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
2022-12-30 212.94 214.37 211.80 214.24 3.2M
2022-12-29 212.17 215.45 211.94 214.84 2.8M
2022-12-28 212.97 214.42 210.08 210.27 3.2M
2022-12-27 214.74 214.90 212.39 213.07 3.0M
2022-12-23 213.48 215.22 212.12 215.13 3.3M
2022-12-22 216.23 216.66 210.91 214.35 3.3M
2022-12-21 216.57 219.37 215.90 218.50 3.2M
2022-12-20 214.18 216.27 213.25 215.07 2.6M
2022-12-19 218.12 218.12 214.08 215.09 4.4M
2022-12-16 219.90 220.46 216.67 217.89 3.3M
2022-12-15 224.15 224.54 219.63 220.56 2.6M
2022-12-14 228.57 230.89 225.01 227.40 4.1M
2022-12-13 235.09 235.09 226.93 228.86 3.6M
2022-12-12 224.33 227.34 224.12 227.34 3.3M
2022-12-09 224.75 226.72 223.88 224.01 4.0M
2022-12-08 224.37 226.37 222.97 225.70 3.5M
2022-12-07 223.19 224.81 222.17 223.16 2.5M
2022-12-06 227.83 228.13 222.60 224.02 2.4M
2022-12-05 230.70 231.33 227.08 228.12 3.7M
2022-12-02 229.44 233.07 229.33 232.34 3.0M
2022-12-01 233.13 234.19 230.74 232.89 2.2M
2022-11-30 223.67 232.61 223.03 232.61 2.3M
2022-11-29 225.25 225.32 222.48 223.47 1.9M
2022-11-28 226.68 228.00 224.28 224.93 2.7M
2022-11-25 228.32 229.00 227.84 228.55 1.1M
2022-11-23 226.91 229.63 226.91 229.12 1.9M
2022-11-22 224.64 227.06 223.25 226.94 2.0M
2022-11-21 224.62 225.44 223.19 223.78 2.3M
2022-11-18 227.47 227.55 223.90 225.66 2.2M
2022-11-17 223.34 226.14 222.77 225.21 1.8M
2022-11-16 227.03 227.73 225.65 226.27 1.8M
2022-11-15 230.18 231.15 226.05 228.42 2.1M
2022-11-14 226.79 228.74 225.52 225.73 2.7M
2022-11-11 225.12 228.86 224.39 228.39 3.0M
2022-11-10 219.57 225.23 218.60 225.06 2.0M
2022-11-09 214.18 214.57 210.03 210.32 2.3M
2022-11-08 215.23 217.86 212.73 215.49 2.7M
2022-11-07 212.79 214.66 211.15 214.24 3.4M
2022-11-04 213.33 214.02 207.91 212.04 3.3M
2022-11-03 211.23 212.42 209.23 209.89 3.1M
2022-11-02 220.29 222.42 213.33 213.39 2.0M
2022-11-01 225.03 225.64 219.99 220.47 2.4M
2022-10-31 223.01 223.88 221.38 222.58 3.5M
2022-10-28 218.17 225.00 218.07 224.54 2.2M
2022-10-27 221.76 222.69 218.87 219.37 1.7M
2022-10-26 220.72 225.44 220.55 221.20 1.7M
2022-10-25 221.28 225.22 221.26 225.02 2.3M
2022-10-24 218.89 221.45 216.35 220.71 2.1M
2022-10-21 212.26 218.44 211.54 218.16 1.7M
2022-10-20 214.09 217.26 212.20 212.99 1.6M
2022-10-19 214.55 216.54 212.47 214.47 1.7M
2022-10-18 218.81 219.41 213.91 215.97 1.8M
2022-10-17 211.28 214.13 211.28 213.56 3.1M
2022-10-14 214.87 215.45 206.70 207.03 1.7M
2022-10-13 203.07 214.03 202.05 212.93 2.3M
2022-10-12 209.14 210.19 207.89 208.35 2.2M
2022-10-11 209.63 212.12 207.31 208.65 1.9M
2022-10-10 213.23 213.48 208.88 210.71 2.3M
2022-10-07 217.23 217.23 211.75 212.79 2.3M
2022-10-06 221.34 223.68 220.09 220.40 1.6M
2022-10-05 219.33 223.46 217.77 222.00 1.5M
2022-10-04 219.37 222.48 219.37 222.13 2.1M
