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 | ₩310,697 | ₩312,613 | ₩310,670 | ₩312,251 | +0.50% | 62.6만 |
| 2026.10.08 | ₩308,607 | ₩311,287 | ₩308,432 | ₩311,126 | +0.82% | 71.2만 |
| 2026.10.07 | ₩309,545 | ₩309,960 | ₩308,580 | ₩309,250 | -0.10% | 50.5만 |
| 2026.10.06 | ₩309,384 | ₩310,791 | ₩309,384 | ₩310,429 | +0.34% | 46.4만 |
| 2026.10.05 | ₩307,253 | ₩309,397 | ₩306,355 | ₩308,888 | +0.53% | 65.6만 |
| 2026.10.02 | ₩307,736 | ₩308,486 | ₩306,784 | ₩307,695 | -0.01% | 57.7만 |
| 2026.10.01 | ₩306,087 | ₩306,798 | ₩304,278 | ₩306,342 | +0.08% | 103.3만 |
| 2026.09.30 | ₩307,655 | ₩308,526 | ₩305,752 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩305,900 |
| -0.57% |
| 86.4만 |
| 2026.09.29 | ₩308,071 | ₩308,071 | ₩306,355 | ₩307,320 | -0.24% | 46.1만 |
|---|
| 2026.09.28 | ₩309,692 | ₩310,054 | ₩308,486 | ₩308,821 | -0.28% | 61.3만 |
|---|
| 2026.09.25 | ₩309,786 | ₩311,380 | ₩308,982 | ₩310,938 | +0.37% | 48.2만 |
|---|
| 2026.09.24 | ₩310,536 | ₩311,220 | ₩309,411 | ₩309,839 | -0.22% | 54.5만 |
|---|
| 2026.09.23 | ₩312,064 | ₩312,305 | ₩310,429 | ₩310,777 | -0.41% | 79.1만 |
|---|
| 2026.09.22 | ₩313,163 | ₩313,163 | ₩311,836 | ₩312,372 | -0.25% | 171.3만 |
|---|
| 2026.09.21 | ₩312,050 | ₩313,471 | ₩311,005 | ₩312,828 | +0.25% | 35.8만 |
|---|
| 2026.09.18 | ₩311,488 | ₩311,488 | ₩310,027 | ₩310,737 | -0.24% | 50.9만 |
|---|
| 2026.09.17 | ₩312,318 | ₩312,667 | ₩311,019 | ₩312,131 | -0.06% | 51.2만 |
|---|
| 2026.09.16 | ₩312,814 | ₩313,069 | ₩308,339 | ₩309,866 | -0.94% | 55.3만 |
|---|
| 2026.09.15 | ₩313,149 | ₩313,216 | ₩312,010 | ₩312,560 | -0.19% | 74.8만 |
|---|
| 2026.09.14 | ₩315,173 | ₩316,084 | ₩314,275 | ₩314,851 | -0.10% | 63.8만 |
|---|
| 2026.09.11 | ₩315,025 | ₩315,977 | ₩314,771 | ₩315,334 | +0.10% | 58.6만 |
|---|
| 2026.09.10 | ₩312,948 | ₩313,377 | ₩312,251 | ₩312,560 | -0.12% | 59.8만 |
|---|
| 2026.09.09 | ₩314,797 | ₩314,824 | ₩313,323 | ₩313,565 | -0.39% | 43.4만 |
|---|
| 2026.09.08 | ₩316,406 | ₩316,566 | ₩315,267 | ₩315,468 | -0.30% | 52.4만 |
|---|
| 2026.09.04 | ₩317,893 | ₩318,389 | ₩317,089 | ₩317,317 | -0.18% | 39.5만 |
|---|
| 2026.09.03 | ₩318,107 | ₩319,836 | ₩317,504 | ₩319,421 | +0.41% | 43.4만 |
|---|
| 2026.09.02 | ₩316,245 | ₩317,679 | ₩316,030 | ₩317,277 | +0.33% | 40.3만 |
|---|
| 2026.09.01 | ₩316,727 | ₩317,384 | ₩315,280 | ₩315,977 | -0.24% | 50만 |
|---|
| 2026.08.31 | ₩317,196 | ₩317,437 | ₩316,392 | ₩316,955 | -0.08% | 52만 |
|---|
| 2026.08.28 | ₩318,282 | ₩319,206 | ₩317,424 | ₩317,973 | -0.10% | 37.6만 |
|---|
| 2026.08.27 | ₩317,612 | ₩318,442 | ₩316,834 | ₩317,652 | +0.01% | 48.6만 |
