 | +0.22% | 71.7만 |
|---|
| 2026.02.02 | ₩290,891 | ₩293,989 | ₩290,556 | ₩293,748 | +0.98% | 68.9만 |
|---|
| 2026.01.30 | ₩289,953 | ₩291,803 | ₩288,504 | ₩291,334 | +0.48% | 82.1만 |
|---|
| 2026.01.29 | ₩291,160 | ₩292,125 | ₩289,081 | ₩290,583 | -0.20% | 193.5만 |
|---|
| 2026.01.28 | ₩290,690 | ₩291,562 | ₩289,483 | ₩290,141 | -0.19% | 65.1만 |
|---|
| 2026.01.27 | ₩290,583 | ₩291,052 | ₩290,114 | ₩290,664 | +0.03% | 76.8만 |
|---|
| 2026.01.26 | ₩291,012 | ₩291,656 | ₩290,824 | ₩291,200 | +0.06% | 63만 |
|---|
| 2026.01.23 | ₩290,664 | ₩290,664 | ₩289,229 | ₩290,141 | -0.18% | 52.2만 |
|---|
| 2026.01.22 | ₩291,227 | ₩292,407 | ₩290,838 | ₩291,240 | +0.00% | 68.7만 |
|---|
| 2026.01.21 | ₩287,941 | ₩291,468 | ₩287,847 | ₩290,503 | +0.89% | 123.9만 |
|---|
| 2026.01.20 | ₩288,424 | ₩289,349 | ₩286,211 | ₩286,573 | -0.64% | 102.1만 |
|---|
| 2026.01.16 | ₩291,884 | ₩292,273 | ₩290,999 | ₩291,361 | -0.18% | 79.2만 |
|---|
| 2026.01.15 | ₩292,045 | ₩292,943 | ₩291,401 | ₩292,045 | 0.00% | 113.9만 |
|---|
| 2026.01.14 | ₩290,167 | ₩291,549 | ₩289,993 | ₩291,522 | +0.47% | 66만 |
|---|
| 2026.01.13 | ₩291,535 | ₩291,777 | ₩289,778 | ₩290,704 | -0.29% | 188.5만 |
|---|
| 2026.01.12 | ₩290,583 | ₩291,562 | ₩289,644 | ₩291,321 | +0.25% | 85.9만 |
|---|
| 2026.01.09 | ₩290,221 | ₩291,938 | ₩289,859 | ₩291,549 | +0.46% | 156.8만 |
|---|
| 2026.01.08 | ₩286,613 | ₩290,409 | ₩286,573 | ₩289,939 | +1.16% | 71.3만 |
|---|
| 2026.01.07 | ₩290,422 | ₩290,811 | ₩287,217 | ₩287,217 | -1.10% | 123.9만 |
|---|
| 2026.01.06 | ₩287,767 | ₩290,543 | ₩287,633 | ₩290,060 | +0.80% | 95.6만 |
|---|
| 2026.01.05 | ₩285,943 | ₩288,799 | ₩285,809 | ₩288,035 | +0.73% | 106.3만 |
|---|
| 2026.01.02 | ₩284,951 | ₩285,809 | ₩283,717 | ₩285,339 | +0.14% | 122.3만 |
|---|
| 2025.12.31 | ₩286,305 | ₩286,305 | ₩284,307 | ₩284,401 | -0.67% | 51.1만 |
|---|
| 2025.12.30 | ₩286,707 | ₩286,935 | ₩286,184 | ₩286,399 | -0.11% | 46.8만 |
|---|
| 2025.12.29 | ₩286,922 | ₩287,499 | ₩286,359 | ₩286,707 | -0.07% | 56.3만 |
|---|
| 2025.12.26 | ₩287,002 | ₩287,525 | ₩286,533 | ₩287,244 | +0.08% | 44.1만 |
|---|
| 2025.12.24 | ₩285,943 | ₩287,767 | ₩285,943 | ₩287,297 | +0.47% | 35.3만 |
