시장 데이터를 불러오는 중
전체 종목
iShares Russell 2000 Index Fund 과거 주가
iShares Russell 2000 Index Fund · IWM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Russell 2000 Index Fund · IWM · 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 | ₩378,067 | ₩381,674 | ₩368,104 | ₩374,031 | -1.07% | 1.2억 |
| 2026.09.28–2026.10.02 | ₩375,894 | ₩380,239 | ₩369,351 | ₩377,490 | +0.42% | 1.3억 |
| 2026.09.21–2026.09.25 | ₩383,859 | ₩387,440 | ₩374,178 | ₩378,094 | -1.50% | 1.2억 |
| 2026.09.14–2026.09.18 | ₩385,495 | ₩388,646 | ₩376,833 | ₩380,950 | -1.18% | 1.3억 |
| 2026.09.08–2026.09.11 | ₩396,021 | ₩397,040 | ₩385,080 | ₩387,373 | -2.18% | 8987.2만 |
| 2026.08.31–2026.09.04 | ₩395,686 | ₩397,148 | ₩388,821 | ₩396,920 | +0.31% | 9668.3만 |
| 2026.08.24–2026.08.28 | ₩401,667 | ₩402,793 | ₩396,464 | ₩396,571 | -1.27% | 7075.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩408,076 |
| ₩398,301 |
| ₩402,216 |
| -1.32% |
| 9239.5만 |
| 2026.08.10–2026.08.14 | ₩402,954 | ₩409,216 | ₩401,036 | ₩409,095 | +1.52% | 7453.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩392,750 | ₩406,373 | ₩392,079 | ₩404,362 | +2.96% | 9644.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩394,198 | ₩396,263 | ₩385,951 | ₩390,470 | -0.95% | 1.2억 |
|---|
| 2026.07.20–2026.07.24 | ₩395,579 | ₩397,912 | ₩389,089 | ₩390,430 | -1.30% | 1.1억 |
|---|
| 2026.07.13–2026.07.17 | ₩395,646 | ₩399,333 | ₩391,060 | ₩394,278 | -0.35% | 1.1억 |
|---|
| 2026.07.06–2026.07.10 | ₩399,253 | ₩402,820 | ₩389,773 | ₩396,893 | -0.59% | 9307.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩399,736 | ₩405,917 | ₩395,136 | ₩399,025 | -0.18% | 8985.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩398,422 | ₩404,281 | ₩392,079 | ₩402,042 | +0.91% | 1.5억 |
|---|
| 2026.06.15–2026.06.18 | ₩397,657 | ₩399,468 | ₩387,426 | ₩396,357 | -0.33% | 1.2억 |
|---|
| 2026.06.08–2026.06.12 | ₩382,840 | ₩396,531 | ₩372,261 | ₩392,817 | +2.61% | 1.8억 |
|---|
| 2026.06.01–2026.06.05 | ₩386,675 | ₩392,723 | ₩375,653 | ₩377,664 | -2.33% | 1.3억 |
|---|
| 2026.05.26–2026.05.29 | ₩386,702 | ₩392,535 | ₩385,831 | ₩389,438 | +0.71% | 9969만 |
|---|
| 2026.05.18–2026.05.22 | ₩373,762 | ₩384,315 | ₩362,888 | ₩382,317 | +2.29% | 1.4억 |
|---|
| 2026.05.11–2026.05.15 | ₩382,049 | ₩384,905 | ₩371,751 | ₩372,234 | -2.57% | 1.2억 |
|---|
| 2026.05.04–2026.05.08 | ₩373,709 | ₩385,616 | ₩370,222 | ₩381,044 | +1.96% | 1.3억 |
|---|
| 2026.04.27–2026.05.01 | ₩371,188 | ₩375,197 | ₩362,526 | ₩374,487 | +0.89% | 1.4억 |
|---|
| 2026.04.20–2026.04.24 | ₩368,278 | ₩375,170 | ₩364,658 | ₩370,960 | +0.73% | 1.3억 |
|---|