|---|
| 2026.08.26 | ₩317,491 | ₩319,354 | ₩317,303 | ₩318,737 | +0.39% | 34만 |
|---|
| 2026.08.25 | ₩318,684 | ₩318,737 | ₩317,625 | ₩318,188 | -0.16% | 45.1만 |
|---|
| 2026.08.24 | ₩318,067 | ₩318,885 | ₩317,853 | ₩318,603 | +0.17% | 48.8만 |
|---|
| 2026.08.21 | ₩317,612 | ₩318,523 | ₩316,968 | ₩317,906 | +0.09% | 41.5만 |
|---|
| 2026.08.20 | ₩317,893 | ₩319,233 | ₩316,231 | ₩316,379 | -0.48% | 47.4만 |
|---|
| 2026.08.19 | ₩318,871 | ₩321,511 | ₩318,871 | ₩319,528 | +0.21% | 50.2만 |
|---|
| 2026.08.18 | ₩317,772 | ₩318,308 | ₩316,995 | ₩317,183 | -0.19% | 72.4만 |
|---|
| 2026.08.17 | ₩318,349 | ₩318,496 | ₩317,049 | ₩317,102 | -0.39% | 42.5만 |
|---|
| 2026.08.14 | ₩319,206 | ₩319,421 | ₩318,670 | ₩319,045 | -0.05% | 47.6만 |
|---|
| 2026.08.13 | ₩317,960 | ₩319,327 | ₩317,612 | ₩318,938 | +0.31% | 43.9만 |
|---|
| 2026.08.12 | ₩317,062 | ₩317,464 | ₩315,789 | ₩317,049 | -0.00% | 54.8만 |
|---|
| 2026.08.11 | ₩316,432 | ₩317,545 | ₩316,138 | ₩316,741 | +0.10% | 53.4만 |
|---|
| 2026.08.10 | ₩315,133 | ₩316,741 | ₩315,133 | ₩316,687 | +0.49% | 60.8만 |
|---|
| 2026.08.07 | ₩314,476 | ₩316,084 | ₩313,833 | ₩315,950 | +0.47% | 51.6만 |
|---|
| 2026.08.06 | ₩316,218 | ₩316,258 | ₩313,565 | ₩314,395 | -0.58% | 63.3만 |
|---|
| 2026.08.05 | ₩316,767 | ₩316,767 | ₩314,355 | ₩315,133 | -0.52% | 68.6만 |
|---|
| 2026.08.04 | ₩312,077 | ₩316,178 | ₩311,260 | ₩315,803 | +1.19% | 66.4만 |
|---|
| 2026.08.03 | ₩311,849 | ₩312,667 | ₩311,354 | ₩312,345 | +0.16% | 66.7만 |
|---|
| 2026.07.31 | ₩310,067 | ₩311,287 | ₩308,057 | ₩310,496 | +0.14% | 89.2만 |
|---|
| 2026.07.30 | ₩310,523 | ₩311,246 | ₩308,258 | ₩311,099 | +0.19% | 108.8만 |
|---|
| 2026.07.29 | ₩313,993 | ₩314,730 | ₩311,086 | ₩311,367 | -0.84% | 79.3만 |
|---|
| 2026.07.28 | ₩313,029 | ₩314,784 | ₩313,015 | ₩314,127 | +0.35% | 83.9만 |
|---|
| 2026.07.27 | ₩311,246 | ₩312,479 | ₩310,751 | ₩311,407 | +0.05% | 56.1만 |
|---|
| 2026.07.24 | ₩307,642 | ₩310,670 | ₩307,642 | ₩310,027 | +0.78% | 67만 |
|---|
| 2026.07.23 | ₩307,280 | ₩308,580 | ₩306,463 | ₩307,267 | -0.00% | 55.9만 |
|---|
| 2026.07.22 | ₩309,545 | ₩310,550 | ₩308,781 | ₩309,183 | -0.12% | 61.7만 |
|---|
| 2026.07.21 | ₩308,017 | ₩309,397 | ₩307,025 | ₩308,955 | +0.30% | 49.7만 |
|---|
| 2026.07.20 | ₩310,121 | ₩310,295 | ₩307,669 | ₩307,843 | -0.73% | 76.5만 |
|---|
| 2026.07.17 | ₩310,617 | ₩313,002 | ₩309,411 | ₩309,746 | -0.28% | 53.7만 |
|---|
| 2026.07.16 | ₩309,210 | ₩311,447 | ₩309,210 | ₩311,354 | +0.69% | 57.2만 |
|---|
| 2026.07.15 | ₩308,781 | ₩309,786 | ₩308,164 | ₩308,540 | -0.08% | 63.5만 |
|---|
