iShares Russell 1000 Growth ETF (IWF)

IWF
🏛️ 미국 →
464.84
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 306.60 307.69 305.50 305.59 1.8M
2021-12-30 308.07 309.68 306.89 307.14 1.9M
2021-12-29 308.18 309.17 306.56 308.33 1.3M
2021-12-28 309.92 310.35 307.56 308.17 1.8M
2021-12-27 305.80 309.53 305.77 309.52 2.3M
2021-12-23 303.15 305.86 302.72 304.95 1.3M
2021-12-22 298.94 302.72 298.51 302.54 2.5M
2021-12-21 294.50 298.97 292.29 298.79 2.1M
2021-12-20 291.98 292.91 289.89 292.03 3.8M
2021-12-17 294.47 298.46 292.92 295.65 2.0M
2021-12-16 304.54 305.00 295.60 297.02 2.5M
2021-12-15 297.36 303.96 294.54 303.78 2.2M
2021-12-14 297.83 299.40 294.32 297.49 2.5M
2021-12-13 304.63 305.32 300.88 301.14 1.8M
2021-12-10 304.21 305.66 302.19 305.26 2.4M
2021-12-09 305.37 306.55 302.06 302.29 1.9M
2021-12-08 304.59 306.24 302.91 305.95 1.8M
2021-12-07 300.54 304.52 300.28 303.99 2.0M
2021-12-06 293.23 296.45 290.30 295.30 2.0M
2021-12-03 298.42 299.34 289.33 292.61 1.7M
2021-12-02 293.48 298.74 293.01 297.58 2.5M
2021-12-01 303.18 304.52 294.09 294.33 2.0M
2021-11-30 303.40 305.35 298.75 299.88 1.6M
2021-11-29 302.62 305.56 301.86 304.55 1.1M
2021-11-26 302.12 303.94 298.20 298.91 1.3M
2021-11-24 302.17 305.66 300.50 305.64 1.2M
2021-11-23 304.67 305.73 300.41 303.72 1.9M
2021-11-22 310.26 311.95 305.06 305.20 2.1M
2021-11-19 309.07 310.47 308.37 309.06 2.4M
2021-11-18 307.19 308.38 305.26 307.97 1.8M
2021-11-17 306.17 306.98 305.16 305.59 1.4M
2021-11-16 303.07 306.63 303.00 306.23 1.1M
2021-11-15 304.43 304.80 302.00 303.29 2.4M
2021-11-12 301.06 303.79 300.09 303.52 1.2M
2021-11-11 301.49 301.60 299.82 299.91 1.0M
2021-11-10 302.06 303.82 297.98 299.46 3.5M
2021-11-09 306.15 306.33 302.90 303.89 2.2M
2021-11-08 305.53 306.26 304.98 305.38 1.4M
2021-11-05 306.10 306.76 304.07 305.13 1.1M
2021-11-04 302.24 305.11 301.84 304.80 2.6M
2021-11-03 299.36 301.69 298.11 301.47 1.1M
2021-11-02 297.98 299.45 297.65 299.09 1.5M
2021-11-01 298.52 298.52 296.49 297.98 1.7M
2021-10-29 293.88 298.01 293.76 298.00 1.3M
2021-10-28 294.63 296.52 294.12 296.45 1.0M
2021-10-27 293.64 295.70 293.12 293.16 1.0M
2021-10-26 294.37 295.62 292.37 293.06 1.3M
2021-10-25 291.19 293.28 289.76 292.63 2.6M
2021-10-22 291.07 291.92 288.93 290.26 1.9M
2021-10-21 288.96 291.93 288.76 291.72 0.7M
2021-10-20 290.36 290.68 288.54 289.56 0.9M
2021-10-19 288.98 290.17 288.48 289.94 1.0M
2021-10-18 284.08 288.01 283.91 287.86 2.2M
2021-10-15 284.36 285.26 283.57 285.21 1.3M
2021-10-14 280.77 283.20 280.44 282.93 1.1M
2021-10-13 277.44 278.64 276.04 278.16 1.3M
2021-10-12 277.41 277.77 275.63 276.17 1.0M
2021-10-11 277.12 279.72 276.21 276.24 1.2M
2021-10-08 279.96 279.98 277.66 277.96 1.1M
2021-10-07 278.74 281.02 278.53 279.17 1.3M
2021-10-06 272.01 276.41 271.28 276.25 2.6M
