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 | ₩334,299 | ₩340,402 | ₩333,427 | ₩340,053 | +1.72% | 680.8만 |
| 2026.09.28–2026.10.02 | ₩336,110 | ₩336,821 | ₩330,852 | ₩334,473 | -0.49% | 1066만 |
| 2026.09.21–2026.09.25 | ₩339,087 | ₩340,925 | ₩335,627 | ₩337,894 | -0.35% | 802.3만 |
| 2026.09.14–2026.09.18 | ₩342,802 | ₩343,835 | ₩335,117 | ₩337,585 | -1.52% | 745.3만 |
| 2026.09.08–2026.09.11 | ₩343,983 | ₩344,398 | ₩339,288 | ₩342,789 | -0.35% | 680.2만 |
| 2026.08.31–2026.09.04 | ₩345,445 | ₩348,087 | ₩342,735 | ₩345,539 | +0.03% | 691.4만 |
| 2026.08.24–2026.08.28 | ₩345,525 | ₩347,752 | ₩344,694 | ₩346,477 | +0.28% | 765.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩348,972 |
| ₩343,460 |
| ₩345,083 |
| -0.28% |
| 827.1만 |
| 2026.08.10–2026.08.14 | ₩344,975 | ₩347,778 | ₩344,626 | ₩346,799 | +0.53% | 620.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩339,744 | ₩345,807 | ₩339,624 | ₩345,445 | +1.68% | 651.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩334,755 | ₩338,967 | ₩333,025 | ₩337,746 | +0.89% | 906.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩332,797 | ₩334,031 | ₩329,323 | ₩332,944 | +0.04% | 1275.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩331,818 | ₩335,976 | ₩330,021 | ₩332,663 | +0.25% | 667.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩331,228 | ₩334,312 | ₩327,821 | ₩331,067 | -0.05% | 765.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩326,265 | ₩331,201 | ₩324,414 | ₩331,027 | +1.46% | 1557.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩325,836 | ₩329,551 | ₩321,169 | ₩325,595 | -0.07% | 2345.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩327,070 | ₩329,283 | ₩321,866 | ₩324,817 | -0.69% | 1324.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩319,465 | ₩325,916 | ₩314,073 | ₩324,750 | +1.65% | 994.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩317,547 | ₩323,703 | ₩316,689 | ₩317,091 | -0.14% | 818.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩318,996 | ₩320,780 | ₩317,762 | ₩319,157 | +0.05% | 555만 |
|---|
| 2026.05.18–2026.05.22 | ₩312,021 | ₩317,883 | ₩309,487 | ₩316,957 | +1.58% | 702.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩314,637 | ₩316,541 | ₩311,284 | ₩311,404 | -1.03% | 685.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩309,124 | ₩314,932 | ₩307,582 | ₩313,711 | +1.48% | 909만 |
|---|
| 2026.04.27–2026.05.01 | ₩305,302 | ₩311,512 | ₩303,424 | ₩309,634 | +1.42% | 1374.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩304,497 | ₩306,522 | ₩302,472 | ₩305,329 | +0.27% | 844.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩296,678 | ₩305,825 | ₩296,664 | ₩304,658 | +2.69% | 1534만 |
|---|
| 2026.04.06–2026.04.10 | ₩288,979 | ₩299,964 | ₩288,671 | ₩297,550 | +2.97% | 951.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩284,272 | ₩290,294 | ₩279,859 | ₩289,060 | +1.68% | 1773.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩287,021 | ₩289,529 | ₩281,160 | ₩281,723 | -1.85% | 2098.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩290,468 | ₩292,118 | ₩282,059 | ₩283,413 | -2.43% | 1863.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩289,462 | ₩295,779 | ₩286,753 | ₩288,014 | -0.50% | 3110.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩300,152 | ₩302,807 | ₩289,945 | ₩292,010 | -2.71% | 2472.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩301,372 | ₩303,344 | ₩298,207 | ₩302,472 | +0.36% | 1343.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩299,749 | ₩302,351 | ₩297,375 | ₩302,137 | +0.80% | 1518.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩300,192 | ₩303,639 | ₩296,919 | ₩300,044 | -0.05% | 1575.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩294,156 | ₩301,761 | ₩293,781 | ₩301,198 | +2.39% | 1733.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩293,606 | ₩296,986 | ₩292,453 | ₩294,881 | +0.43% | 1761.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩290,589 | ₩296,034 | ₩289,113 | ₩293,030 | +0.84% | 1682.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩290,790 | ₩294,881 | ₩290,173 | ₩293,714 | +1.01% | 2180.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩285,425 | ₩292,238 | ₩285,425 | ₩291,836 | +2.25% | 2160.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩284,500 | ₩285,237 | ₩281,871 | ₩284,607 | +0.04% | 1694.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩282,394 | ₩285,385 | ₩282,340 | ₩284,942 | +0.90% | 1215.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩285,291 | ₩285,492 | ₩279,658 | ₩281,495 | -1.33% | 2623.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩282,421 | ₩286,391 | ₩279,779 | ₩284,057 | +0.58% | 2350.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩280,114 | ₩283,547 | ₩278,786 | ₩282,287 | +0.78% | 2129만 |
|---|
| 2025.11.24–2025.11.28 | ₩273,126 | ₩281,898 | ₩272,254 | ₩281,629 | +3.11% | 1504.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩274,655 | ₩275,352 | ₩267,962 | ₩272,321 | -0.85% | 3479.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩275,366 | ₩279,859 | ₩273,233 | ₩274,668 | -0.25% | 1825.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩274,575 | ₩274,642 | ₩270,994 | ₩274,172 | -0.15% | 1945.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩278,021 | ₩278,410 | ₩272,925 | ₩274,373 | -1.31% | 1654.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩273,220 | ₩277,458 | ₩272,737 | ₩276,694 | +1.27% | 1443.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩269,397 | ₩275,285 | ₩268,244 | ₩272,053 | +0.99% | 2895.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩273,622 | ₩274,400 | ₩267,439 | ₩267,493 | -2.24% | 463.3만 |
|---|