| 2026.07.14 | ₩309,035 | ₩310,134 | ₩307,870 | ₩308,124 | -0.29% | 65.2만 |
|---|
| 2026.07.13 | ₩309,451 | ₩310,670 | ₩308,834 | ₩309,384 | -0.02% | 50.9만 |
|---|
| 2026.07.10 | ₩308,700 | ₩309,263 | ₩307,414 | ₩308,861 | +0.05% | 39.2만 |
|---|
| 2026.07.09 | ₩306,637 | ₩308,446 | ₩306,463 | ₩308,084 | +0.47% | 57만 |
|---|
| 2026.07.08 | ₩308,272 | ₩308,272 | ₩305,994 | ₩306,731 | -0.50% | 57.4만 |
|---|
| 2026.07.07 | ₩310,911 | ₩311,260 | ₩308,888 | ₩309,250 | -0.53% | 53.8만 |
|---|
| 2026.07.06 | ₩308,727 | ₩309,746 | ₩308,030 | ₩309,424 | +0.23% | 65.2만 |
|---|
| 2026.07.02 | ₩306,972 | ₩308,553 | ₩306,409 | ₩308,473 | +0.49% | 63.4만 |
|---|
| 2026.07.01 | ₩304,292 | ₩306,985 | ₩303,984 | ₩305,230 | +0.31% | 106.6만 |
|---|
| 2026.06.30 | ₩303,876 | ₩305,015 | ₩303,474 | ₩304,265 | +0.13% | 147.6만 |
|---|
| 2026.06.29 | ₩304,426 | ₩304,801 | ₩303,233 | ₩304,399 | -0.01% | 77.5만 |
|---|
| 2026.06.26 | ₩302,469 | ₩304,399 | ₩302,469 | ₩303,541 | +0.35% | 70.1만 |
|---|
| 2026.06.25 | ₩304,439 | ₩305,752 | ₩302,617 | ₩302,965 | -0.48% | 471.1만 |
|---|
| 2026.06.24 | ₩303,113 | ₩305,324 | ₩302,684 | ₩303,233 | +0.04% | 70.2만 |
|---|
| 2026.06.23 | ₩302,550 | ₩304,252 | ₩301,799 | ₩303,126 | +0.19% | 67.3만 |
|---|
| 2026.06.22 | ₩303,809 | ₩305,283 | ₩303,662 | ₩303,957 | +0.05% | 66.2만 |
|---|
| 2026.06.18 | ₩304,962 | ₩304,962 | ₩302,912 | ₩303,354 | -0.53% | 71.2만 |
|---|
| 2026.06.17 | ₩306,382 | ₩307,079 | ₩301,759 | ₩302,563 | -1.25% | 116만 |
|---|
| 2026.06.16 | ₩307,133 | ₩308,272 | ₩306,530 | ₩306,838 | -0.10% | 53.7만 |
|---|
| 2026.06.15 | ₩306,878 | ₩307,762 | ₩306,168 | ₩306,530 | -0.11% | 68.6만 |
|---|
| 2026.06.12 | ₩305,404 | ₩306,985 | ₩304,171 | ₩306,503 | +0.36% | 115.2만 |
|---|
| 2026.06.11 | ₩302,617 | ₩305,578 | ₩301,531 | ₩304,386 | +0.58% | 114.7만 |
|---|
| 2026.06.10 | ₩303,287 | ₩304,077 | ₩301,022 | ₩301,076 | -0.73% | 110.4만 |
|---|
| 2026.06.09 | ₩303,943 | ₩304,855 | ₩300,004 | ₩303,528 | -0.14% | 155.8만 |
|---|
| 2026.06.08 | ₩304,667 | ₩305,833 | ₩302,845 | ₩302,912 | -0.58% | 87만 |
|---|
| 2026.06.05 | ₩306,784 | ₩307,173 | ₩303,314 | ₩303,568 | -1.05% | 101만 |
|---|
| 2026.06.04 | ₩306,543 | ₩307,575 | ₩306,248 | ₩307,092 | +0.18% | 76.9만 |
|---|
| 2026.06.03 | ₩304,587 | ₩305,605 | ₩304,104 | ₩304,265 | -0.11% | 81.5만 |
|---|
| 2026.06.02 | ₩303,220 | ₩305,484 | ₩302,965 | ₩305,337 | +0.70% | 58.8만 |
|---|
| 2026.06.01 | ₩303,836 | ₩304,426 | ₩303,126 | ₩303,796 | -0.01% | 103.2만 |
|---|
| 2026.05.29 | ₩306,248 | ₩306,704 | ₩305,417 | ₩305,417 | -0.27% | 229.8만 |
|---|
| 2026.05.28 | ₩305,726 | ₩306,208 | ₩304,573 | ₩305,953 | +0.07% | 1239.1만 |
