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 | ₩334,219 | ₩340,320 | ₩333,348 | ₩339,972 | +1.72% | 680.8만 |
| 2026.09.28–2026.10.02 | ₩336,030 | ₩336,740 | ₩330,773 | ₩334,394 | -0.49% | 1066만 |
| 2026.09.21–2026.09.25 | ₩339,006 | ₩340,843 | ₩335,547 | ₩337,813 | -0.35% | 802.3만 |
| 2026.09.14–2026.09.18 | ₩342,721 | ₩343,753 | ₩335,037 | ₩337,505 | -1.52% | 745.3만 |
| 2026.09.08–2026.09.11 | ₩343,901 | ₩344,316 | ₩339,207 | ₩342,707 | -0.35% | 680.2만 |
| 2026.08.31–2026.09.04 | ₩345,362 | ₩348,004 | ₩342,654 | ₩345,456 | +0.03% | 691.4만 |
| 2026.08.24–2026.08.28 | ₩345,443 | ₩347,669 | ₩344,611 | ₩346,395 | +0.28% | 765.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩348,889 |
| ₩343,378 |
| ₩345,000 |
| -0.28% |
| 827.1만 |
| 2026.08.10–2026.08.14 | ₩344,893 | ₩347,695 | ₩344,544 | ₩346,717 | +0.53% | 620.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩339,663 | ₩345,724 | ₩339,543 | ₩345,362 | +1.68% | 651.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩334,675 | ₩338,886 | ₩332,945 | ₩337,665 | +0.89% | 906.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩332,718 | ₩333,951 | ₩329,245 | ₩332,865 | +0.04% | 1275.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩331,739 | ₩335,895 | ₩329,942 | ₩332,583 | +0.25% | 667.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩331,149 | ₩334,233 | ₩327,743 | ₩330,988 | -0.05% | 765.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩326,187 | ₩331,122 | ₩324,337 | ₩330,948 | +1.46% | 1557.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩325,758 | ₩329,473 | ₩321,092 | ₩325,517 | -0.07% | 2345.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩326,992 | ₩329,204 | ₩321,789 | ₩324,739 | -0.69% | 1324.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩319,389 | ₩325,839 | ₩313,999 | ₩324,672 | +1.65% | 994.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩317,471 | ₩323,626 | ₩316,613 | ₩317,016 | -0.14% | 818.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩318,920 | ₩320,703 | ₩317,686 | ₩319,081 | +0.05% | 555만 |
|---|
| 2026.05.18–2026.05.22 | ₩311,947 | ₩317,807 | ₩309,413 | ₩316,881 | +1.58% | 702.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩314,562 | ₩316,466 | ₩311,209 | ₩311,330 | -1.03% | 685.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩309,051 | ₩314,857 | ₩307,509 | ₩313,637 | +1.48% | 909만 |
|---|
| 2026.04.27–2026.05.01 | ₩305,229 | ₩311,437 | ₩303,352 | ₩309,560 | +1.42% | 1374.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩304,425 | ₩306,449 | ₩302,400 | ₩305,256 | +0.27% | 844.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩296,607 | ₩305,752 | ₩296,594 | ₩304,585 | +2.69% | 1534만 |
|---|
| 2026.04.06–2026.04.10 | ₩288,910 | ₩299,892 | ₩288,602 | ₩297,479 | +2.97% | 951.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩284,204 | ₩290,224 | ₩279,792 | ₩288,991 | +1.68% | 1773.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩286,953 | ₩289,460 | ₩281,093 | ₩281,656 | -1.85% | 2098.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩290,399 | ₩292,048 | ₩281,991 | ₩283,346 | -2.43% | 1863.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩289,393 | ₩295,709 | ₩286,684 | ₩287,945 | -0.50% | 3110.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩300,080 | ₩302,735 | ₩289,876 | ₩291,941 | -2.71% | 2472.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩301,300 | ₩303,271 | ₩298,136 | ₩302,400 | +0.36% | 1343.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩299,678 | ₩302,279 | ₩297,304 | ₩302,065 | +0.80% | 1518.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩300,120 | ₩303,566 | ₩296,848 | ₩299,973 | -0.05% | 1575.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩294,086 | ₩301,689 | ₩293,711 | ₩301,126 | +2.39% | 1733.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩293,536 | ₩296,915 | ₩292,383 | ₩294,810 | +0.43% | 1761.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩290,519 | ₩295,963 | ₩289,044 | ₩292,960 | +0.84% | 1682.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩290,721 | ₩294,810 | ₩290,104 | ₩293,644 | +1.01% | 2180.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩285,357 | ₩292,169 | ₩285,357 | ₩291,766 | +2.25% | 2160.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩284,432 | ₩285,169 | ₩281,804 | ₩284,539 | +0.04% | 1694.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩282,326 | ₩285,317 | ₩282,273 | ₩284,874 | +0.90% | 1215.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩285,223 | ₩285,424 | ₩279,591 | ₩281,428 | -1.33% | 2623.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩282,353 | ₩286,322 | ₩279,712 | ₩283,989 | +0.58% | 2350.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩280,047 | ₩283,480 | ₩278,719 | ₩282,219 | +0.78% | 2129만 |
|---|
| 2025.11.24–2025.11.28 | ₩273,061 | ₩281,830 | ₩272,189 | ₩281,562 | +3.11% | 1504.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩274,590 | ₩275,287 | ₩267,898 | ₩272,256 | -0.85% | 3479.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩275,300 | ₩279,792 | ₩273,168 | ₩274,603 | -0.25% | 1825.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩274,509 | ₩274,576 | ₩270,929 | ₩274,107 | -0.15% | 1945.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩277,955 | ₩278,344 | ₩272,860 | ₩274,308 | -1.31% | 1654.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩273,155 | ₩277,392 | ₩272,672 | ₩276,628 | +1.27% | 1443.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩269,333 | ₩275,220 | ₩268,180 | ₩271,988 | +0.99% | 2895.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩273,557 | ₩274,335 | ₩267,375 | ₩267,429 | -2.24% | 463.3만 |
|---|