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 | ₩377,819 | ₩381,423 | ₩367,862 | ₩373,785 | -1.07% | 1.2억 |
| 2026.09.28–2026.10.02 | ₩375,648 | ₩379,989 | ₩369,109 | ₩377,242 | +0.42% | 1.3억 |
| 2026.09.21–2026.09.25 | ₩383,608 | ₩387,185 | ₩373,933 | ₩377,845 | -1.50% | 1.2억 |
| 2026.09.14–2026.09.18 | ₩385,242 | ₩388,391 | ₩376,586 | ₩380,700 | -1.18% | 1.3억 |
| 2026.09.08–2026.09.11 | ₩395,762 | ₩396,780 | ₩384,827 | ₩387,118 | -2.18% | 8987.2만 |
| 2026.08.31–2026.09.04 | ₩395,426 | ₩396,887 | ₩388,566 | ₩396,659 | +0.31% | 9668.3만 |
| 2026.08.24–2026.08.28 | ₩401,403 | ₩402,529 | ₩396,204 | ₩396,311 | -1.27% | 7075.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩407,312 |
| ₩407,808 |
| ₩398,040 |
| ₩401,952 |
| -1.32% |
| 9239.5만 |
| 2026.08.10–2026.08.14 | ₩402,689 | ₩408,947 | ₩400,773 | ₩408,827 | +1.52% | 7453.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩392,492 | ₩406,106 | ₩391,822 | ₩404,096 | +2.96% | 9644.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩393,939 | ₩396,003 | ₩385,698 | ₩390,214 | -0.95% | 1.2억 |
|---|
| 2026.07.20–2026.07.24 | ₩395,319 | ₩397,651 | ₩388,834 | ₩390,174 | -1.30% | 1.1억 |
|---|
| 2026.07.13–2026.07.17 | ₩395,386 | ₩399,071 | ₩390,803 | ₩394,019 | -0.35% | 1.1억 |
|---|
| 2026.07.06–2026.07.10 | ₩398,991 | ₩402,555 | ₩389,517 | ₩396,633 | -0.59% | 9307.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩399,473 | ₩405,651 | ₩394,877 | ₩398,763 | -0.18% | 8985.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩398,160 | ₩404,016 | ₩391,822 | ₩401,778 | +0.91% | 1.5억 |
|---|
| 2026.06.15–2026.06.18 | ₩397,396 | ₩399,205 | ₩387,172 | ₩396,097 | -0.33% | 1.2억 |
|---|
| 2026.06.08–2026.06.12 | ₩382,589 | ₩396,271 | ₩372,016 | ₩392,559 | +2.61% | 1.8억 |
|---|
| 2026.06.01–2026.06.05 | ₩386,422 | ₩392,465 | ₩375,407 | ₩377,417 | -2.33% | 1.3억 |
|---|
| 2026.05.26–2026.05.29 | ₩386,448 | ₩392,277 | ₩385,577 | ₩389,182 | +0.71% | 9969만 |
|---|
| 2026.05.18–2026.05.22 | ₩373,517 | ₩384,063 | ₩362,650 | ₩382,066 | +2.29% | 1.4억 |
|---|
| 2026.05.11–2026.05.15 | ₩381,799 | ₩384,653 | ₩371,507 | ₩371,990 | -2.57% | 1.2억 |
|---|
| 2026.05.04–2026.05.08 | ₩373,464 | ₩385,363 | ₩369,980 | ₩380,794 | +1.96% | 1.3억 |
|---|
| 2026.04.27–2026.05.01 | ₩370,944 | ₩374,951 | ₩362,288 | ₩374,241 | +0.89% | 1.4억 |
|---|
| 2026.04.20–2026.04.24 | ₩368,036 | ₩374,924 | ₩364,418 | ₩370,717 | +0.73% | 1.3억 |
|---|
| 2026.04.13–2026.04.17 | ₩348,727 | ₩372,030 | ₩348,432 | ₩369,551 | +5.97% | 1.5억 |
|---|
