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 | ₩378,115 | ₩381,722 | ₩368,151 | ₩374,078 | -1.07% | 1.2억 |
| 2026.09.28–2026.10.02 | ₩375,942 | ₩380,287 | ₩369,398 | ₩377,538 | +0.42% | 1.3억 |
| 2026.09.21–2026.09.25 | ₩383,908 | ₩387,489 | ₩374,226 | ₩378,142 | -1.50% | 1.2억 |
| 2026.09.14–2026.09.18 | ₩385,544 | ₩388,696 | ₩376,881 | ₩380,998 | -1.18% | 1.3억 |
| 2026.09.08–2026.09.11 | ₩396,072 | ₩397,091 | ₩385,128 | ₩387,422 | -2.18% | 8987.2만 |
| 2026.08.31–2026.09.04 | ₩395,736 | ₩397,198 | ₩388,870 | ₩396,970 | +0.31% | 9668.3만 |
| 2026.08.24–2026.08.28 | ₩401,718 | ₩402,844 | ₩396,514 | ₩396,621 | -1.27% | 7075.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩408,128 |
| ₩398,351 |
| ₩402,267 |
| -1.32% |
| 9239.5만 |
| 2026.08.10–2026.08.14 | ₩403,005 | ₩409,268 | ₩401,087 | ₩409,147 | +1.52% | 7453.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩392,799 | ₩406,425 | ₩392,129 | ₩404,413 | +2.96% | 9644.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩394,248 | ₩396,313 | ₩386,000 | ₩390,520 | -0.95% | 1.2억 |
|---|
| 2026.07.20–2026.07.24 | ₩395,629 | ₩397,963 | ₩389,138 | ₩390,479 | -1.30% | 1.1억 |
|---|
| 2026.07.13–2026.07.17 | ₩395,696 | ₩399,384 | ₩391,110 | ₩394,328 | -0.35% | 1.1억 |
|---|
| 2026.07.06–2026.07.10 | ₩399,304 | ₩402,871 | ₩389,822 | ₩396,943 | -0.59% | 9307.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩399,786 | ₩405,969 | ₩395,186 | ₩399,076 | -0.18% | 8985.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩398,472 | ₩404,333 | ₩392,129 | ₩402,093 | +0.91% | 1.5억 |
|---|
| 2026.06.15–2026.06.18 | ₩397,708 | ₩399,518 | ₩387,475 | ₩396,407 | -0.33% | 1.2억 |
|---|
| 2026.06.08–2026.06.12 | ₩382,889 | ₩396,581 | ₩372,308 | ₩392,866 | +2.61% | 1.8억 |
|---|
| 2026.06.01–2026.06.05 | ₩386,724 | ₩392,773 | ₩375,701 | ₩377,712 | -2.33% | 1.3억 |
|---|
| 2026.05.26–2026.05.29 | ₩386,751 | ₩392,585 | ₩385,879 | ₩389,487 | +0.71% | 9969만 |
|---|
| 2026.05.18–2026.05.22 | ₩373,810 | ₩384,364 | ₩362,934 | ₩382,366 | +2.29% | 1.4억 |
|---|
| 2026.05.11–2026.05.15 | ₩382,098 | ₩384,954 | ₩371,798 | ₩372,281 | -2.57% | 1.2억 |
|---|
| 2026.05.04–2026.05.08 | ₩373,756 | ₩385,665 | ₩370,269 | ₩381,092 | +1.96% | 1.3억 |
|---|
| 2026.04.27–2026.05.01 | ₩371,235 | ₩375,245 | ₩362,572 | ₩374,534 | +0.89% | 1.4억 |
|---|
| 2026.04.20–2026.04.24 | ₩368,325 | ₩375,218 | ₩364,704 | ₩371,007 | +0.73% | 1.3억 |
|---|
| 2026.04.13–2026.04.17 | ₩349,000 | ₩372,321 | ₩348,705 | ₩369,840 | +5.97% | 1.5억 |
|---|
