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
2023-12-29 304.29 304.68 301.78 303.17 1.2M
2023-12-28 304.72 305.35 304.05 304.21 1.1M
2023-12-27 303.82 304.58 303.36 304.13 1.3M
2023-12-26 302.99 304.34 302.99 303.85 0.9M
2023-12-22 303.21 303.93 301.50 302.79 1.7M
2023-12-21 301.83 302.79 300.10 302.54 1.0M
2023-12-20 303.18 304.74 299.37 299.52 1.2M
2023-12-19 302.92 304.07 302.84 304.00 1.5M
2023-12-18 300.78 303.28 300.57 302.61 1.4M
2023-12-15 298.70 301.22 298.70 300.64 3.2M
2023-12-14 301.31 301.62 297.11 299.64 1.7M
2023-12-13 297.11 300.67 296.83 300.29 1.4M
2023-12-12 294.08 296.74 293.62 296.73 1.2M
2023-12-11 293.01 294.53 292.57 294.44 2.8M
2023-12-08 291.60 294.41 291.51 294.10 1.0M
2023-12-07 291.00 292.97 290.60 292.63 1.4M
2023-12-06 292.34 292.52 289.07 289.21 1.3M
2023-12-05 288.36 291.63 288.32 290.95 1.1M
2023-12-04 289.40 289.78 287.27 289.50 2.0M
2023-12-01 290.36 292.40 289.42 291.97 1.4M
2023-11-30 291.42 291.55 288.60 290.86 1.2M
2023-11-29 292.80 293.63 290.60 290.74 1.4M
2023-11-28 290.09 291.88 289.84 291.32 1.1M
2023-11-27 290.47 292.02 290.30 290.64 1.9M
2023-11-24 291.10 291.48 290.22 290.98 0.7M
2023-11-22 291.26 293.07 290.48 291.33 0.8M
2023-11-21 289.89 290.56 288.81 290.01 1.5M
2023-11-20 287.54 291.46 287.54 290.87 1.7M
2023-11-17 287.79 288.43 286.70 287.84 1.0M
2023-11-16 286.78 288.41 286.42 287.94 1.2M
2023-11-15 288.33 288.47 286.13 287.16 2.0M
2023-11-14 286.06 287.97 285.66 287.15 1.5M
2023-11-13 280.82 282.40 279.81 281.56 2.3M
2023-11-10 277.54 281.98 277.20 281.87 1.7M
2023-11-09 279.24 279.65 276.09 276.53 1.4M
2023-11-08 278.39 279.21 277.18 278.98 2.2M
2023-11-07 275.89 278.52 275.29 277.84 1.6M
2023-11-06 274.26 275.29 273.43 275.22 1.3M
2023-11-03 271.59 274.48 271.55 273.64 1.6M
2023-11-02 269.21 271.13 268.80 271.03 1.4M
2023-11-01 262.54 266.40 262.54 266.19 2.4M
2023-10-31 261.24 262.41 259.37 262.11 2.0M
2023-10-30 259.66 261.91 258.98 261.09 1.5M
2023-10-27 258.72 260.10 256.53 257.47 2.0M
2023-10-26 260.77 261.67 256.01 256.94 2.2M
2023-10-25 265.81 266.11 261.63 262.03 0.9M
2023-10-24 266.66 268.14 265.07 267.59 1.0M
2023-10-23 263.17 267.68 261.91 265.20 1.2M
2023-10-20 267.82 268.29 264.21 264.50 0.9M
2023-10-19 271.36 272.42 267.69 268.29 1.2M
2023-10-18 273.08 274.24 269.76 270.54 0.7M
2023-10-17 272.74 275.99 271.54 274.67 1.1M
2023-10-16 273.15 276.06 273.15 275.37 1.8M
2023-10-13 275.58 276.32 271.24 272.27 0.7M
2023-10-12 276.64 277.83 273.40 274.93 1.3M
2023-10-11 275.15 276.40 274.00 276.32 0.8M
2023-10-10 273.05 276.08 272.75 274.11 1.2M
2023-10-09 269.44 273.27 268.77 272.80 0.9M
2023-10-06 265.04 272.33 264.66 271.48 1.3M
2023-10-05 266.80 267.61 264.34 267.08 1.1M
2023-10-04 264.05 267.47 263.97 267.06 1.1M
2023-10-03 266.80 267.86 262.45 263.46 1.4M