|---|
| 2025.12.23 | ₩285,742 | ₩286,144 | ₩285,460 | ₩286,023 | +0.10% | 51.8만 |
|---|
| 2025.12.22 | ₩284,924 | ₩286,318 | ₩284,803 | ₩285,876 | +0.33% | 60.9만 |
|---|
| 2025.12.19 | ₩283,516 | ₩285,246 | ₩283,516 | ₩284,428 | +0.32% | 72.4만 |
|---|
| 2025.12.18 | ₩284,146 | ₩285,205 | ₩282,631 | ₩283,274 | -0.31% | 129.4만 |
|---|
| 2025.12.17 | ₩283,556 | ₩284,642 | ₩282,309 | ₩282,577 | -0.35% | 82.2만 |
|---|
| 2025.12.16 | ₩284,763 | ₩285,071 | ₩282,121 | ₩283,006 | -0.62% | 86만 |
|---|
| 2025.12.15 | ₩287,700 | ₩287,847 | ₩285,728 | ₩286,546 | -0.40% | 65.1만 |
|---|
| 2025.12.12 | ₩287,914 | ₩288,196 | ₩285,769 | ₩286,520 | -0.48% | 109.5만 |
|---|
| 2025.12.11 | ₩285,675 | ₩287,727 | ₩285,635 | ₩287,619 | +0.68% | 82.5만 |
|---|
| 2025.12.10 | ₩282,926 | ₩286,372 | ₩282,604 | ₩285,916 | +1.06% | 156.5만 |
|---|
| 2025.12.09 | ₩283,529 | ₩284,615 | ₩282,912 | ₩283,100 | -0.15% | 84.3만 |
|---|
| 2025.12.08 | ₩284,615 | ₩284,615 | ₩282,966 | ₩283,395 | -0.43% | 84.6만 |
|---|
| 2025.12.05 | ₩284,535 | ₩285,635 | ₩284,092 | ₩284,253 | -0.10% | 78.6만 |
|---|
| 2025.12.04 | ₩284,857 | ₩285,326 | ₩283,247 | ₩284,535 | -0.11% | 63.3만 |
|---|
| 2025.12.03 | ₩283,395 | ₩285,299 | ₩283,395 | ₩284,991 | +0.56% | 88.8만 |
|---|
| 2025.12.02 | ₩283,730 | ₩284,173 | ₩282,724 | ₩283,542 | -0.07% | 93.8만 |
|---|
| 2025.12.01 | ₩283,355 | ₩284,776 | ₩283,207 | ₩283,381 | +0.01% | 76.9만 |
|---|
| 2025.11.28 | ₩283,167 | ₩284,870 | ₩283,060 | ₩284,870 | +0.60% | 31.3만 |
|---|
| 2025.11.26 | ₩281,330 | ₩283,677 | ₩281,316 | ₩282,657 | +0.47% | 64만 |
|---|
| 2025.11.25 | ₩278,138 | ₩281,115 | ₩277,695 | ₩280,686 | +0.92% | 114.4만 |
|---|
| 2025.11.24 | ₩276,944 | ₩278,406 | ₩275,979 | ₩277,776 | +0.30% | 142.3만 |
|---|
| 2025.11.21 | ₩273,538 | ₩277,910 | ₩273,283 | ₩276,448 | +1.06% | 245.1만 |
|---|
| 2025.11.20 | ₩278,406 | ₩279,184 | ₩272,438 | ₩272,586 | -2.09% | 288.7만 |
|---|
| 2025.11.19 | ₩276,502 | ₩277,588 | ₩274,933 | ₩276,006 | -0.18% | 274.2만 |
|---|
| 2025.11.18 | ₩276,931 | ₩278,460 | ₩275,509 | ₩276,944 | +0.00% | 2171.9만 |
|---|
| 2025.11.17 | ₩280,525 | ₩281,102 | ₩277,159 | ₩278,111 | -0.86% | 169.9만 |