|---|
| 2026.05.27 | ₩305,685 | ₩306,516 | ₩305,176 | ₩305,511 | -0.06% | 59.4만 |
|---|
| 2026.05.26 | ₩306,369 | ₩306,798 | ₩305,042 | ₩305,364 | -0.33% | 60.3만 |
|---|
| 2026.05.22 | ₩304,386 | ₩306,195 | ₩304,386 | ₩305,565 | +0.39% | 42.9만 |
|---|
| 2026.05.21 | ₩301,116 | ₩303,166 | ₩299,655 | ₩303,046 | +0.64% | 68.1만 |
|---|
| 2026.05.20 | ₩300,808 | ₩302,818 | ₩300,245 | ₩302,510 | +0.57% | 59.4만 |
|---|
| 2026.05.19 | ₩300,298 | ₩301,652 | ₩299,427 | ₩300,781 | +0.16% | 60.8만 |
|---|
| 2026.05.18 | ₩299,843 | ₩301,464 | ₩299,267 | ₩301,384 | +0.51% | 88.2만 |
|---|
| 2026.05.15 | ₩300,727 | ₩300,727 | ₩299,226 | ₩299,427 | -0.43% | 69.7만 |
|---|
| 2026.05.14 | ₩301,545 | ₩302,711 | ₩301,143 | ₩301,705 | +0.05% | 72.1만 |
|---|
| 2026.05.13 | ₩300,580 | ₩301,357 | ₩299,910 | ₩301,022 | +0.15% | 50.9만 |
|---|
| 2026.05.12 | ₩300,687 | ₩301,572 | ₩299,066 | ₩301,196 | +0.17% | 57.4만 |
|---|
| 2026.05.11 | ₩300,969 | ₩301,505 | ₩300,205 | ₩300,942 | -0.01% | 57.7만 |
|---|
| 2026.05.08 | ₩300,687 | ₩301,223 | ₩299,883 | ₩300,513 | -0.06% | 44만 |
|---|
| 2026.05.07 | ₩301,062 | ₩301,505 | ₩299,133 | ₩299,602 | -0.49% | 68만 |
|---|
| 2026.05.06 | ₩300,620 | ₩301,960 | ₩300,486 | ₩301,196 | +0.19% | 73만 |
|---|
| 2026.05.05 | ₩298,355 | ₩300,741 | ₩298,074 | ₩299,896 | +0.52% | 50.5만 |
|---|
| 2026.05.04 | ₩298,664 | ₩299,843 | ₩297,136 | ₩297,592 | -0.36% | 61.6만 |
|---|
| 2026.05.01 | ₩300,767 | ₩301,853 | ₩299,508 | ₩299,508 | -0.42% | 77.3만 |
|---|
| 2026.04.30 | ₩296,051 | ₩300,191 | ₩295,555 | ₩299,722 | +1.24% | 77.7만 |
|---|
| 2026.04.29 | ₩295,113 | ₩296,024 | ₩294,737 | ₩296,024 | +0.31% | 47.4만 |
|---|
| 2026.04.28 | ₩296,037 | ₩296,359 | ₩294,496 | ₩295,072 | -0.33% | 68만 |
|---|
| 2026.04.27 | ₩295,126 | ₩296,453 | ₩294,670 | ₩294,885 | -0.08% | 39만 |
|---|
| 2026.04.24 | ₩296,828 | ₩297,056 | ₩295,193 | ₩295,649 | -0.40% | 39만 |
|---|
| 2026.04.23 | ₩295,032 | ₩296,278 | ₩293,799 | ₩295,943 | +0.31% | 64.4만 |
|---|
| 2026.04.22 | ₩296,091 | ₩296,479 | ₩294,443 | ₩295,019 | -0.36% | 56.2만 |
|---|
| 2026.04.21 | ₩297,283 | ₩297,605 | ₩294,148 | ₩294,483 | -0.94% | 54.3만 |
|---|
| 2026.04.20 | ₩295,863 | ₩297,029 | ₩295,675 | ₩296,305 | +0.15% | 62만 |
|---|
| 2026.04.17 | ₩294,188 | ₩297,109 | ₩294,067 | ₩295,997 | +0.61% | 62.9만 |
|---|
| 2026.04.16 | ₩292,245 | ₩293,424 | ₩291,977 | ₩292,942 | +0.24% | 66.3만 |
|---|
| 2026.04.15 | ₩291,588 | ₩292,620 | ₩290,409 | ₩292,138 | +0.19% | 55만 |
|---|
| 2026.04.14 | ₩290,583 | ₩291,883 | ₩290,007 | ₩291,521 | +0.32% | 118.5만 |
|---|