| 2026.04.06–2026.04.10 | ₩336,332 | ₩352,291 | ₩334,362 | ₩350,147 | +4.11% | 1.5억 |
|---|
| 2026.03.30–2026.04.02 | ₩328,774 | ₩338,275 | ₩319,849 | ₩336,734 | +2.42% | 1.9억 |
|---|
| 2026.03.23–2026.03.27 | ₩331,213 | ₩339,119 | ₩324,834 | ₩325,759 | -1.65% | 2.6억 |
|---|
| 2026.03.16–2026.03.20 | ₩334,683 | ₩337,296 | ₩322,047 | ₩324,580 | -3.02% | 2.7억 |
|---|
| 2026.03.09–2026.03.13 | ₩331,776 | ₩345,256 | ₩327,487 | ₩330,436 | -0.40% | 2.9억 |
|---|
| 2026.03.02–2026.03.06 | ₩345,471 | ₩354,140 | ₩334,925 | ₩336,198 | -2.68% | 2.8억 |
|---|
| 2026.02.23–2026.02.27 | ₩352,961 | ₩356,767 | ₩345,859 | ₩350,295 | -0.76% | 1.9억 |
|---|
| 2026.02.17–2026.02.20 | ₩351,594 | ₩358,228 | ₩347,146 | ₩354,583 | +0.85% | 1.5억 |
|---|
| 2026.02.09–2026.02.13 | ₩354,891 | ₩360,412 | ₩346,248 | ₩352,372 | -0.71% | 1.9억 |
|---|
| 2026.02.02–2026.02.06 | ₩346,368 | ₩356,070 | ₩341,772 | ₩355,132 | +2.53% | 2.4억 |
|---|
| 2026.01.26–2026.01.30 | ₩355,199 | ₩357,370 | ₩345,645 | ₩347,936 | -2.04% | 2억 |
|---|
| 2026.01.20–2026.01.23 | ₩349,933 | ₩363,949 | ₩349,826 | ₩354,851 | +1.41% | 1.9억 |
|---|
| 2026.01.12–2026.01.16 | ₩347,440 | ₩358,080 | ₩346,047 | ₩356,124 | +2.50% | 1.7억 |
|---|
| 2026.01.05–2026.01.09 | ₩334,724 | ₩350,496 | ₩334,429 | ₩348,713 | +4.18% | 1.9억 |
|---|
| 2025.12.29–2026.01.02 | ₩335,353 | ₩337,015 | ₩329,457 | ₩333,370 | -0.59% | 1.2억 |
|---|
| 2025.12.22–2025.12.26 | ₩338,060 | ₩341,866 | ₩335,541 | ₩336,908 | -0.34% | 9500.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩342,442 | ₩342,630 | ₩330,583 | ₩336,064 | -1.86% | 2.1억 |
|---|
| 2025.12.08–2025.12.12 | ₩338,623 | ₩345,993 | ₩335,139 | ₩340,164 | +0.46% | 2.1억 |
|---|
| 2025.12.01–2025.12.05 | ₩329,069 | ₩338,569 | ₩328,466 | ₩336,037 | +2.12% | 1.8억 |
|---|
| 2025.11.24–2025.11.28 | ₩316,191 | ₩333,437 | ₩315,548 | ₩333,330 | +5.42% | 1.4억 |
|---|
| 2025.11.17–2025.11.21 | ₩316,861 | ₩320,399 | ₩306,731 | ₩315,709 | -0.36% | 3.7억 |
|---|
| 2025.11.10–2025.11.14 | ₩328,318 | ₩330,154 | ₩312,586 | ₩318,228 | -3.07% | 2.2억 |
|---|
| 2025.11.03–2025.11.07 | ₩329,873 | ₩329,993 | ₩316,607 | ₩323,762 | -1.85% | 2억 |
|---|
| 2025.10.27–2025.10.31 | ₩337,390 | ₩337,966 | ₩326,549 | ₩329,953 | -2.20% | 2억 |
|---|
| 2025.10.20–2025.10.24 | ₩330,476 | ₩336,492 | ₩322,637 | ₩334,241 | +1.14% | 1.6억 |
|---|
| 2025.10.13–2025.10.17 | ₩324,057 | ₩338,717 | ₩322,087 | ₩326,174 | +0.65% | 2.4억 |
|---|
| 2025.10.10–2025.10.10 | ₩329,310 | ₩330,838 | ₩318,335 | ₩318,643 | -3.24% | 7056.9만 |
|---|