2023-10-02 265.91 269.14 265.68 268.26 1.3M
2023-09-29 268.69 269.37 265.19 265.99 1.9M
2023-09-28 263.35 267.37 262.83 266.22 1.2M
2023-09-27 264.61 265.37 261.54 264.26 1.3M
2023-09-26 266.30 266.62 263.21 263.80 1.1M
2023-09-25 266.62 268.70 265.88 268.58 1.6M
2023-09-22 268.61 270.06 266.97 267.18 4.8M
2023-09-21 270.05 270.42 267.37 267.47 1.1M
2023-09-20 276.86 277.23 272.48 272.49 1.0M
2023-09-19 275.88 276.64 274.09 276.29 0.6M
2023-09-18 275.85 277.64 275.69 276.80 1.0M
2023-09-15 280.24 280.27 276.18 276.58 1.9M
2023-09-14 280.31 281.92 278.87 280.96 1.2M
2023-09-13 278.17 280.07 277.42 279.12 0.8M
2023-09-12 279.96 280.65 277.94 278.26 0.8M
2023-09-11 280.56 281.71 279.41 281.44 0.7M
2023-09-08 278.00 279.95 277.79 278.42 0.6M
2023-09-07 276.09 278.69 275.62 278.29 0.9M
2023-09-06 281.39 281.88 277.99 279.34 0.8M
2023-09-05 281.39 283.00 280.60 282.22 0.8M
2023-09-01 283.93 284.09 280.91 281.99 0.7M
2023-08-31 281.95 283.47 281.55 281.91 1.0M
2023-08-30 279.86 282.05 279.54 281.57 0.6M
2023-08-29 274.43 280.02 274.03 279.74 1.0M
2023-08-28 274.21 274.89 272.82 274.44 1.0M
2023-08-25 271.35 273.85 268.82 272.54 1.0M
2023-08-24 277.42 277.87 270.38 270.38 1.1M
2023-08-23 272.16 276.17 272.16 275.44 0.7M
2023-08-22 273.34 273.45 270.98 271.44 0.9M
2023-08-21 269.20 272.09 268.51 271.65 1.0M
2023-08-18 266.08 268.86 265.44 268.02 1.8M
2023-08-17 272.05 272.44 267.89 268.37 1.1M
2023-08-16 273.28 274.67 271.30 271.34 1.7M
2023-08-15 275.55 276.29 273.08 273.60 0.8M
2023-08-14 272.91 276.26 272.37 276.23 1.1M
2023-08-11 272.70 274.42 272.29 273.26 1.0M
2023-08-10 275.94 278.31 273.38 274.41 1.4M
2023-08-09 277.19 277.25 273.40 274.03 1.3M
2023-08-08 277.01 277.21 274.72 276.90 0.7M
2023-08-07 277.29 278.35 275.84 278.23 1.2M
2023-08-04 279.15 280.49 275.80 276.22 1.6M
2023-08-03 276.65 278.91 276.52 277.56 1.0M
2023-08-02 281.30 281.35 277.48 278.34 1.0M
2023-08-01 283.60 284.27 282.66 283.84 0.6M
2023-07-31 284.40 284.90 283.37 284.64 0.9M
2023-07-28 282.21 284.59 281.79 284.07 1.1M
2023-07-27 284.74 285.38 278.85 279.66 1.2M
2023-07-26 280.84 282.43 279.81 281.26 0.7M
2023-07-25 280.48 282.83 280.48 281.86 0.6M
2023-07-24 280.28 281.01 278.93 280.26 0.8M
2023-07-21 281.60 281.87 279.29 279.33 1.6M
2023-07-20 283.46 284.59 279.53 280.20 1.7M
2023-07-19 286.25 286.96 284.53 285.37 3.0M
2023-07-18 282.64 286.19 281.52 285.38 1.7M
2023-07-17 281.51 283.67 281.33 283.01 1.8M
2023-07-14 280.85 283.07 280.38 280.92 2.3M
2023-07-13 278.72 280.75 278.07 280.20 1.4M
2023-07-12 276.45 277.75 275.32 276.65 1.2M
2023-07-11 272.56 274.08 271.66 273.83 2.7M
2023-07-10 271.55 272.64 270.47 272.48 0.8M
2023-07-07 272.87 275.06 272.13 272.24 0.8M
2023-07-06 272.75 273.73 271.52 273.44 1.1M
