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 | ₩307,253 | ₩312,613 | ₩306,355 | ₩312,251 | +1.63% | 296.4만 |
| 2026.09.28–2026.10.02 | ₩309,692 | ₩310,054 | ₩304,278 | ₩307,695 | -0.64% | 354.8만 |
| 2026.09.21–2026.09.25 | ₩312,050 | ₩313,471 | ₩308,982 | ₩310,938 | -0.36% | 388.9만 |
| 2026.09.14–2026.09.18 | ₩315,173 | ₩316,084 | ₩308,339 | ₩310,737 | -1.41% | 296만 |
| 2026.09.08–2026.09.11 | ₩316,406 | ₩316,566 | ₩312,251 | ₩315,334 | -0.34% | 214.2만 |
| 2026.08.31–2026.09.04 | ₩317,196 | ₩319,836 | ₩315,280 | ₩317,317 | +0.04% | 225.2만 |
| 2026.08.24–2026.08.28 | ₩318,067 | ₩319,354 | ₩316,834 | ₩317,973 | -0.03% | 214만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩321,511 |
| ₩316,231 |
| ₩317,906 |
| -0.14% |
| 254만 |
| 2026.08.10–2026.08.14 | ₩315,133 | ₩319,421 | ₩315,133 | ₩319,045 | +1.24% | 260.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩311,849 | ₩316,767 | ₩311,260 | ₩315,950 | +1.31% | 316.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩311,246 | ₩314,784 | ₩308,057 | ₩310,496 | -0.24% | 417.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩310,121 | ₩310,670 | ₩306,463 | ₩310,027 | -0.03% | 310.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩309,451 | ₩313,002 | ₩307,870 | ₩309,746 | +0.10% | 290.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩308,727 | ₩311,260 | ₩305,994 | ₩308,861 | +0.04% | 272.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩304,426 | ₩308,553 | ₩303,233 | ₩308,473 | +1.33% | 395.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩303,809 | ₩305,752 | ₩301,799 | ₩303,541 | -0.09% | 744.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩306,878 | ₩308,272 | ₩301,759 | ₩303,354 | -1.15% | 309.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩304,667 | ₩306,985 | ₩300,004 | ₩306,503 | +0.60% | 583.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩303,836 | ₩307,575 | ₩302,965 | ₩303,568 | -0.09% | 421.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩306,369 | ₩306,798 | ₩304,573 | ₩305,417 | -0.31% | 1588.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩299,843 | ₩306,195 | ₩299,267 | ₩305,565 | +1.91% | 319.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩300,969 | ₩302,711 | ₩299,066 | ₩299,427 | -0.51% | 307.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩298,664 | ₩301,960 | ₩297,136 | ₩300,513 | +0.62% | 297.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩295,126 | ₩301,853 | ₩294,496 | ₩299,508 | +1.48% | 309.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩295,863 | ₩297,605 | ₩293,799 | ₩295,649 | -0.07% | 275.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩287,917 | ₩297,109 | ₩287,689 | ₩295,997 | +2.81% | 380.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩283,441 | ₩291,428 | ₩282,382 | ₩288,667 | +1.84% | 404.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩280,493 | ₩284,875 | ₩277,344 | ₩283,897 | +1.21% | 433.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩282,128 | ₩284,634 | ₩277,518 | ₩278,148 | -1.41% | 471.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩285,759 | ₩287,394 | ₩277,424 | ₩278,362 | -2.59% | 512.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩287,327 | ₩291,495 | ₩283,387 | ₩283,696 | -1.26% | 1566만 |
|---|
| 2026.03.02–2026.03.06 | ₩295,742 | ₩298,275 | ₩287,300 | ₩289,766 | -2.02% | 1182.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩295,273 | ₩298,409 | ₩293,036 | ₩297,605 | +0.79% | 417만 |
|---|
| 2026.02.17–2026.02.20 | ₩295,515 | ₩296,908 | ₩293,196 | ₩296,399 | +0.30% | 416.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩296,734 | ₩298,905 | ₩293,062 | ₩295,193 | -0.52% | 449.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩290,664 | ₩297,900 | ₩290,329 | ₩297,578 | +2.38% | 368.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩290,784 | ₩291,897 | ₩288,279 | ₩291,106 | +0.11% | 480.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩288,198 | ₩292,178 | ₩285,987 | ₩289,913 | +0.60% | 346.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩290,356 | ₩292,714 | ₩289,418 | ₩291,133 | +0.27% | 533.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩285,719 | ₩291,709 | ₩285,585 | ₩291,320 | +1.96% | 553.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩286,697 | ₩287,273 | ₩283,495 | ₩285,116 | -0.55% | 276.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩284,701 | ₩287,541 | ₩284,580 | ₩287,019 | +0.81% | 192.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩287,474 | ₩287,622 | ₩281,900 | ₩284,205 | -1.14% | 435.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩284,392 | ₩287,970 | ₩282,382 | ₩286,295 | +0.67% | 517.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩283,133 | ₩285,411 | ₩282,503 | ₩284,031 | +0.32% | 401.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩276,728 | ₩284,647 | ₩275,763 | ₩284,647 | +2.86% | 352.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩280,305 | ₩280,882 | ₩272,225 | ₩276,232 | -1.45% | 3149.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩279,488 | ₩284,808 | ₩278,483 | ₩280,882 | +0.50% | 470.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩280,547 | ₩280,547 | ₩276,071 | ₩278,590 | -0.70% | 300.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩282,650 | ₩283,856 | ₩278,751 | ₩279,783 | -1.01% | 372.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩277,250 | ₩281,900 | ₩277,250 | ₩281,217 | +1.43% | 277.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩273,364 | ₩278,322 | ₩271,836 | ₩276,058 | +0.99% | 348.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩277,947 | ₩278,443 | ₩271,287 | ₩271,381 | -2.36% | 57만 |
|---|