2021-10-05 272.00 276.15 271.68 274.46 1.4M
2021-10-04 275.73 275.87 269.16 270.99 1.9M
2021-10-01 274.95 277.88 272.20 276.97 2.5M
2021-09-30 277.36 278.37 274.00 274.04 2.6M
2021-09-29 277.99 279.10 275.82 276.26 1.6M
2021-09-28 281.27 281.69 276.13 276.51 4.0M
2021-09-27 284.92 285.40 283.29 284.59 4.8M
2021-09-24 285.12 287.37 285.03 287.05 1.1M
2021-09-23 285.51 288.09 285.25 287.22 2.0M
2021-09-22 282.70 285.42 281.77 284.37 1.4M
2021-09-21 282.72 283.80 280.83 281.73 1.3M
2021-09-20 282.00 283.38 277.57 281.01 1.3M
2021-09-17 289.25 289.63 286.01 286.42 2.9M
2021-09-16 288.53 290.19 287.19 289.76 1.2M
2021-09-15 287.62 289.70 285.95 289.39 2.8M
2021-09-14 288.73 289.27 286.56 287.12 1.6M
2021-09-13 290.08 290.24 286.29 287.76 2.2M
2021-09-10 292.01 292.52 288.08 288.27 0.8M
2021-09-09 291.88 293.00 290.47 290.55 1.1M
2021-09-08 292.40 292.40 289.87 291.67 1.3M
2021-09-07 292.70 293.01 291.50 292.54 1.3M
2021-09-03 291.05 292.88 290.67 292.68 1.0M
2021-09-02 292.49 292.98 290.78 291.59 1.2M
2021-09-01 291.73 292.85 291.40 291.64 1.2M
2021-08-31 291.71 291.71 290.40 290.90 1.8M
2021-08-30 289.51 292.17 289.51 291.72 1.1M
2021-08-27 286.48 289.11 286.31 288.73 1.1M
2021-08-26 287.12 287.66 285.75 285.92 1.2M
2021-08-25 287.37 287.89 286.91 287.60 1.0M
2021-08-24 287.00 287.64 286.55 287.13 1.1M
2021-08-23 283.82 286.92 283.82 286.49 1.1M
2021-08-20 281.28 283.14 280.50 282.88 1.6M
2021-08-19 277.10 281.13 276.57 279.90 1.2M
2021-08-18 281.33 282.39 278.82 279.02 1.8M
2021-08-17 282.21 282.65 279.78 281.62 0.8M
2021-08-16 282.89 284.25 280.42 284.25 1.0M
2021-08-13 283.28 283.91 282.70 283.64 0.8M
2021-08-12 281.30 283.07 280.66 282.98 0.9M
2021-08-11 282.89 283.14 280.40 281.51 0.9M
2021-08-10 283.71 284.13 281.59 281.93 0.9M
2021-08-09 283.48 283.66 282.30 283.19 1.7M
2021-08-06 283.87 284.26 282.37 283.20 1.4M
2021-08-05 282.97 284.34 282.29 284.29 2.3M
2021-08-04 281.94 283.13 281.35 282.36 0.7M
2021-08-03 281.01 282.23 278.82 282.13 1.3M
2021-08-02 281.85 282.08 279.99 280.27 1.6M
2021-07-30 279.63 281.45 279.63 280.66 1.1M
2021-07-29 281.96 283.65 281.89 282.53 1.1M
2021-07-28 282.30 283.10 280.31 282.05 1.1M
2021-07-27 284.01 284.01 278.58 281.48 1.2M
2021-07-26 283.73 284.47 283.09 284.20 1.2M
2021-07-23 281.61 284.42 281.26 284.12 1.6M
2021-07-22 278.84 280.34 278.49 280.20 0.5M
2021-07-21 276.51 278.43 276.19 278.36 1.2M
2021-07-20 272.94 277.47 271.96 276.36 5.0M
2021-07-19 271.90 272.62 270.05 272.07 2.6M
2021-07-16 277.69 278.16 274.68 275.03 1.7M
2021-07-15 278.23 278.51 275.27 276.87 0.9M
2021-07-14 280.02 280.37 277.85 278.54 1.7M
2021-07-13 278.29 280.34 277.59 278.17 2.3M
2021-07-12 278.65 279.14 277.72 278.57 1.3M
2021-07-09 275.95 278.27 275.60 278.08 1.5M
2021-07-08 273.50 276.57 272.51 275.86 1.1M
2021-07-07 278.40 278.65 276.00 277.76 1.2M