|---|
| 2025.11.14 | ₩280,378 | ₩282,590 | ₩279,492 | ₩281,102 | +0.26% | 144.4만 |
|---|
| 2025.11.13 | ₩284,012 | ₩284,816 | ₩281,383 | ₩281,692 | -0.82% | 151.3만 |
|---|
| 2025.11.12 | ₩283,596 | ₩285,031 | ₩283,596 | ₩284,401 | +0.28% | 59만 |
|---|
| 2025.11.11 | ₩281,021 | ₩283,502 | ₩281,021 | ₩283,247 | +0.79% | 59.9만 |
|---|
| 2025.11.10 | ₩279,707 | ₩281,155 | ₩278,701 | ₩280,780 | +0.38% | 56.2만 |
|---|
| 2025.11.07 | ₩277,306 | ₩278,902 | ₩276,287 | ₩278,808 | +0.54% | 80.6만 |
|---|
| 2025.11.06 | ₩278,782 | ₩279,492 | ₩277,306 | ₩277,588 | -0.43% | 64만 |
|---|
| 2025.11.05 | ₩278,205 | ₩280,150 | ₩278,111 | ₩279,479 | +0.46% | 48.9만 |
|---|
| 2025.11.04 | ₩277,789 | ₩279,238 | ₩277,454 | ₩278,755 | +0.35% | 52.7만 |
|---|
| 2025.11.03 | ₩280,766 | ₩280,766 | ₩277,655 | ₩279,613 | -0.41% | 53.9만 |
|---|
| 2025.10.31 | ₩280,471 | ₩281,021 | ₩278,969 | ₩280,002 | -0.17% | 54만 |
|---|
| 2025.10.30 | ₩279,506 | ₩281,477 | ₩279,278 | ₩279,385 | -0.04% | 57.4만 |
|---|
| 2025.10.29 | ₩282,550 | ₩282,550 | ₩279,573 | ₩280,914 | -0.58% | 76.5만 |
|---|
| 2025.10.28 | ₩284,079 | ₩284,079 | ₩282,456 | ₩282,523 | -0.55% | 149.4만 |
|---|
| 2025.10.27 | ₩282,872 | ₩283,717 | ₩282,523 | ₩283,516 | +0.23% | 35.5만 |
|---|
| 2025.10.24 | ₩281,906 | ₩282,121 | ₩281,276 | ₩281,437 | -0.17% | 47.6만 |
|---|
| 2025.10.23 | ₩279,559 | ₩280,337 | ₩278,889 | ₩279,975 | +0.15% | 50.1만 |
|---|
| 2025.10.22 | ₩280,150 | ₩280,150 | ₩277,843 | ₩278,943 | -0.43% | 68.8만 |
|---|
| 2025.10.21 | ₩279,854 | ₩281,048 | ₩279,774 | ₩280,270 | +0.15% | 51.7만 |
|---|
| 2025.10.20 | ₩277,467 | ₩279,908 | ₩277,467 | ₩279,506 | +0.73% | 59.1만 |
|---|
| 2025.10.17 | ₩274,732 | ₩276,810 | ₩274,329 | ₩276,274 | +0.56% | 71.6만 |
|---|
| 2025.10.16 | ₩277,092 | ₩277,494 | ₩273,471 | ₩274,370 | -0.98% | 87만 |
|---|
| 2025.10.15 | ₩276,877 | ₩278,540 | ₩274,517 | ₩276,918 | +0.01% | 61만 |
|---|
| 2025.10.14 | ₩272,398 | ₩276,918 | ₩272,049 | ₩275,778 | +1.24% | 82.2만 |
|---|
| 2025.10.13 | ₩273,578 | ₩274,825 | ₩272,894 | ₩273,994 | +0.15% | 46.2만 |
|---|
| 2025.10.10 | ₩278,165 | ₩278,661 | ₩271,500 | ₩271,594 | -2.36% | 57만 |
|---|