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 | ₩334,000 | ₩340,097 | ₩333,129 | ₩339,749 | +1.72% | 680.8만 |
| 2026.09.28–2026.10.02 | ₩335,809 | ₩336,519 | ₩330,556 | ₩334,174 | -0.49% | 1066만 |
| 2026.09.21–2026.09.25 | ₩338,784 | ₩340,620 | ₩335,327 | ₩337,591 | -0.35% | 802.3만 |
| 2026.09.14–2026.09.18 | ₩342,496 | ₩343,528 | ₩334,817 | ₩337,283 | -1.52% | 745.3만 |
| 2026.09.08–2026.09.11 | ₩343,675 | ₩344,090 | ₩338,985 | ₩342,482 | -0.35% | 680.2만 |
| 2026.08.31–2026.09.04 | ₩345,136 | ₩347,775 | ₩342,429 | ₩345,229 | +0.03% | 691.4만 |
| 2026.08.24–2026.08.28 | ₩345,216 | ₩347,440 | ₩344,385 | ₩346,167 | +0.28% | 765.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩348,660 |
| ₩343,152 |
| ₩344,774 |
| -0.28% |
| 827.1만 |
| 2026.08.10–2026.08.14 | ₩344,667 | ₩347,467 | ₩344,318 | ₩346,489 | +0.53% | 620.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩339,440 | ₩345,497 | ₩339,320 | ₩345,136 | +1.68% | 651.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩334,456 | ₩338,663 | ₩332,727 | ₩337,444 | +0.89% | 906.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩332,499 | ₩333,732 | ₩329,029 | ₩332,647 | +0.04% | 1275.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩331,521 | ₩335,675 | ₩329,725 | ₩332,365 | +0.25% | 667.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩330,931 | ₩334,013 | ₩327,528 | ₩330,771 | -0.05% | 765.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩325,973 | ₩330,905 | ₩324,124 | ₩330,730 | +1.46% | 1557.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩325,544 | ₩329,256 | ₩320,881 | ₩325,303 | -0.07% | 2345.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩326,777 | ₩328,988 | ₩321,578 | ₩324,526 | -0.69% | 1324.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩319,179 | ₩325,625 | ₩313,792 | ₩324,459 | +1.65% | 994.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩317,263 | ₩323,414 | ₩316,406 | ₩316,808 | -0.14% | 818.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩318,710 | ₩320,493 | ₩317,478 | ₩318,871 | +0.05% | 555만 |
|---|
| 2026.05.18–2026.05.22 | ₩311,742 | ₩317,598 | ₩309,210 | ₩316,674 | +1.58% | 702.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩314,355 | ₩316,258 | ₩311,005 | ₩311,126 | -1.03% | 685.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩308,848 | ₩314,650 | ₩307,307 | ₩313,431 | +1.48% | 909만 |
|---|
| 2026.04.27–2026.05.01 | ₩305,029 | ₩311,233 | ₩303,153 | ₩309,357 | +1.42% | 1374.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩304,225 | ₩306,248 | ₩302,201 | ₩305,056 | +0.27% | 844.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩296,412 | ₩305,551 | ₩296,399 | ₩304,386 | +2.69% | 1534만 |
|---|
| 2026.04.06–2026.04.10 | ₩288,721 | ₩299,695 | ₩288,412 | ₩297,283 | +2.97% | 951.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩284,017 | ₩290,034 | ₩279,609 | ₩288,801 | +1.68% | 1773.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩286,764 | ₩289,270 | ₩280,908 | ₩281,471 | -1.85% | 2098.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩290,208 | ₩291,856 | ₩281,806 | ₩283,160 | -2.43% | 1863.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩289,203 | ₩295,515 | ₩286,496 | ₩287,756 | -0.50% | 3110.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩299,883 | ₩302,536 | ₩289,686 | ₩291,749 | -2.71% | 2472.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩301,102 | ₩303,072 | ₩297,940 | ₩302,201 | +0.36% | 1343.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩299,481 | ₩302,081 | ₩297,109 | ₩301,866 | +0.80% | 1518.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩299,923 | ₩303,367 | ₩296,654 | ₩299,776 | -0.05% | 1575.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩293,893 | ₩301,491 | ₩293,518 | ₩300,928 | +2.39% | 1733.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩293,344 | ₩296,721 | ₩292,191 | ₩294,617 | +0.43% | 1761.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩290,329 | ₩295,769 | ₩288,855 | ₩292,768 | +0.84% | 1682.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩290,530 | ₩294,617 | ₩289,913 | ₩293,451 | +1.01% | 2180.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩285,170 | ₩291,977 | ₩285,170 | ₩291,575 | +2.25% | 2160.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩284,245 | ₩284,982 | ₩281,619 | ₩284,352 | +0.04% | 1694.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩282,141 | ₩285,129 | ₩282,088 | ₩284,687 | +0.90% | 1215.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩285,036 | ₩285,237 | ₩279,408 | ₩281,243 | -1.33% | 2623.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩282,168 | ₩286,134 | ₩279,528 | ₩283,803 | +0.58% | 2350.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩279,863 | ₩283,294 | ₩278,537 | ₩282,034 | +0.78% | 2129만 |
|---|
| 2025.11.24–2025.11.28 | ₩272,882 | ₩281,645 | ₩272,011 | ₩281,377 | +3.11% | 1504.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩274,409 | ₩275,106 | ₩267,723 | ₩272,078 | -0.85% | 3479.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩275,120 | ₩279,609 | ₩272,989 | ₩274,423 | -0.25% | 1825.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩274,329 | ₩274,396 | ₩270,751 | ₩273,927 | -0.15% | 1945.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩277,773 | ₩278,161 | ₩272,681 | ₩274,128 | -1.31% | 1654.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩272,975 | ₩277,210 | ₩272,493 | ₩276,446 | +1.27% | 1443.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩269,156 | ₩275,039 | ₩268,004 | ₩271,810 | +0.99% | 2895.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩273,377 | ₩274,155 | ₩267,200 | ₩267,254 | -2.24% | 463.3만 |
|---|