2021-07-06 276.01 277.12 274.40 276.87 1.0M
2021-07-02 273.51 275.64 273.49 275.36 1.4M
2021-07-01 271.47 272.42 270.82 272.36 1.5M
2021-06-30 271.99 272.29 271.31 271.48 0.9M
2021-06-29 271.35 272.36 270.85 272.16 1.0M
2021-06-28 269.60 271.39 269.59 271.24 1.2M
2021-06-25 269.25 269.44 268.17 269.07 1.0M
2021-06-24 268.88 269.82 268.24 268.61 1.0M
2021-06-23 267.26 268.09 266.74 267.27 1.4M
2021-06-22 264.66 267.56 264.55 267.29 1.0M
2021-06-21 262.69 264.91 261.10 264.61 1.5M
2021-06-18 262.86 263.82 261.99 262.47 1.1M
2021-06-17 260.21 264.84 260.01 264.15 1.6M
2021-06-16 262.16 263.00 258.59 260.91 1.3M
2021-06-15 263.46 263.46 261.55 262.00 1.5M
2021-06-14 261.27 263.50 260.69 263.46 1.1M
2021-06-11 260.39 261.19 259.95 261.09 0.9M
2021-06-10 258.38 260.60 257.91 260.53 2.2M
2021-06-09 258.74 259.59 257.94 258.07 1.0M
2021-06-08 258.80 259.54 256.74 258.05 0.8M
2021-06-07 256.61 257.71 256.24 257.54 0.6M
2021-06-04 254.77 256.99 254.57 256.75 1.4M
2021-06-03 253.78 254.50 251.81 253.23 1.0M
2021-06-02 255.36 256.03 254.33 255.37 0.7M
2021-06-01 257.00 257.23 254.23 254.85 1.2M
2021-05-28 256.37 257.43 255.87 256.14 4.8M
2021-05-27 256.37 256.78 255.25 255.25 0.7M
2021-05-26 256.30 256.75 255.76 256.41 1.0M
2021-05-25 256.23 256.95 255.18 255.70 1.0M
2021-05-24 253.68 256.14 253.25 255.36 1.4M
2021-05-21 254.01 254.49 251.69 251.87 0.7M
2021-05-20 249.64 253.75 249.64 253.06 1.6M
2021-05-19 245.00 248.96 244.86 248.82 2.1M
2021-05-18 250.63 251.69 248.70 248.85 1.1M
2021-05-17 250.23 250.89 248.44 250.25 1.2M
2021-05-14 248.83 252.08 248.83 251.44 1.3M
2021-05-13 246.76 248.70 245.02 246.81 1.2M
2021-05-12 247.75 249.07 244.16 244.58 1.7M
2021-05-11 247.24 251.48 247.03 250.85 1.6M
2021-05-10 256.03 256.42 251.61 251.82 2.2M
2021-05-07 256.87 258.40 256.25 256.94 1.1M
2021-05-06 253.70 255.04 251.64 255.04 1.5M
2021-05-05 256.65 256.82 253.30 253.71 1.2M
2021-05-04 257.29 257.29 252.16 254.92 1.1M
2021-05-03 260.79 261.28 258.44 258.76 1.0M
2021-04-30 259.44 261.33 259.25 259.74 1.2M
2021-04-29 263.19 263.21 258.99 261.33 1.4M
2021-04-28 261.20 262.19 260.64 260.79 1.4M
2021-04-27 262.26 262.70 260.87 261.57 0.9M
2021-04-26 261.19 262.60 260.60 262.32 1.0M
2021-04-23 258.09 261.91 258.09 260.93 1.3M
2021-04-22 259.96 260.84 256.58 257.63 1.3M
2021-04-21 257.48 260.00 256.77 259.87 2.0M
2021-04-20 259.01 260.04 256.46 257.76 0.7M
2021-04-19 260.59 261.24 258.31 259.31 1.3M
2021-04-16 261.80 261.80 260.04 261.41 1.7M
2021-04-15 258.95 261.32 258.95 261.10 1.8M
2021-04-14 260.00 260.01 256.46 256.94 1.1M
2021-04-13 257.42 260.04 257.42 259.60 1.2M
2021-04-12 256.25 257.32 255.36 256.94 1.2M
2021-04-09 254.16 256.89 253.63 256.79 2.4M
2021-04-08 253.92 254.71 253.66 254.60 0.8M
2021-04-07 251.35 252.43 250.56 251.90 1.3M
