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 | ₩307,565 | ₩312,931 | ₩306,666 | ₩312,568 | +1.63% | 296.4만 |
| 2026.09.28–2026.10.02 | ₩310,006 | ₩310,369 | ₩304,587 | ₩308,008 | -0.64% | 354.8만 |
| 2026.09.21–2026.09.25 | ₩312,367 | ₩313,789 | ₩309,295 | ₩311,254 | -0.36% | 388.9만 |
| 2026.09.14–2026.09.18 | ₩315,493 | ₩316,405 | ₩308,652 | ₩311,053 | -1.41% | 296만 |
| 2026.09.08–2026.09.11 | ₩316,727 | ₩316,888 | ₩312,568 | ₩315,654 | -0.34% | 214.2만 |
| 2026.08.31–2026.09.04 | ₩317,518 | ₩320,161 | ₩315,600 | ₩317,639 | +0.04% | 225.2만 |
| 2026.08.24–2026.08.28 | ₩318,390 | ₩319,678 | ₩317,156 | ₩318,296 | -0.03% | 214만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩321,837 |
| ₩316,552 |
| ₩318,229 |
| -0.14% |
| 254만 |
| 2026.08.10–2026.08.14 | ₩315,452 | ₩319,745 | ₩315,452 | ₩319,369 | +1.24% | 260.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩312,166 | ₩317,089 | ₩311,576 | ₩316,271 | +1.31% | 316.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩311,562 | ₩315,104 | ₩308,370 | ₩310,811 | -0.24% | 417.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩310,436 | ₩310,986 | ₩306,774 | ₩310,342 | -0.03% | 310.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩309,765 | ₩313,320 | ₩308,182 | ₩310,060 | +0.10% | 290.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩309,041 | ₩311,576 | ₩306,304 | ₩309,175 | +0.04% | 272.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩304,735 | ₩308,866 | ₩303,541 | ₩308,786 | +1.33% | 395.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩304,118 | ₩306,063 | ₩302,106 | ₩303,849 | -0.09% | 744.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩307,189 | ₩308,584 | ₩302,065 | ₩303,662 | -1.15% | 309.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩304,976 | ₩307,297 | ₩300,308 | ₩306,814 | +0.60% | 583.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩304,145 | ₩307,887 | ₩303,273 | ₩303,876 | -0.09% | 421.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩306,680 | ₩307,109 | ₩304,882 | ₩305,727 | -0.31% | 1588.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩300,147 | ₩306,505 | ₩299,570 | ₩305,875 | +1.91% | 319.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩301,274 | ₩303,018 | ₩299,369 | ₩299,731 | -0.51% | 307.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩298,967 | ₩302,267 | ₩297,438 | ₩300,818 | +0.62% | 297.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩295,426 | ₩302,159 | ₩294,795 | ₩299,812 | +1.48% | 309.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩296,163 | ₩297,907 | ₩294,098 | ₩295,949 | -0.07% | 275.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩288,209 | ₩297,411 | ₩287,981 | ₩296,297 | +2.81% | 380.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩283,729 | ₩291,723 | ₩282,669 | ₩288,960 | +1.84% | 404.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩280,778 | ₩285,164 | ₩277,625 | ₩284,185 | +1.21% | 433.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩282,414 | ₩284,923 | ₩277,800 | ₩278,430 | -1.41% | 471.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩286,049 | ₩287,686 | ₩277,706 | ₩278,645 | -2.59% | 512.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩287,619 | ₩291,790 | ₩283,675 | ₩283,984 | -1.26% | 1566만 |
|---|
| 2026.03.02–2026.03.06 | ₩296,043 | ₩298,578 | ₩287,592 | ₩290,060 | -2.02% | 1182.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩295,573 | ₩298,712 | ₩293,333 | ₩297,907 | +0.79% | 417만 |
|---|
| 2026.02.17–2026.02.20 | ₩295,815 | ₩297,210 | ₩293,494 | ₩296,700 | +0.30% | 416.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩297,035 | ₩299,208 | ₩293,360 | ₩295,493 | -0.52% | 449.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩290,959 | ₩298,202 | ₩290,623 | ₩297,880 | +2.38% | 368.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩291,079 | ₩292,193 | ₩288,571 | ₩291,401 | +0.11% | 480.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩288,491 | ₩292,474 | ₩286,277 | ₩290,208 | +0.60% | 346.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩290,650 | ₩293,011 | ₩289,711 | ₩291,428 | +0.27% | 533.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩286,009 | ₩292,005 | ₩285,875 | ₩291,616 | +1.96% | 553.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩286,988 | ₩287,565 | ₩283,782 | ₩285,405 | -0.55% | 276.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩284,990 | ₩287,833 | ₩284,869 | ₩287,310 | +0.81% | 192.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩287,766 | ₩287,914 | ₩282,186 | ₩284,493 | -1.14% | 435.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩284,681 | ₩288,263 | ₩282,669 | ₩286,586 | +0.67% | 517.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩283,420 | ₩285,701 | ₩282,790 | ₩284,319 | +0.32% | 401.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩277,008 | ₩284,936 | ₩276,043 | ₩284,936 | +2.86% | 352.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩280,590 | ₩281,167 | ₩272,501 | ₩276,512 | -1.45% | 3149.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩279,772 | ₩285,097 | ₩278,766 | ₩281,167 | +0.50% | 470.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩280,831 | ₩280,831 | ₩276,351 | ₩278,873 | -0.70% | 300.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩282,937 | ₩284,145 | ₩279,034 | ₩280,067 | -1.01% | 372.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩277,532 | ₩282,186 | ₩277,532 | ₩281,502 | +1.43% | 277.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩273,642 | ₩278,605 | ₩272,112 | ₩276,338 | +0.99% | 348.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩278,229 | ₩278,725 | ₩271,562 | ₩271,656 | -2.36% | 57만 |
|---|