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 | ₩307,455 | ₩312,819 | ₩306,557 | ₩312,457 | +1.63% | 296.4만 |
| 2026.09.28–2026.10.02 | ₩309,895 | ₩310,257 | ₩304,478 | ₩307,897 | -0.64% | 354.8만 |
| 2026.09.21–2026.09.25 | ₩312,255 | ₩313,677 | ₩309,185 | ₩311,142 | -0.36% | 388.9만 |
| 2026.09.14–2026.09.18 | ₩315,380 | ₩316,291 | ₩308,541 | ₩310,941 | -1.41% | 296만 |
| 2026.09.08–2026.09.11 | ₩316,613 | ₩316,774 | ₩312,457 | ₩315,541 | -0.34% | 214.2만 |
| 2026.08.31–2026.09.04 | ₩317,404 | ₩320,046 | ₩315,487 | ₩317,525 | +0.04% | 225.2만 |
| 2026.08.24–2026.08.28 | ₩318,276 | ₩319,563 | ₩317,042 | ₩318,182 | -0.03% | 214만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩321,722 |
| ₩316,439 |
| ₩318,115 |
| -0.14% |
| 254만 |
| 2026.08.10–2026.08.14 | ₩315,339 | ₩319,630 | ₩315,339 | ₩319,255 | +1.24% | 260.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩312,054 | ₩316,975 | ₩311,464 | ₩316,157 | +1.31% | 316.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩311,451 | ₩314,991 | ₩308,260 | ₩310,700 | -0.24% | 417.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩310,324 | ₩310,874 | ₩306,664 | ₩310,231 | -0.03% | 310.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩309,654 | ₩313,207 | ₩308,072 | ₩309,949 | +0.10% | 290.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩308,930 | ₩311,464 | ₩306,195 | ₩309,064 | +0.04% | 272.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩304,626 | ₩308,756 | ₩303,432 | ₩308,675 | +1.33% | 395.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩304,009 | ₩305,953 | ₩301,997 | ₩303,741 | -0.09% | 744.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩307,080 | ₩308,474 | ₩301,957 | ₩303,553 | -1.15% | 309.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩304,867 | ₩307,187 | ₩300,201 | ₩306,704 | +0.60% | 583.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩304,036 | ₩307,777 | ₩303,164 | ₩303,767 | -0.09% | 421.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩306,570 | ₩306,999 | ₩304,773 | ₩305,618 | -0.31% | 1588.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩300,040 | ₩306,396 | ₩299,463 | ₩305,765 | +1.91% | 319.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩301,166 | ₩302,909 | ₩299,262 | ₩299,624 | -0.51% | 307.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩298,860 | ₩302,158 | ₩297,331 | ₩300,710 | +0.62% | 297.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩295,320 | ₩302,051 | ₩294,690 | ₩299,705 | +1.48% | 309.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩296,057 | ₩297,800 | ₩293,992 | ₩295,843 | -0.07% | 275.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩288,106 | ₩297,304 | ₩287,878 | ₩296,191 | +2.81% | 380.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩283,627 | ₩291,619 | ₩282,568 | ₩288,857 | +1.84% | 404.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩280,677 | ₩285,062 | ₩277,526 | ₩284,083 | +1.21% | 433.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩282,313 | ₩284,821 | ₩277,700 | ₩278,331 | -1.41% | 471.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩285,947 | ₩287,583 | ₩277,607 | ₩278,545 | -2.59% | 512.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩287,516 | ₩291,686 | ₩283,574 | ₩283,882 | -1.26% | 1566만 |
|---|
| 2026.03.02–2026.03.06 | ₩295,937 | ₩298,471 | ₩287,489 | ₩289,956 | -2.02% | 1182.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩295,467 | ₩298,605 | ₩293,228 | ₩297,800 | +0.79% | 417만 |
|---|
| 2026.02.17–2026.02.20 | ₩295,709 | ₩297,103 | ₩293,389 | ₩296,594 | +0.30% | 416.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩296,929 | ₩299,101 | ₩293,255 | ₩295,387 | -0.52% | 449.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩290,855 | ₩298,095 | ₩290,519 | ₩297,774 | +2.38% | 368.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩290,975 | ₩292,088 | ₩288,468 | ₩291,297 | +0.11% | 480.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩288,387 | ₩292,370 | ₩286,175 | ₩290,104 | +0.60% | 346.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩290,546 | ₩292,906 | ₩289,608 | ₩291,324 | +0.27% | 533.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩285,907 | ₩291,901 | ₩285,773 | ₩291,512 | +1.96% | 553.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩286,886 | ₩287,462 | ₩283,681 | ₩285,303 | -0.55% | 276.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩284,888 | ₩287,730 | ₩284,767 | ₩287,207 | +0.81% | 192.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩287,663 | ₩287,811 | ₩282,085 | ₩284,391 | -1.14% | 435.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩284,579 | ₩288,159 | ₩282,568 | ₩286,483 | +0.67% | 517.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩283,319 | ₩285,598 | ₩282,689 | ₩284,217 | +0.32% | 401.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩276,909 | ₩284,834 | ₩275,944 | ₩284,834 | +2.86% | 352.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩280,489 | ₩281,066 | ₩272,404 | ₩276,413 | -1.45% | 3149.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩279,672 | ₩284,995 | ₩278,666 | ₩281,066 | +0.50% | 470.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩280,731 | ₩280,731 | ₩276,252 | ₩278,773 | -0.70% | 300.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩282,836 | ₩284,043 | ₩278,934 | ₩279,967 | -1.01% | 372.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩277,432 | ₩282,085 | ₩277,432 | ₩281,401 | +1.43% | 277.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩273,544 | ₩278,505 | ₩272,015 | ₩276,239 | +0.99% | 348.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩278,129 | ₩278,626 | ₩271,465 | ₩271,559 | -2.36% | 57만 |
|---|