| 2026.04.13–2026.04.17 | ₩348,956 | ₩372,274 | ₩348,661 | ₩369,793 | +5.97% | 1.5억 |
|---|
| 2026.04.06–2026.04.10 | ₩336,552 | ₩352,523 | ₩334,581 | ₩350,377 | +4.11% | 1.5억 |
|---|
| 2026.03.30–2026.04.02 | ₩328,990 | ₩338,497 | ₩320,059 | ₩336,955 | +2.42% | 1.9억 |
|---|
| 2026.03.23–2026.03.27 | ₩331,430 | ₩339,342 | ₩325,048 | ₩325,973 | -1.65% | 2.6억 |
|---|
| 2026.03.16–2026.03.20 | ₩334,903 | ₩337,518 | ₩322,258 | ₩324,793 | -3.02% | 2.7억 |
|---|
| 2026.03.09–2026.03.13 | ₩331,993 | ₩345,483 | ₩327,703 | ₩330,653 | -0.40% | 2.9억 |
|---|
| 2026.03.02–2026.03.06 | ₩345,697 | ₩354,373 | ₩335,145 | ₩336,418 | -2.68% | 2.8억 |
|---|
| 2026.02.23–2026.02.27 | ₩353,193 | ₩357,001 | ₩346,086 | ₩350,525 | -0.76% | 1.9억 |
|---|
| 2026.02.17–2026.02.20 | ₩351,825 | ₩358,463 | ₩347,374 | ₩354,816 | +0.85% | 1.5억 |
|---|
| 2026.02.09–2026.02.13 | ₩355,124 | ₩360,648 | ₩346,475 | ₩352,603 | -0.71% | 1.9억 |
|---|
| 2026.02.02–2026.02.06 | ₩346,596 | ₩356,304 | ₩341,997 | ₩355,365 | +2.53% | 2.4억 |
|---|
| 2026.01.26–2026.01.30 | ₩355,432 | ₩357,605 | ₩345,872 | ₩348,165 | -2.04% | 2억 |
|---|
| 2026.01.20–2026.01.23 | ₩350,163 | ₩364,188 | ₩350,055 | ₩355,084 | +1.41% | 1.9억 |
|---|
| 2026.01.12–2026.01.16 | ₩347,669 | ₩358,315 | ₩346,274 | ₩356,358 | +2.50% | 1.7억 |
|---|
| 2026.01.05–2026.01.09 | ₩334,943 | ₩350,726 | ₩334,648 | ₩348,942 | +4.18% | 1.9억 |
|---|
| 2025.12.29–2026.01.02 | ₩335,574 | ₩337,236 | ₩329,674 | ₩333,589 | -0.59% | 1.2억 |
|---|
| 2025.12.22–2025.12.26 | ₩338,282 | ₩342,090 | ₩335,761 | ₩337,129 | -0.34% | 9500.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩342,667 | ₩342,855 | ₩330,800 | ₩336,284 | -1.86% | 2.1억 |
|---|
| 2025.12.08–2025.12.12 | ₩338,845 | ₩346,220 | ₩335,359 | ₩340,387 | +0.46% | 2.1억 |
|---|
| 2025.12.01–2025.12.05 | ₩329,285 | ₩338,792 | ₩328,681 | ₩336,257 | +2.12% | 1.8억 |
|---|
| 2025.11.24–2025.11.28 | ₩316,399 | ₩333,656 | ₩315,755 | ₩333,549 | +5.42% | 1.4억 |
|---|
| 2025.11.17–2025.11.21 | ₩317,069 | ₩320,609 | ₩306,932 | ₩315,916 | -0.36% | 3.7억 |
|---|
| 2025.11.10–2025.11.14 | ₩328,534 | ₩330,371 | ₩312,792 | ₩318,437 | -3.07% | 2.2억 |
|---|
| 2025.11.03–2025.11.07 | ₩330,089 | ₩330,210 | ₩316,814 | ₩323,975 | -1.85% | 2억 |
|---|
| 2025.10.27–2025.10.31 | ₩337,612 | ₩338,188 | ₩326,764 | ₩330,170 | -2.20% | 2억 |
|---|
| 2025.10.20–2025.10.24 | ₩330,693 | ₩336,713 | ₩322,848 | ₩334,461 | +1.14% | 1.6억 |
|---|
| 2025.10.13–2025.10.17 | ₩324,270 | ₩338,939 | ₩322,299 | ₩326,388 | +0.65% | 2.4억 |
|---|
| 2025.10.10–2025.10.10 | ₩329,526 | ₩331,055 | ₩318,544 | ₩318,853 | -3.24% | 7056.9만 |
|---|