| 2026.04.13 | ₩287,917 | ₩290,972 | ₩287,689 | ₩290,932 | +1.05% | 77.6만 |
|---|
| 2026.04.10 | ₩291,012 | ₩291,079 | ₩288,305 | ₩288,667 | -0.81% | 53.1만 |
|---|
| 2026.04.09 | ₩288,949 | ₩291,428 | ₩288,828 | ₩290,892 | +0.67% | 73만 |
|---|
| 2026.04.08 | ₩287,863 | ₩289,793 | ₩287,823 | ₩289,793 | +0.67% | 116.6만 |
|---|
| 2026.04.07 | ₩284,272 | ₩284,339 | ₩282,382 | ₩284,165 | -0.04% | 88.6만 |
|---|
| 2026.04.06 | ₩283,441 | ₩285,237 | ₩283,280 | ₩285,076 | +0.58% | 73.1만 |
|---|
| 2026.04.02 | ₩281,538 | ₩284,875 | ₩280,935 | ₩283,897 | +0.84% | 73.4만 |
|---|
| 2026.04.01 | ₩283,508 | ₩284,165 | ₩282,905 | ₩283,401 | -0.04% | 114.9만 |
|---|
| 2026.03.31 | ₩280,614 | ₩283,468 | ₩279,193 | ₩282,945 | +0.83% | 144.8만 |
|---|
| 2026.03.30 | ₩280,493 | ₩280,841 | ₩277,344 | ₩278,228 | -0.81% | 100.8만 |
|---|
| 2026.03.27 | ₩280,949 | ₩281,083 | ₩277,518 | ₩278,148 | -1.00% | 98.3만 |
|---|
| 2026.03.26 | ₩282,034 | ₩284,392 | ₩281,404 | ₩281,578 | -0.16% | 80.7만 |
|---|
| 2026.03.25 | ₩283,709 | ₩284,634 | ₩281,739 | ₩283,093 | -0.22% | 73만 |
|---|
| 2026.03.24 | ₩279,341 | ₩283,387 | ₩279,193 | ₩281,726 | +0.85% | 100.9만 |
|---|
| 2026.03.23 | ₩282,128 | ₩283,629 | ₩280,520 | ₩281,002 | -0.40% | 118.6만 |
|---|
| 2026.03.20 | ₩280,882 | ₩281,337 | ₩277,424 | ₩278,362 | -0.90% | 136.6만 |
|---|
| 2026.03.19 | ₩280,198 | ₩282,490 | ₩279,488 | ₩281,029 | +0.30% | 122만 |
|---|
| 2026.03.18 | ₩284,553 | ₩284,875 | ₩281,257 | ₩281,310 | -1.14% | 79.3만 |
|---|
| 2026.03.17 | ₩286,228 | ₩287,394 | ₩285,612 | ₩285,706 | -0.18% | 65.7만 |
|---|
| 2026.03.16 | ₩285,759 | ₩286,912 | ₩285,116 | ₩285,840 | +0.03% | 109.2만 |
|---|
| 2026.03.13 | ₩285,572 | ₩286,657 | ₩283,387 | ₩283,696 | -0.66% | 180.5만 |
|---|
| 2026.03.12 | ₩285,732 | ₩286,617 | ₩283,937 | ₩283,964 | -0.62% | 996만 |
|---|
| 2026.03.11 | ₩288,600 | ₩288,949 | ₩286,711 | ₩287,783 | -0.28% | 62.3만 |
|---|
| 2026.03.10 | ₩289,404 | ₩291,495 | ₩287,809 | ₩288,627 | -0.27% | 152.4만 |
|---|
| 2026.03.09 | ₩287,327 | ₩290,717 | ₩284,473 | ₩289,967 | +0.92% | 174.8만 |
|---|
| 2026.03.06 | ₩290,021 | ₩290,369 | ₩287,300 | ₩289,766 | -0.09% | 202.4만 |
|---|
| 2026.03.05 | ₩293,960 | ₩294,898 | ₩291,066 | ₩292,741 | -0.41% | 222.9만 |
|---|
| 2026.03.04 | ₩295,273 | ₩296,372 | ₩293,558 | ₩295,823 | +0.19% | 362.8만 |
|---|
| 2026.03.03 | ₩293,290 | ₩295,930 | ₩290,516 | ₩294,778 | +0.51% | 257.2만 |
|---|
| 2026.03.02 | ₩295,742 | ₩298,275 | ₩295,126 | ₩297,283 | +0.52% | 137만 |
|---|
| 2026.02.27 | ₩296,131 | ₩297,927 | ₩295,233 | ₩297,605 | +0.50% | 105.3만 |
|---|
| 2026.02.26 | ₩297,350 | ₩298,409 | ₩295,850 | ₩297,404 | +0.02% | 93.2만 |