2023-07-05 273.96 276.14 273.96 275.28 0.8M
2023-07-03 275.32 275.63 274.50 274.91 0.5M
2023-06-30 273.78 275.82 273.44 275.18 1.3M
2023-06-29 270.83 271.71 270.06 271.24 0.7M
2023-06-28 269.18 272.27 269.18 270.96 0.8M
2023-06-27 267.58 270.92 267.09 270.44 1.6M
2023-06-26 268.90 270.60 266.26 266.34 1.5M
2023-06-23 269.05 270.93 268.59 269.25 2.1M
2023-06-22 268.43 271.81 268.37 271.74 0.9M
2023-06-21 270.94 271.29 268.62 269.36 1.0M
2023-06-20 271.06 272.56 270.00 271.82 1.6M
2023-06-16 275.91 275.91 272.13 272.28 1.0M
2023-06-15 269.55 274.85 269.36 273.93 1.5M
2023-06-14 269.19 271.04 267.36 270.44 1.0M
2023-06-13 269.12 269.87 267.60 269.43 1.6M
2023-06-12 264.96 267.80 264.41 267.75 1.5M
2023-06-09 264.22 265.82 263.20 263.98 2.4M
2023-06-08 260.69 263.46 260.58 263.06 0.8M
2023-06-07 264.18 265.32 260.29 260.63 0.9M
2023-06-06 263.90 264.83 263.28 264.45 0.7M
2023-06-05 264.19 266.33 263.64 264.29 1.0M
2023-06-02 263.11 265.05 262.36 264.56 1.9M
2023-06-01 258.12 261.99 257.43 261.32 3.0M
2023-05-31 258.59 259.64 257.24 258.40 1.6M
2023-05-30 261.60 262.09 258.87 259.75 1.5M
2023-05-26 254.92 259.67 254.92 259.07 1.3M
2023-05-25 254.16 255.21 252.61 254.48 0.8M
2023-05-24 249.84 250.96 248.82 249.93 0.6M
2023-05-23 253.52 254.26 250.94 251.39 1.0M
2023-05-22 254.33 255.80 254.29 254.98 0.8M
2023-05-19 255.63 256.00 254.04 254.70 0.8M
2023-05-18 251.99 255.60 251.99 255.33 1.7M
2023-05-17 249.81 252.08 248.80 251.68 1.6M
2023-05-16 248.68 249.90 248.50 248.72 0.9M
2023-05-15 248.77 249.43 247.55 249.32 1.0M
2023-05-12 249.53 249.88 246.86 248.42 1.0M
2023-05-11 249.06 249.37 247.49 248.98 1.2M
2023-05-10 248.08 249.40 246.29 248.77 2.1M
2023-05-09 246.58 247.32 246.33 246.44 0.9M
2023-05-08 246.96 247.71 246.38 247.54 1.4M
2023-05-05 244.22 247.84 244.17 247.13 1.0M
2023-05-04 242.87 243.32 241.41 242.08 1.4M
2023-05-03 244.80 246.96 243.28 243.40 0.6M
2023-05-02 246.69 246.69 243.00 244.62 1.3M
2023-05-01 246.56 247.93 246.47 246.83 1.1M
2023-04-28 244.23 246.86 243.99 246.83 1.5M
2023-04-27 241.36 245.26 241.20 245.01 1.2M
2023-04-26 241.41 242.36 239.70 240.12 1.3M
2023-04-25 242.67 243.14 239.23 239.31 1.4M
2023-04-24 243.68 244.88 242.36 243.87 1.0M
2023-04-21 244.11 244.50 242.82 244.06 0.9M
2023-04-20 243.03 245.38 242.82 243.87 0.7M
2023-04-19 243.48 245.71 243.48 245.16 1.1M
2023-04-18 246.07 246.44 244.30 244.96 0.7M
2023-04-17 243.91 244.77 242.93 244.72 2.2M
2023-04-14 244.21 245.78 242.44 244.25 0.7M
2023-04-13 241.80 245.33 241.80 245.06 1.3M
2023-04-12 243.63 244.08 240.44 240.74 1.0M
2023-04-11 242.91 243.14 241.64 242.14 0.8M
2023-04-10 240.88 242.98 239.89 242.98 1.3M
2023-04-06 240.42 242.96 239.48 242.94 0.9M
2023-04-05 242.83 243.06 240.34 241.49 0.8M
2023-04-04 245.15 245.72 242.87 243.69 0.7M