2021-04-06 250.77 252.62 250.40 251.32 0.7M
2021-04-05 248.57 251.57 248.50 251.15 1.4M
2021-04-01 245.35 247.02 245.35 246.88 1.5M
2021-03-31 241.25 244.46 241.09 243.04 1.6M
2021-03-30 239.77 240.33 238.34 239.92 1.2M
2021-03-29 240.71 241.95 239.13 241.12 0.7M
2021-03-26 237.76 241.57 237.29 241.33 0.8M
2021-03-25 236.22 238.32 234.70 237.51 1.4M
2021-03-24 242.52 242.52 238.03 238.03 0.7M
2021-03-23 242.67 244.24 240.93 241.40 0.9M
2021-03-22 239.67 243.48 239.42 242.23 1.0M
2021-03-19 238.08 239.66 236.58 238.68 1.5M
2021-03-18 240.95 241.72 237.78 237.99 0.9M
2021-03-17 241.95 245.49 240.62 244.19 0.8M
2021-03-16 244.45 246.34 242.79 243.95 1.9M
2021-03-15 241.35 243.35 240.22 243.27 1.2M
2021-03-12 239.54 241.08 238.25 240.99 1.1M
2021-03-11 240.72 243.43 240.18 242.33 1.2M
2021-03-10 240.35 240.50 237.09 237.34 1.7M
2021-03-09 235.00 239.07 234.46 237.59 1.4M
2021-03-08 234.90 236.81 229.92 230.04 1.2M
2021-03-05 233.85 235.59 226.77 235.09 3.0M
2021-03-04 235.42 237.48 228.86 231.63 2.8M
2021-03-03 241.71 242.12 235.75 235.78 1.8M
2021-03-02 245.79 246.09 242.27 242.36 1.3M
2021-03-01 242.27 245.91 241.92 245.51 1.4M
2021-02-26 240.43 242.42 237.00 239.17 2.5M
2021-02-25 244.46 246.00 237.35 238.46 1.5M
2021-02-24 242.98 246.29 240.85 246.03 1.5M
2021-02-23 241.61 245.52 237.26 244.39 2.1M
2021-02-22 247.70 248.04 244.95 245.06 0.9M
2021-02-19 252.97 253.08 250.15 250.40 1.1M
2021-02-18 250.69 252.49 249.16 251.92 1.4M
2021-02-17 251.87 253.01 250.23 252.78 1.0M
2021-02-16 255.50 255.61 252.76 253.49 1.0M
2021-02-12 252.61 254.87 252.25 254.69 0.6M
2021-02-11 253.45 254.00 251.81 253.37 0.9M
2021-02-10 253.89 254.35 250.51 252.38 0.8M
2021-02-09 252.24 253.58 252.24 252.80 0.9M
2021-02-08 252.55 253.14 251.48 252.94 0.7M
2021-02-05 251.57 252.01 250.36 251.45 0.6M
2021-02-04 248.80 250.46 247.94 250.43 0.9M
2021-02-03 249.72 249.78 247.38 247.80 1.0M
2021-02-02 246.68 249.24 246.68 248.37 1.6M
2021-02-01 242.17 245.09 240.22 244.30 3.9M
2021-01-29 243.01 243.64 237.68 239.24 2.6M
2021-01-28 243.58 247.61 243.51 244.22 1.4M
2021-01-27 247.60 247.61 241.11 242.89 1.9M
2021-01-26 250.01 250.21 248.69 249.11 0.8M
2021-01-25 249.70 250.70 244.57 249.39 1.1M
2021-01-22 247.13 248.37 246.85 247.58 1.6M
2021-01-21 247.25 248.29 246.38 247.69 1.4M
2021-01-20 243.26 247.00 243.11 246.32 2.9M
2021-01-19 240.06 241.40 239.08 241.19 1.0M
2021-01-15 239.60 240.50 237.60 238.44 1.4M
2021-01-14 242.36 242.78 239.41 239.73 1.5M
2021-01-13 240.54 242.67 240.24 241.91 2.1M
2021-01-12 241.15 241.91 238.82 240.75 2.1M
2021-01-11 241.80 243.15 240.85 241.26 1.5M
2021-01-08 243.16 244.35 241.20 244.19 1.3M
2021-01-07 238.07 242.29 238.07 241.69 2.4M
2021-01-06 235.86 239.33 234.78 236.32 1.4M
2021-01-05 236.94 239.25 236.89 238.98 1.3M
2021-01-04 242.00 242.26 234.37 237.74 1.9M