|---|
| 2026.02.25 | ₩296,922 | ₩297,109 | ₩295,233 | ₩296,922 | 0.00% | 56.2만 |
|---|
| 2026.02.24 | ₩293,947 | ₩296,680 | ₩293,933 | ₩296,238 | +0.78% | 89.8만 |
|---|
| 2026.02.23 | ₩295,273 | ₩296,466 | ₩293,036 | ₩294,027 | -0.42% | 72.5만 |
|---|
| 2026.02.20 | ₩294,309 | ₩296,453 | ₩293,773 | ₩296,399 | +0.71% | 122만 |
|---|
| 2026.02.19 | ₩295,515 | ₩296,292 | ₩294,041 | ₩295,166 | -0.12% | 86.9만 |
|---|
| 2026.02.18 | ₩295,568 | ₩296,908 | ₩295,113 | ₩296,158 | +0.20% | 70.3만 |
|---|
| 2026.02.17 | ₩295,515 | ₩296,560 | ₩293,196 | ₩295,059 | -0.15% | 137만 |
|---|
| 2026.02.13 | ₩293,424 | ₩296,640 | ₩293,062 | ₩295,193 | +0.60% | 114만 |
|---|
| 2026.02.12 | ₩298,114 | ₩298,905 | ₩293,170 | ₩293,438 | -1.57% | 87.9만 |
|---|
| 2026.02.11 | ₩297,860 | ₩298,262 | ₩296,734 | ₩297,498 | -0.12% | 130.3만 |
|---|
| 2026.02.10 | ₩296,814 | ₩298,101 | ₩296,788 | ₩296,868 | +0.02% | 68만 |
|---|
| 2026.02.09 | ₩296,734 | ₩297,364 | ₩295,220 | ₩296,935 | +0.07% | 49.5만 |
|---|
| 2026.02.06 | ₩294,282 | ₩297,900 | ₩294,282 | ₩297,578 | +1.12% | 58.3만 |
|---|
| 2026.02.05 | ₩295,233 | ₩295,662 | ₩293,143 | ₩293,478 | -0.59% | 78.3만 |
|---|
| 2026.02.04 | ₩294,228 | ₩297,082 | ₩294,228 | ₩296,185 | +0.66% | 91.4만 |
|---|
| 2026.02.03 | ₩292,714 | ₩294,845 | ₩291,602 | ₩293,371 | +0.22% | 71.7만 |
|---|
| 2026.02.02 | ₩290,664 | ₩293,759 | ₩290,329 | ₩293,518 | +0.98% | 68.9만 |
|---|
| 2026.01.30 | ₩289,726 | ₩291,575 | ₩288,279 | ₩291,106 | +0.48% | 82.1만 |
|---|
| 2026.01.29 | ₩290,932 | ₩291,897 | ₩288,855 | ₩290,356 | -0.20% | 193.5만 |
|---|
| 2026.01.28 | ₩290,463 | ₩291,334 | ₩289,257 | ₩289,913 | -0.19% | 65.1만 |
|---|
| 2026.01.27 | ₩290,356 | ₩290,825 | ₩289,887 | ₩290,436 | +0.03% | 76.8만 |
|---|
| 2026.01.26 | ₩290,784 | ₩291,428 | ₩290,597 | ₩290,972 | +0.06% | 63만 |
|---|
| 2026.01.23 | ₩290,436 | ₩290,436 | ₩289,002 | ₩289,913 | -0.18% | 52.2만 |
|---|
| 2026.01.22 | ₩290,999 | ₩292,178 | ₩290,610 | ₩291,012 | +0.00% | 68.7만 |
|---|
| 2026.01.21 | ₩287,716 | ₩291,240 | ₩287,622 | ₩290,275 | +0.89% | 123.9만 |
|---|
| 2026.01.20 | ₩288,198 | ₩289,123 | ₩285,987 | ₩286,349 | -0.64% | 102.1만 |
|---|
| 2026.01.16 | ₩291,655 | ₩292,044 | ₩290,771 | ₩291,133 | -0.18% | 79.2만 |
|---|
| 2026.01.15 | ₩291,816 | ₩292,714 | ₩291,173 | ₩291,816 | 0.00% | 113.9만 |
|---|
| 2026.01.14 | ₩289,940 | ₩291,320 | ₩289,766 | ₩291,294 | +0.47% | 66만 |
|---|
| 2026.01.13 | ₩291,307 | ₩291,548 | ₩289,552 | ₩290,476 | -0.29% | 188.5만 |
|---|
| 2026.01.12 | ₩290,356 | ₩291,334 | ₩289,418 | ₩291,093 | +0.25% | 85.9만 |
|---|