2023-04-03 243.39 244.90 242.74 244.66 1.4M
2023-03-31 240.86 244.61 240.75 244.33 1.1M
2023-03-30 240.31 240.73 239.16 240.44 0.9M
2023-03-29 237.70 238.88 236.87 238.70 0.8M
2023-03-28 235.65 235.70 233.56 235.10 1.0M
2023-03-27 237.61 238.35 235.37 235.97 0.9M
2023-03-24 235.24 236.78 233.51 236.72 0.8M
2023-03-23 236.49 239.43 234.07 235.83 1.3M
2023-03-22 237.99 241.07 234.52 234.52 1.0M
2023-03-21 236.13 238.34 235.34 238.01 1.2M
2023-03-20 233.20 234.79 232.19 234.47 0.9M
2023-03-17 235.09 236.09 232.01 233.31 1.7M
2023-03-16 228.74 235.15 228.25 234.76 3.1M
2023-03-15 227.15 229.87 226.00 229.56 1.4M
2023-03-14 228.15 230.42 226.83 229.83 2.4M
2023-03-13 222.51 228.22 221.56 225.45 1.9M
2023-03-10 228.02 228.57 223.35 224.14 2.0M
2023-03-09 232.56 234.18 227.56 228.08 1.0M
2023-03-08 231.64 232.65 230.64 232.15 0.9M
2023-03-07 234.39 235.01 231.03 231.36 0.7M
2023-03-06 234.81 236.96 234.24 234.41 1.3M
2023-03-03 230.97 234.21 230.74 234.03 1.1M
2023-03-02 226.29 230.38 226.12 229.78 0.6M
2023-03-01 229.12 229.56 227.12 227.95 0.7M
2023-02-28 229.37 231.18 229.19 229.32 0.6M
2023-02-27 230.74 231.83 229.34 229.88 0.8M
2023-02-24 228.63 229.11 227.11 228.43 0.8M
2023-02-23 232.50 232.88 228.97 232.03 1.3M
2023-02-22 230.55 231.66 229.16 230.11 1.2M
2023-02-21 232.48 233.23 229.88 229.92 1.0M
2023-02-17 235.24 235.56 233.16 235.31 2.9M
2023-02-16 237.43 240.12 236.58 236.64 0.9M
2023-02-15 238.22 240.94 237.77 240.94 0.9M
2023-02-14 237.35 240.30 236.03 239.24 0.9M
2023-02-13 235.73 238.57 235.21 238.23 1.8M
2023-02-10 234.30 235.71 233.15 234.87 2.1M
2023-02-09 240.20 240.47 234.93 235.81 0.9M
2023-02-08 239.42 240.57 237.12 237.58 1.1M
2023-02-07 236.28 241.37 235.39 240.64 1.3M
2023-02-06 236.73 238.05 235.76 236.74 1.6M
2023-02-03 237.33 242.36 237.33 238.55 1.6M
2023-02-02 239.95 242.85 239.17 241.87 2.3M
2023-02-01 231.77 237.96 230.30 236.14 2.0M
2023-01-31 228.62 232.16 228.62 232.08 2.2M
2023-01-30 229.99 231.31 228.18 228.33 4.2M
2023-01-27 229.96 233.67 229.87 232.20 2.7M
2023-01-26 229.48 230.61 227.41 230.47 1.2M
2023-01-25 224.25 227.58 222.42 227.22 2.2M
2023-01-24 226.85 228.29 226.36 227.47 2.0M
2023-01-23 225.22 229.04 224.42 227.99 4.6M
2023-01-20 220.30 224.57 219.41 224.41 2.3M
2023-01-19 219.70 220.65 218.32 219.12 2.6M
2023-01-18 225.28 226.40 220.89 221.08 1.9M
2023-01-17 223.54 225.32 223.04 223.99 4.6M
2023-01-13 220.40 223.94 220.40 223.64 2.6M
2023-01-12 221.88 223.20 218.99 222.42 2.1M
2023-01-11 218.59 221.57 218.41 221.47 1.2M
2023-01-10 215.47 217.66 214.92 217.62 1.7M
2023-01-09 216.61 219.70 215.78 216.02 4.5M
2023-01-06 211.45 215.72 209.27 214.90 2.6M
2023-01-05 212.27 212.36 209.66 209.92 3.1M
2023-01-04 213.64 214.59 211.11 213.37 1.9M
2023-01-03 215.58 217.00 210.81 212.62 3.5M