시장 데이터를 불러오는 중
전체 종목
iShares Russell 1000 Value ETF 과거 주가
iShares Russell 1000 Value ETF · IWD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Russell 1000 Value ETF · IWD · 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 | ₩334,269 | ₩340,371 | ₩333,397 | ₩340,022 | +1.72% | 680.8만 |
| 2026.09.28–2026.10.02 | ₩336,080 | ₩336,790 | ₩330,823 | ₩334,444 | -0.49% | 1066만 |
| 2026.09.21–2026.09.25 | ₩339,057 | ₩340,894 | ₩335,597 | ₩337,863 | -0.35% | 802.3만 |
| 2026.09.14–2026.09.18 | ₩342,772 | ₩343,804 | ₩335,087 | ₩337,555 | -1.52% | 745.3만 |
| 2026.09.08–2026.09.11 | ₩343,952 | ₩344,368 | ₩339,258 | ₩342,758 | -0.35% | 680.2만 |
| 2026.08.31–2026.09.04 | ₩345,414 | ₩348,056 | ₩342,705 | ₩345,508 | +0.03% | 691.4만 |
| 2026.08.24–2026.08.28 | ₩345,494 | ₩347,720 | ₩344,663 | ₩346,446 | +0.28% | 765.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩348,941 |
| ₩343,429 |
| ₩345,052 |
| -0.28% |
| 827.1만 |
| 2026.08.10–2026.08.14 | ₩344,944 | ₩347,747 | ₩344,596 | ₩346,768 | +0.53% | 620.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩339,714 | ₩345,776 | ₩339,593 | ₩345,414 | +1.68% | 651.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩334,725 | ₩338,936 | ₩332,995 | ₩337,716 | +0.89% | 906.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩332,767 | ₩334,001 | ₩329,294 | ₩332,915 | +0.04% | 1275.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩331,788 | ₩335,946 | ₩329,991 | ₩332,633 | +0.25% | 667.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩331,198 | ₩334,283 | ₩327,792 | ₩331,037 | -0.05% | 765.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩326,236 | ₩331,171 | ₩324,385 | ₩330,997 | +1.46% | 1557.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩325,807 | ₩329,522 | ₩321,140 | ₩325,565 | -0.07% | 2345.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩327,041 | ₩329,253 | ₩321,837 | ₩324,788 | -0.69% | 1324.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩319,437 | ₩325,887 | ₩314,045 | ₩324,721 | +1.65% | 994.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩317,519 | ₩323,674 | ₩316,661 | ₩317,063 | -0.14% | 818.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩318,967 | ₩320,751 | ₩317,733 | ₩319,128 | +0.05% | 555만 |
|---|
| 2026.05.18–2026.05.22 | ₩311,994 | ₩317,854 | ₩309,459 | ₩316,929 | +1.58% | 702.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩314,609 | ₩316,513 | ₩311,256 | ₩311,377 | -1.03% | 685.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩309,097 | ₩314,904 | ₩307,554 | ₩313,683 | +1.48% | 909만 |
|---|
| 2026.04.27–2026.05.01 | ₩305,275 | ₩311,484 | ₩303,397 | ₩309,606 | +1.42% | 1374.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩304,470 | ₩306,495 | ₩302,445 | ₩305,301 | +0.27% | 844.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩296,651 | ₩305,798 | ₩296,638 | ₩304,631 | +2.69% | 1534만 |
|---|
| 2026.04.06–2026.04.10 | ₩288,953 | ₩299,937 | ₩288,645 | ₩297,523 | +2.97% | 951.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩284,246 | ₩290,268 | ₩279,834 | ₩289,034 | +1.68% | 1773.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩286,995 | ₩289,503 | ₩281,135 | ₩281,698 | -1.85% | 2098.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩290,442 | ₩292,092 | ₩282,033 | ₩283,388 | -2.43% | 1863.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩289,436 | ₩295,753 | ₩286,727 | ₩287,988 | -0.50% | 3110.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩300,125 | ₩302,780 | ₩289,919 | ₩291,984 | -2.71% | 2472.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩301,345 | ₩303,317 | ₩298,180 | ₩302,445 | +0.36% | 1343.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩299,722 | ₩302,324 | ₩297,349 | ₩302,110 | +0.80% | 1518.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩300,165 | ₩303,612 | ₩296,893 | ₩300,017 | -0.05% | 1575.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩294,130 | ₩301,734 | ₩293,755 | ₩301,171 | +2.39% | 1733.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩293,580 | ₩296,960 | ₩292,427 | ₩294,854 | +0.43% | 1761.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩290,563 | ₩296,008 | ₩289,088 | ₩293,004 | +0.84% | 1682.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩290,764 | ₩294,854 | ₩290,147 | ₩293,687 | +1.01% | 2180.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩285,399 | ₩292,212 | ₩285,399 | ₩291,810 | +2.25% | 2160.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩284,474 | ₩285,212 | ₩281,846 | ₩284,581 | +0.04% | 1694.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩282,369 | ₩285,359 | ₩282,315 | ₩284,917 | +0.90% | 1215.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩285,265 | ₩285,467 | ₩279,633 | ₩281,470 | -1.33% | 2623.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩282,395 | ₩286,365 | ₩279,753 | ₩284,032 | +0.58% | 2350.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩280,089 | ₩283,522 | ₩278,761 | ₩282,261 | +0.78% | 2129만 |
|---|
| 2025.11.24–2025.11.28 | ₩273,102 | ₩281,872 | ₩272,230 | ₩281,604 | +3.11% | 1504.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩274,630 | ₩275,328 | ₩267,938 | ₩272,297 | -0.85% | 3479.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩275,341 | ₩279,834 | ₩273,209 | ₩274,644 | -0.25% | 1825.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩274,550 | ₩274,617 | ₩270,969 | ₩274,148 | -0.15% | 1945.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩277,997 | ₩278,386 | ₩272,900 | ₩274,349 | -1.31% | 1654.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩273,195 | ₩277,433 | ₩272,713 | ₩276,669 | +1.27% | 1443.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩269,373 | ₩275,261 | ₩268,220 | ₩272,029 | +0.99% | 2895.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩273,598 | ₩274,376 | ₩267,415 | ₩267,469 | -2.24% | 463.3만 |
|---|