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 | ₩334,284 | ₩340,386 | ₩333,412 | ₩340,038 | +1.72% | 680.8만 |
| 2026.09.28–2026.10.02 | ₩336,095 | ₩336,806 | ₩330,837 | ₩334,458 | -0.49% | 1066만 |
| 2026.09.21–2026.09.25 | ₩339,072 | ₩340,909 | ₩335,612 | ₩337,878 | -0.35% | 802.3만 |
| 2026.09.14–2026.09.18 | ₩342,787 | ₩343,820 | ₩335,102 | ₩337,570 | -1.52% | 745.3만 |
| 2026.09.08–2026.09.11 | ₩343,967 | ₩344,383 | ₩339,273 | ₩342,774 | -0.35% | 680.2만 |
| 2026.08.31–2026.09.04 | ₩345,429 | ₩348,071 | ₩342,720 | ₩345,523 | +0.03% | 691.4만 |
| 2026.08.24–2026.08.28 | ₩345,510 | ₩347,736 | ₩344,678 | ₩346,462 | +0.28% | 765.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩348,956 |
| ₩343,444 |
| ₩345,067 |
| -0.28% |
| 827.1만 |
| 2026.08.10–2026.08.14 | ₩344,960 | ₩347,763 | ₩344,611 | ₩346,784 | +0.53% | 620.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩339,729 | ₩345,791 | ₩339,609 | ₩345,429 | +1.68% | 651.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩334,740 | ₩338,951 | ₩333,010 | ₩337,731 | +0.89% | 906.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩332,782 | ₩334,016 | ₩329,308 | ₩332,930 | +0.04% | 1275.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩331,803 | ₩335,961 | ₩330,006 | ₩332,648 | +0.25% | 667.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩331,213 | ₩334,298 | ₩327,806 | ₩331,052 | -0.05% | 765.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩326,251 | ₩331,186 | ₩324,400 | ₩331,012 | +1.46% | 1557.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩325,821 | ₩329,536 | ₩321,154 | ₩325,580 | -0.07% | 2345.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩327,055 | ₩329,268 | ₩321,852 | ₩324,802 | -0.69% | 1324.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩319,451 | ₩325,902 | ₩314,059 | ₩324,735 | +1.65% | 994.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩317,533 | ₩323,689 | ₩316,675 | ₩317,077 | -0.14% | 818.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩318,981 | ₩320,765 | ₩317,748 | ₩319,142 | +0.05% | 555만 |
|---|
| 2026.05.18–2026.05.22 | ₩312,007 | ₩317,868 | ₩309,473 | ₩316,943 | +1.58% | 702.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩314,623 | ₩316,527 | ₩311,270 | ₩311,391 | -1.03% | 685.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩309,111 | ₩314,918 | ₩307,568 | ₩313,697 | +1.48% | 909만 |
|---|
| 2026.04.27–2026.05.01 | ₩305,288 | ₩311,498 | ₩303,411 | ₩309,620 | +1.42% | 1374.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩304,484 | ₩306,509 | ₩302,458 | ₩305,315 | +0.27% | 844.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩296,665 | ₩305,811 | ₩296,651 | ₩304,644 | +2.69% | 1534만 |
|---|
| 2026.04.06–2026.04.10 | ₩288,966 | ₩299,950 | ₩288,658 | ₩297,536 | +2.97% | 951.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩284,259 | ₩290,281 | ₩279,846 | ₩289,047 | +1.68% | 1773.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩287,008 | ₩289,516 | ₩281,147 | ₩281,711 | -1.85% | 2098.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩290,455 | ₩292,105 | ₩282,046 | ₩283,401 | -2.43% | 1863.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩289,449 | ₩295,766 | ₩286,740 | ₩288,001 | -0.50% | 3110.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩300,138 | ₩302,794 | ₩289,932 | ₩291,997 | -2.71% | 2472.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩301,359 | ₩303,330 | ₩298,194 | ₩302,458 | +0.36% | 1343.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩299,736 | ₩302,338 | ₩297,362 | ₩302,123 | +0.80% | 1518.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩300,178 | ₩303,625 | ₩296,906 | ₩300,031 | -0.05% | 1575.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩294,143 | ₩301,748 | ₩293,768 | ₩301,184 | +2.39% | 1733.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩293,593 | ₩296,973 | ₩292,440 | ₩294,867 | +0.43% | 1761.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩290,576 | ₩296,021 | ₩289,100 | ₩293,017 | +0.84% | 1682.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩290,777 | ₩294,867 | ₩290,160 | ₩293,701 | +1.01% | 2180.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩285,412 | ₩292,225 | ₩285,412 | ₩291,823 | +2.25% | 2160.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩284,487 | ₩285,224 | ₩281,858 | ₩284,594 | +0.04% | 1694.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩282,381 | ₩285,372 | ₩282,328 | ₩284,929 | +0.90% | 1215.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩285,278 | ₩285,479 | ₩279,645 | ₩281,483 | -1.33% | 2623.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩282,408 | ₩286,378 | ₩279,766 | ₩284,044 | +0.58% | 2350.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩280,101 | ₩283,535 | ₩278,774 | ₩282,274 | +0.78% | 2129만 |
|---|
| 2025.11.24–2025.11.28 | ₩273,114 | ₩281,885 | ₩272,242 | ₩281,617 | +3.11% | 1504.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩274,643 | ₩275,340 | ₩267,950 | ₩272,309 | -0.85% | 3479.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩275,354 | ₩279,846 | ₩273,221 | ₩274,656 | -0.25% | 1825.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩274,562 | ₩274,629 | ₩270,981 | ₩274,160 | -0.15% | 1945.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩278,009 | ₩278,398 | ₩272,913 | ₩274,361 | -1.31% | 1654.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩273,208 | ₩277,446 | ₩272,725 | ₩276,681 | +1.27% | 1443.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩269,385 | ₩275,273 | ₩268,232 | ₩272,041 | +0.99% | 2895.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩273,610 | ₩274,388 | ₩267,427 | ₩267,481 | -2.24% | 463.3만 |
|---|