2022-10-03 211.94 216.57 210.86 215.38 2.3M
2022-09-30 213.42 216.12 210.32 210.40 2.2M
2022-09-29 216.53 216.84 211.73 214.03 2.0M
2022-09-28 215.98 220.35 214.14 219.15 2.2M
2022-09-27 217.91 219.60 213.67 215.35 2.2M
2022-09-26 215.65 219.01 214.67 215.19 3.0M
2022-09-23 218.55 218.59 214.35 217.22 2.1M
2022-09-22 222.20 222.98 219.91 220.61 2.0M
2022-09-21 228.22 230.75 223.17 223.18 1.8M
2022-09-20 227.23 228.69 225.38 227.12 1.5M
2022-09-19 225.38 229.36 225.30 229.27 2.1M
2022-09-16 226.72 227.78 224.94 227.36 1.6M
2022-09-15 231.66 233.57 228.38 229.41 3.0M
2022-09-14 232.32 233.68 230.61 232.82 1.3M
2022-09-13 237.42 237.67 230.85 231.53 1.0M
2022-09-12 241.58 243.45 241.50 243.37 1.3M
2022-09-09 237.59 240.91 237.59 240.41 0.9M
2022-09-08 232.76 236.51 232.19 235.88 1.6M
2022-09-07 230.43 235.27 230.10 234.60 1.1M
2022-09-06 231.61 232.20 228.40 230.14 1.3M
2022-09-02 236.14 237.00 229.78 230.96 1.4M
2022-09-01 231.81 233.99 229.26 233.75 2.8M
2022-08-31 237.09 237.94 233.61 233.71 1.7M
2022-08-30 239.30 239.67 233.86 235.64 1.6M
2022-08-29 238.40 240.15 237.33 238.17 2.0M
2022-08-26 249.61 250.29 240.35 240.42 1.5M
2022-08-25 247.22 250.03 246.67 249.93 1.3M
2022-08-24 245.38 247.38 244.85 246.07 1.1M
2022-08-23 245.68 247.44 245.04 245.44 0.8M
2022-08-22 248.57 248.57 245.30 245.94 1.5M
2022-08-19 253.75 254.19 251.20 251.83 0.8M
2022-08-18 255.31 256.78 254.33 256.08 0.8M
2022-08-17 255.03 257.41 254.03 255.47 1.3M
2022-08-16 256.70 258.84 255.25 257.47 2.0M
2022-08-15 254.76 257.85 254.76 257.45 2.8M
2022-08-12 252.58 255.97 251.93 255.95 1.1M
2022-08-11 254.04 255.29 250.62 251.12 1.9M
2022-08-10 251.10 252.53 249.86 252.32 1.3M
2022-08-09 247.21 247.41 245.22 245.93 1.4M
2022-08-08 249.58 251.91 247.29 248.17 2.4M
2022-08-05 246.28 249.67 246.07 248.77 1.2M
2022-08-04 248.75 249.83 247.36 249.53 1.1M
2022-08-03 244.93 249.55 244.93 248.77 1.0M
2022-08-02 243.11 246.59 242.00 243.53 1.0M
2022-08-01 243.49 246.95 242.84 244.59 3.2M
2022-07-29 242.03 245.84 241.40 245.17 1.8M
2022-07-28 237.32 241.07 235.03 240.59 1.8M
2022-07-27 231.93 238.01 231.47 236.80 1.3M
2022-07-26 231.36 231.60 228.08 228.63 1.3M
2022-07-25 233.65 233.79 231.32 232.81 2.2M
2022-07-22 236.57 237.86 232.13 233.49 2.2M
2022-07-21 233.41 236.73 231.84 236.67 2.0M
2022-07-20 230.87 234.48 230.54 233.40 1.8M
2022-07-19 226.74 230.98 225.63 230.75 1.9M
2022-07-18 228.36 229.41 223.41 224.17 3.1M
2022-07-15 224.78 226.51 223.92 226.33 4.5M
2022-07-14 219.97 222.99 217.40 222.42 3.6M
2022-07-13 219.09 223.83 218.11 222.03 4.2M
2022-07-12 225.99 227.56 221.49 222.74 1.2M
2022-07-11 227.62 227.89 224.95 225.52 2.1M
2022-07-08 227.40 230.43 226.68 229.35 1.9M
2022-07-07 225.47 229.66 225.47 229.18 1.7M
2022-07-06 223.83 226.55 222.69 224.91 1.6M