| 2026.01.09 | ₩289,994 | ₩291,709 | ₩289,632 | ₩291,320 | +0.46% | 156.8만 |
|---|
| 2026.01.08 | ₩286,389 | ₩290,181 | ₩286,349 | ₩289,712 | +1.16% | 71.3만 |
|---|
| 2026.01.07 | ₩290,195 | ₩290,583 | ₩286,992 | ₩286,992 | -1.10% | 123.9만 |
|---|
| 2026.01.06 | ₩287,541 | ₩290,315 | ₩287,407 | ₩289,833 | +0.80% | 95.6만 |
|---|
| 2026.01.05 | ₩285,719 | ₩288,573 | ₩285,585 | ₩287,809 | +0.73% | 106.3만 |
|---|
| 2026.01.02 | ₩284,727 | ₩285,585 | ₩283,495 | ₩285,116 | +0.14% | 122.3만 |
|---|
| 2025.12.31 | ₩286,081 | ₩286,081 | ₩284,084 | ₩284,178 | -0.67% | 51.1만 |
|---|
| 2025.12.30 | ₩286,483 | ₩286,711 | ₩285,960 | ₩286,175 | -0.11% | 46.8만 |
|---|
| 2025.12.29 | ₩286,697 | ₩287,273 | ₩286,134 | ₩286,483 | -0.07% | 56.3만 |
|---|
| 2025.12.26 | ₩286,778 | ₩287,300 | ₩286,309 | ₩287,019 | +0.08% | 44.1만 |
|---|
| 2025.12.24 | ₩285,719 | ₩287,541 | ₩285,719 | ₩287,072 | +0.47% | 35.3만 |
|---|
| 2025.12.23 | ₩285,518 | ₩285,920 | ₩285,237 | ₩285,799 | +0.10% | 51.8만 |
|---|
| 2025.12.22 | ₩284,701 | ₩286,094 | ₩284,580 | ₩285,652 | +0.33% | 60.9만 |
|---|
| 2025.12.19 | ₩283,294 | ₩285,022 | ₩283,294 | ₩284,205 | +0.32% | 72.4만 |
|---|
| 2025.12.18 | ₩283,923 | ₩284,982 | ₩282,409 | ₩283,052 | -0.31% | 129.4만 |
|---|
| 2025.12.17 | ₩283,334 | ₩284,419 | ₩282,088 | ₩282,356 | -0.35% | 82.2만 |
|---|
| 2025.12.16 | ₩284,540 | ₩284,848 | ₩281,900 | ₩282,784 | -0.62% | 86만 |
|---|
| 2025.12.15 | ₩287,474 | ₩287,622 | ₩285,505 | ₩286,322 | -0.40% | 65.1만 |
|---|
| 2025.12.12 | ₩287,689 | ₩287,970 | ₩285,545 | ₩286,295 | -0.48% | 109.5만 |
|---|
| 2025.12.11 | ₩285,451 | ₩287,501 | ₩285,411 | ₩287,394 | +0.68% | 82.5만 |
|---|
| 2025.12.10 | ₩282,704 | ₩286,148 | ₩282,382 | ₩285,692 | +1.06% | 156.5만 |
|---|
| 2025.12.09 | ₩283,307 | ₩284,392 | ₩282,691 | ₩282,878 | -0.15% | 84.3만 |
|---|
| 2025.12.08 | ₩284,392 | ₩284,392 | ₩282,744 | ₩283,173 | -0.43% | 84.6만 |
|---|
| 2025.12.05 | ₩284,312 | ₩285,411 | ₩283,870 | ₩284,031 | -0.10% | 78.6만 |
|---|
| 2025.12.04 | ₩284,634 | ₩285,103 | ₩283,026 | ₩284,312 | -0.11% | 63.3만 |
|---|
| 2025.12.03 | ₩283,173 | ₩285,076 | ₩283,173 | ₩284,768 | +0.56% | 88.8만 |
|---|
| 2025.12.02 | ₩283,508 | ₩283,950 | ₩282,503 | ₩283,320 | -0.07% | 93.8만 |
|---|
| 2025.12.01 | ₩283,133 | ₩284,553 | ₩282,985 | ₩283,160 | +0.01% | 76.9만 |
|---|
| 2025.11.28 | ₩282,945 | ₩284,647 | ₩282,838 | ₩284,647 | +0.60% | 31.3만 |
|---|
| 2025.11.26 | ₩281,109 | ₩283,454 | ₩281,096 | ₩282,436 | +0.47% | 64만 |
|---|
| 2025.11.25 | ₩277,920 | ₩280,895 | ₩277,478 | ₩280,466 | +0.92% | 114.4만 |
|---|
| 2025.11.24 | ₩276,728 | ₩278,188 | ₩275,763 | ₩277,558 | +0.30% | 142.3만 |
