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 | ₩334,239 | ₩340,341 | ₩333,368 | ₩339,992 | +1.72% | 680.8만 |
| 2026.09.28–2026.10.02 | ₩336,050 | ₩336,760 | ₩330,793 | ₩334,414 | -0.49% | 1066만 |
| 2026.09.21–2026.09.25 | ₩339,027 | ₩340,864 | ₩335,567 | ₩337,833 | -0.35% | 802.3만 |
| 2026.09.14–2026.09.18 | ₩342,741 | ₩343,774 | ₩335,057 | ₩337,525 | -1.52% | 745.3만 |
| 2026.09.08–2026.09.11 | ₩343,921 | ₩344,337 | ₩339,228 | ₩342,728 | -0.35% | 680.2만 |
| 2026.08.31–2026.09.04 | ₩345,383 | ₩348,025 | ₩342,674 | ₩345,477 | +0.03% | 691.4만 |
| 2026.08.24–2026.08.28 | ₩345,463 | ₩347,689 | ₩344,632 | ₩346,415 | +0.28% | 765.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩348,910 |
| ₩343,398 |
| ₩345,021 |
| -0.28% |
| 827.1만 |
| 2026.08.10–2026.08.14 | ₩344,913 | ₩347,716 | ₩344,565 | ₩346,737 | +0.53% | 620.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩339,684 | ₩345,745 | ₩339,563 | ₩345,383 | +1.68% | 651.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩334,695 | ₩338,906 | ₩332,965 | ₩337,686 | +0.89% | 906.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩332,737 | ₩333,971 | ₩329,264 | ₩332,885 | +0.04% | 1275.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩331,758 | ₩335,915 | ₩329,962 | ₩332,603 | +0.25% | 667.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩331,168 | ₩334,253 | ₩327,762 | ₩331,007 | -0.05% | 765.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩326,207 | ₩331,142 | ₩324,356 | ₩330,967 | +1.46% | 1557.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩325,778 | ₩329,492 | ₩321,111 | ₩325,536 | -0.07% | 2345.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩327,011 | ₩329,224 | ₩321,808 | ₩324,759 | -0.69% | 1324.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩319,408 | ₩325,858 | ₩314,017 | ₩324,691 | +1.65% | 994.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩317,490 | ₩323,646 | ₩316,632 | ₩317,034 | -0.14% | 818.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩318,939 | ₩320,722 | ₩317,705 | ₩319,100 | +0.05% | 555만 |
|---|
| 2026.05.18–2026.05.22 | ₩311,966 | ₩317,826 | ₩309,431 | ₩316,900 | +1.58% | 702.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩314,580 | ₩316,485 | ₩311,228 | ₩311,349 | -1.03% | 685.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩309,069 | ₩314,876 | ₩307,527 | ₩313,655 | +1.48% | 909만 |
|---|
| 2026.04.27–2026.05.01 | ₩305,247 | ₩311,456 | ₩303,370 | ₩309,579 | +1.42% | 1374.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩304,443 | ₩306,468 | ₩302,418 | ₩305,274 | +0.27% | 844.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩296,625 | ₩305,770 | ₩296,611 | ₩304,604 | +2.69% | 1534만 |
|---|
| 2026.04.06–2026.04.10 | ₩288,928 | ₩299,910 | ₩288,619 | ₩297,496 | +2.97% | 951.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩284,221 | ₩290,242 | ₩279,809 | ₩289,008 | +1.68% | 1773.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩286,970 | ₩289,477 | ₩281,110 | ₩281,673 | -1.85% | 2098.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩290,416 | ₩292,065 | ₩282,008 | ₩283,362 | -2.43% | 1863.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩289,410 | ₩295,726 | ₩286,702 | ₩287,962 | -0.50% | 3110.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩300,098 | ₩302,753 | ₩289,893 | ₩291,958 | -2.71% | 2472.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩301,318 | ₩303,289 | ₩298,153 | ₩302,418 | +0.36% | 1343.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩299,696 | ₩302,297 | ₩297,322 | ₩302,083 | +0.80% | 1518.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩300,138 | ₩303,584 | ₩296,866 | ₩299,991 | -0.05% | 1575.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩294,104 | ₩301,707 | ₩293,728 | ₩301,144 | +2.39% | 1733.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩293,554 | ₩296,933 | ₩292,401 | ₩294,828 | +0.43% | 1761.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩290,537 | ₩295,981 | ₩289,062 | ₩292,977 | +0.84% | 1682.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩290,738 | ₩294,828 | ₩290,121 | ₩293,661 | +1.01% | 2180.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩285,374 | ₩292,186 | ₩285,374 | ₩291,784 | +2.25% | 2160.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩284,449 | ₩285,186 | ₩281,820 | ₩284,556 | +0.04% | 1694.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩282,343 | ₩285,334 | ₩282,290 | ₩284,891 | +0.90% | 1215.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩285,240 | ₩285,441 | ₩279,608 | ₩281,445 | -1.33% | 2623.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩282,370 | ₩286,339 | ₩279,728 | ₩284,006 | +0.58% | 2350.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩280,064 | ₩283,497 | ₩278,736 | ₩282,236 | +0.78% | 2129만 |
|---|
| 2025.11.24–2025.11.28 | ₩273,077 | ₩281,847 | ₩272,206 | ₩281,579 | +3.11% | 1504.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩274,606 | ₩275,303 | ₩267,914 | ₩272,273 | -0.85% | 3479.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩275,317 | ₩279,809 | ₩273,184 | ₩274,619 | -0.25% | 1825.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩274,525 | ₩274,592 | ₩270,945 | ₩274,123 | -0.15% | 1945.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩277,972 | ₩278,361 | ₩272,876 | ₩274,324 | -1.31% | 1654.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩273,171 | ₩277,409 | ₩272,688 | ₩276,644 | +1.27% | 1443.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩269,349 | ₩275,236 | ₩268,196 | ₩272,004 | +0.99% | 2895.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩273,573 | ₩274,351 | ₩267,391 | ₩267,445 | -2.24% | 463.3만 |
|---|