2022-07-05 218.24 223.89 216.97 223.84 2.9M
2022-07-01 218.23 221.29 216.97 221.02 1.8M
2022-06-30 219.17 221.26 215.58 218.70 2.5M
2022-06-29 221.15 222.74 219.45 221.46 2.4M
2022-06-28 228.01 230.00 220.99 221.07 2.7M
2022-06-27 229.83 230.22 226.71 227.54 3.1M
2022-06-24 223.19 229.15 222.91 229.15 2.5M
2022-06-23 218.76 221.45 217.14 221.00 2.8M
2022-06-22 215.02 220.14 214.53 217.20 3.9M
2022-06-21 215.58 218.99 215.33 217.27 3.7M
2022-06-17 209.80 214.02 209.17 211.88 3.2M
2022-06-16 213.00 213.17 207.97 209.90 3.5M
2022-06-15 216.07 221.47 213.76 218.46 2.8M
2022-06-14 214.84 215.46 211.68 213.58 6.5M
2022-06-13 216.37 218.15 212.62 213.40 5.0M
2022-06-10 227.59 228.13 223.27 223.27 3.0M
2022-06-09 237.03 238.83 231.87 231.90 2.3M
2022-06-08 239.77 241.49 238.01 238.59 1.4M
2022-06-07 235.63 240.97 234.86 240.50 1.2M
2022-06-06 240.57 241.91 237.28 238.26 2.1M
2022-06-03 239.08 240.23 236.38 237.30 2.6M
2022-06-02 235.63 243.13 234.62 243.02 1.6M
2022-06-01 239.70 241.24 234.80 236.29 2.1M
2022-05-31 238.81 240.46 235.60 238.18 2.8M
2022-05-27 234.03 239.48 234.03 239.47 1.7M
2022-05-26 225.47 232.92 225.41 231.76 2.3M
2022-05-25 221.33 227.34 221.25 225.81 1.7M
2022-05-24 223.28 223.82 218.82 222.66 2.3M
2022-05-23 224.42 227.49 222.49 227.23 2.0M
2022-05-20 226.51 226.90 217.09 223.29 2.4M
2022-05-19 223.24 227.15 222.26 223.73 4.3M
2022-05-18 232.20 232.67 223.70 224.51 2.1M
2022-05-17 234.81 235.93 231.39 235.72 1.7M
2022-05-16 231.41 233.13 229.28 230.27 2.4M
2022-05-13 228.46 233.87 227.28 232.91 2.6M
2022-05-12 222.26 228.48 220.17 224.94 4.7M
2022-05-11 230.52 234.09 224.63 225.24 4.3M
2022-05-10 235.26 236.14 228.70 231.92 3.6M
2022-05-09 235.44 236.89 229.04 230.16 3.6M
2022-05-06 240.93 243.59 236.11 239.94 2.9M
2022-05-05 251.58 251.78 239.93 242.68 2.1M
2022-05-04 247.24 255.53 243.50 255.03 2.5M
2022-05-03 246.72 248.51 245.02 247.07 2.5M
2022-05-02 243.15 247.17 240.32 246.95 4.5M
2022-04-29 251.46 253.86 243.37 243.75 2.6M
2022-04-28 250.49 256.34 247.41 254.93 1.9M
2022-04-27 246.64 250.76 245.21 246.50 2.5M
2022-04-26 253.39 253.70 245.57 245.63 2.5M
2022-04-25 250.79 255.41 249.53 255.31 2.3M
2022-04-22 259.30 259.98 251.77 252.04 2.5M
2022-04-21 267.52 269.48 258.80 259.58 2.6M
2022-04-20 268.20 268.58 263.89 264.61 2.2M
2022-04-19 261.26 267.71 260.91 267.09 5.4M
2022-04-18 261.02 263.27 259.49 261.54 2.2M
2022-04-14 267.05 267.63 261.78 261.88 1.9M
2022-04-13 262.55 267.75 262.05 267.04 1.1M
2022-04-12 266.95 268.65 261.45 262.55 2.0M
2022-04-11 266.63 266.93 263.26 263.49 2.0M
2022-04-08 271.52 272.43 268.94 269.62 2.0M
2022-04-07 270.87 274.15 268.56 272.56 1.7M
2022-04-06 273.61 274.17 269.35 271.60 2.5M
2022-04-05 282.12 282.69 276.96 277.76 2.2M
2022-04-04 278.81 283.28 278.54 283.21 1.8M