|---|
| 2025.11.21 | ₩273,324 | ₩277,692 | ₩273,069 | ₩276,232 | +1.06% | 245.1만 |
|---|
| 2025.11.20 | ₩278,188 | ₩278,965 | ₩272,225 | ₩272,372 | -2.09% | 288.7만 |
|---|
| 2025.11.19 | ₩276,285 | ₩277,371 | ₩274,717 | ₩275,790 | -0.18% | 274.2만 |
|---|
| 2025.11.18 | ₩276,714 | ₩278,242 | ₩275,294 | ₩276,728 | +0.00% | 2171.9만 |
|---|
| 2025.11.17 | ₩280,305 | ₩280,882 | ₩276,942 | ₩277,893 | -0.86% | 169.9만 |
|---|
| 2025.11.14 | ₩280,158 | ₩282,369 | ₩279,274 | ₩280,882 | +0.26% | 144.4만 |
|---|
| 2025.11.13 | ₩283,789 | ₩284,593 | ₩281,163 | ₩281,471 | -0.82% | 151.3만 |
|---|
| 2025.11.12 | ₩283,374 | ₩284,808 | ₩283,374 | ₩284,178 | +0.28% | 59만 |
|---|
| 2025.11.11 | ₩280,801 | ₩283,280 | ₩280,801 | ₩283,026 | +0.79% | 59.9만 |
|---|
| 2025.11.10 | ₩279,488 | ₩280,935 | ₩278,483 | ₩280,560 | +0.38% | 56.2만 |
|---|
| 2025.11.07 | ₩277,089 | ₩278,684 | ₩276,071 | ₩278,590 | +0.54% | 80.6만 |
|---|
| 2025.11.06 | ₩278,563 | ₩279,274 | ₩277,089 | ₩277,371 | -0.43% | 64만 |
|---|
| 2025.11.05 | ₩277,987 | ₩279,930 | ₩277,893 | ₩279,260 | +0.46% | 48.9만 |
|---|
| 2025.11.04 | ₩277,572 | ₩279,019 | ₩277,237 | ₩278,537 | +0.35% | 52.7만 |
|---|
| 2025.11.03 | ₩280,547 | ₩280,547 | ₩277,438 | ₩279,394 | -0.41% | 53.9만 |
|---|
| 2025.10.31 | ₩280,252 | ₩280,801 | ₩278,751 | ₩279,783 | -0.17% | 54만 |
|---|
| 2025.10.30 | ₩279,287 | ₩281,257 | ₩279,059 | ₩279,166 | -0.04% | 57.4만 |
|---|
| 2025.10.29 | ₩282,329 | ₩282,329 | ₩279,354 | ₩280,694 | -0.58% | 76.5만 |
|---|
| 2025.10.28 | ₩283,856 | ₩283,856 | ₩282,235 | ₩282,302 | -0.55% | 149.4만 |
|---|
| 2025.10.27 | ₩282,650 | ₩283,495 | ₩282,302 | ₩283,294 | +0.23% | 35.5만 |
|---|
| 2025.10.24 | ₩281,686 | ₩281,900 | ₩281,056 | ₩281,217 | -0.17% | 47.6만 |
|---|
| 2025.10.23 | ₩279,341 | ₩280,118 | ₩278,671 | ₩279,756 | +0.15% | 50.1만 |
|---|
| 2025.10.22 | ₩279,930 | ₩279,930 | ₩277,625 | ₩278,724 | -0.43% | 68.8만 |
|---|
| 2025.10.21 | ₩279,635 | ₩280,828 | ₩279,555 | ₩280,051 | +0.15% | 51.7만 |
|---|
| 2025.10.20 | ₩277,250 | ₩279,689 | ₩277,250 | ₩279,287 | +0.73% | 59.1만 |
|---|
| 2025.10.17 | ₩274,516 | ₩276,594 | ₩274,114 | ₩276,058 | +0.56% | 71.6만 |
|---|
| 2025.10.16 | ₩276,875 | ₩277,277 | ₩273,257 | ₩274,155 | -0.98% | 87만 |
|---|
| 2025.10.15 | ₩276,661 | ₩278,322 | ₩274,302 | ₩276,701 | +0.01% | 61만 |
|---|
| 2025.10.14 | ₩272,185 | ₩276,701 | ₩271,836 | ₩275,562 | +1.24% | 82.2만 |
|---|
| 2025.10.13 | ₩273,364 | ₩274,610 | ₩272,681 | ₩273,779 | +0.15% | 46.2만 |
|---|
| 2025.10.10 | ₩277,947 | ₩278,443 | ₩271,287 | ₩271,381 | -2.36% | 57만 |
|---|