| 2026.04.06–2026.04.10 | ₩336,595 | ₩352,567 | ₩334,624 | ₩350,422 | +4.11% | 1.5억 |
|---|
| 2026.03.30–2026.04.02 | ₩329,032 | ₩338,540 | ₩320,100 | ₩336,997 | +2.42% | 1.9억 |
|---|
| 2026.03.23–2026.03.27 | ₩331,472 | ₩339,385 | ₩325,089 | ₩326,014 | -1.65% | 2.6억 |
|---|
| 2026.03.16–2026.03.20 | ₩334,946 | ₩337,561 | ₩322,299 | ₩324,834 | -3.02% | 2.7억 |
|---|
| 2026.03.09–2026.03.13 | ₩332,036 | ₩345,527 | ₩327,744 | ₩330,694 | -0.40% | 2.9억 |
|---|
| 2026.03.02–2026.03.06 | ₩345,741 | ₩354,418 | ₩335,187 | ₩336,461 | -2.68% | 2.8억 |
|---|
| 2026.02.23–2026.02.27 | ₩353,238 | ₩357,046 | ₩346,130 | ₩350,569 | -0.76% | 1.9억 |
|---|
| 2026.02.17–2026.02.20 | ₩351,870 | ₩358,508 | ₩347,418 | ₩354,861 | +0.85% | 1.5억 |
|---|
| 2026.02.09–2026.02.13 | ₩355,169 | ₩360,694 | ₩346,519 | ₩352,648 | -0.71% | 1.9억 |
|---|
| 2026.02.02–2026.02.06 | ₩346,640 | ₩356,349 | ₩342,040 | ₩355,410 | +2.53% | 2.4억 |
|---|
| 2026.01.26–2026.01.30 | ₩355,477 | ₩357,650 | ₩345,916 | ₩348,209 | -2.04% | 2억 |
|---|
| 2026.01.20–2026.01.23 | ₩350,207 | ₩364,235 | ₩350,100 | ₩355,129 | +1.41% | 1.9억 |
|---|
| 2026.01.12–2026.01.16 | ₩347,713 | ₩358,361 | ₩346,318 | ₩356,403 | +2.50% | 1.7억 |
|---|
| 2026.01.05–2026.01.09 | ₩334,986 | ₩350,770 | ₩334,691 | ₩348,987 | +4.18% | 1.9억 |
|---|
| 2025.12.29–2026.01.02 | ₩335,616 | ₩337,279 | ₩329,715 | ₩333,631 | -0.59% | 1.2억 |
|---|
| 2025.12.22–2025.12.26 | ₩338,325 | ₩342,134 | ₩335,804 | ₩337,172 | -0.34% | 9500.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩342,710 | ₩342,898 | ₩330,842 | ₩336,327 | -1.86% | 2.1억 |
|---|
| 2025.12.08–2025.12.12 | ₩338,888 | ₩346,264 | ₩335,402 | ₩340,431 | +0.46% | 2.1억 |
|---|
| 2025.12.01–2025.12.05 | ₩329,327 | ₩338,835 | ₩328,723 | ₩336,300 | +2.12% | 1.8억 |
|---|
| 2025.11.24–2025.11.28 | ₩316,439 | ₩333,698 | ₩315,795 | ₩333,591 | +5.42% | 1.4억 |
|---|
| 2025.11.17–2025.11.21 | ₩317,109 | ₩320,650 | ₩306,971 | ₩315,956 | -0.36% | 3.7억 |
|---|
| 2025.11.10–2025.11.14 | ₩328,576 | ₩330,413 | ₩312,831 | ₩318,477 | -3.07% | 2.2억 |
|---|
| 2025.11.03–2025.11.07 | ₩330,131 | ₩330,252 | ₩316,855 | ₩324,016 | -1.85% | 2억 |
|---|
| 2025.10.27–2025.10.31 | ₩337,655 | ₩338,231 | ₩326,805 | ₩330,212 | -2.20% | 2억 |
|---|
| 2025.10.20–2025.10.24 | ₩330,735 | ₩336,756 | ₩322,889 | ₩334,503 | +1.14% | 1.6억 |
|---|
| 2025.10.13–2025.10.17 | ₩324,311 | ₩338,982 | ₩322,340 | ₩326,430 | +0.65% | 2.4억 |
|---|
| 2025.10.10–2025.10.10 | ₩329,568 | ₩331,097 | ₩318,585 | ₩318,893 | -3.24% | 7056.9만 |
|---|