2022-04-01 278.78 279.02 275.90 278.25 2.5M
2022-03-31 281.81 282.16 277.33 277.63 5.2M
2022-03-30 283.90 284.55 280.59 281.90 1.8M
2022-03-29 282.99 285.76 281.25 285.14 1.6M
2022-03-28 275.96 280.14 275.21 280.12 2.4M
2022-03-25 276.25 277.01 272.89 275.90 1.2M
2022-03-24 272.78 276.30 270.89 276.25 1.6M
2022-03-23 273.03 275.74 271.58 271.58 1.1M
2022-03-22 271.06 276.29 271.06 275.54 1.2M
2022-03-21 270.72 272.75 267.59 270.87 2.0M
2022-03-18 265.45 271.89 264.55 271.76 2.9M
2022-03-17 260.88 266.30 260.41 266.02 2.5M
2022-03-16 257.07 262.58 254.00 262.58 2.0M
2022-03-15 248.87 254.73 247.64 254.24 5.3M
2022-03-14 250.29 252.67 246.11 246.62 1.8M
2022-03-11 257.89 258.13 250.47 250.81 1.6M
2022-03-10 254.90 256.51 252.16 255.81 1.3M
2022-03-09 255.03 258.88 253.31 257.84 2.1M
2022-03-08 248.96 255.92 246.34 248.51 3.6M
2022-03-07 260.28 260.78 249.72 249.91 2.5M
2022-03-04 262.41 263.13 257.78 260.08 2.2M
2022-03-03 269.28 269.69 262.74 264.00 2.0M
2022-03-02 264.85 268.75 262.81 267.82 1.9M
2022-03-01 266.68 268.07 261.51 263.49 2.1M
2022-02-28 264.47 268.58 263.34 267.44 3.4M
2022-02-25 262.99 266.87 260.25 266.83 2.4M
2022-02-24 245.33 262.72 245.00 262.39 4.6M
2022-02-23 262.45 263.55 253.91 254.17 3.3M
2022-02-22 262.13 265.23 258.00 260.53 2.2M
2022-02-18 267.71 268.17 262.41 264.05 2.8M
2022-02-17 272.67 272.82 266.55 266.93 1.6M
2022-02-16 272.98 275.70 270.61 274.85 2.4M
2022-02-15 272.67 275.16 272.08 274.99 1.8M
2022-02-14 268.04 271.32 266.26 268.92 1.9M
2022-02-11 276.83 278.18 267.69 268.72 1.8M
2022-02-10 277.69 282.65 275.22 276.82 1.3M
2022-02-09 280.25 282.66 279.85 282.55 2.3M
2022-02-08 273.19 277.76 272.33 277.08 2.2M
2022-02-07 276.59 278.45 273.25 274.22 1.5M
2022-02-04 273.62 278.85 272.06 276.10 2.2M
2022-02-03 276.13 278.62 272.00 272.81 1.5M
2022-02-02 284.11 284.52 280.28 283.16 1.9M
2022-02-01 279.90 281.66 276.64 281.23 2.7M
2022-01-31 271.64 279.41 270.79 279.06 4.6M
2022-01-28 264.09 271.20 260.10 271.11 3.6M
2022-01-27 267.55 269.43 261.20 261.90 3.8M
2022-01-26 270.33 272.97 261.12 264.16 2.8M
2022-01-25 265.19 268.67 261.27 264.03 2.6M
2022-01-24 262.86 270.37 255.00 270.09 4.9M
2022-01-21 273.58 275.78 267.92 267.95 4.4M
2022-01-20 280.73 284.17 274.66 275.13 3.1M
2022-01-19 283.04 284.93 278.38 278.59 2.4M
2022-01-18 284.03 285.38 281.12 281.63 3.4M
2022-01-14 285.67 288.84 284.64 288.30 3.2M
2022-01-13 296.03 296.28 286.98 287.57 2.1M
2022-01-12 295.61 297.29 293.53 294.92 2.6M
2022-01-11 290.00 294.03 288.09 293.96 2.3M
2022-01-10 286.92 290.79 282.32 290.64 5.0M
2022-01-07 294.06 295.26 289.89 290.81 2.5M
2022-01-06 293.36 296.35 291.27 294.05 3.0M
2022-01-05 303.28 303.28 294.70 294.87 3.8M
2022-01-04 308.11 308.38 302.09 304.59 2.3M
2022-01-03 306.67 308.07 304.62 307.78 4.1M