iShares Russell 1000 ETF (IWB)

IWB
🏛️ 미국 →
363.59
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
2021-12-31 265.11 265.73 264.43 264.43 0.9M
2021-12-30 265.98 266.87 265.09 265.42 0.5M
2021-12-29 265.50 266.46 264.92 265.85 1.0M
2021-12-28 266.11 266.89 265.17 265.60 0.6M
2021-12-27 263.00 266.02 263.00 266.02 1.2M
2021-12-23 261.43 263.30 261.21 262.46 1.0M
2021-12-22 258.15 260.89 258.14 260.82 0.5M
2021-12-21 255.42 258.45 254.52 258.37 0.7M
2021-12-20 253.29 253.67 251.32 253.49 1.1M
2021-12-17 257.02 258.90 254.96 256.46 2.0M
2021-12-16 262.05 262.36 257.54 258.56 0.9M
2021-12-15 257.14 261.20 255.46 261.14 0.7M
2021-12-14 256.79 258.33 255.46 257.18 0.9M
2021-12-13 261.02 261.16 258.86 258.94 1.6M
2021-12-10 261.71 262.24 259.93 262.19 0.8M
2021-12-09 261.35 261.98 260.01 260.02 0.7M
2021-12-08 261.72 262.53 260.78 262.20 1.3M
2021-12-07 259.30 261.79 258.95 261.18 1.2M
2021-12-06 254.23 256.91 252.64 255.87 0.8M
2021-12-03 256.26 257.09 250.39 252.89 1.0M
2021-12-02 251.68 256.36 251.58 255.32 1.2M
2021-12-01 258.27 259.66 251.32 251.42 1.8M
2021-11-30 258.89 259.65 254.70 255.10 1.0M
2021-11-29 259.91 261.21 258.48 260.10 1.1M
2021-11-26 258.72 259.56 256.59 257.12 0.5M
2021-11-24 261.06 262.97 260.33 262.83 0.6M
2021-11-23 261.64 262.74 259.85 262.17 1.1M
2021-11-22 264.31 265.43 261.93 261.99 0.6M
2021-11-19 263.88 264.38 263.00 263.11 0.6M
2021-11-18 263.99 264.06 262.00 263.75 1.0M
2021-11-17 264.07 264.07 262.85 263.21 0.4M
2021-11-16 262.87 264.74 262.79 264.13 0.6M
2021-11-15 263.68 263.68 262.35 262.92 0.4M
2021-11-12 261.66 263.20 261.19 262.97 0.6M
2021-11-11 261.88 261.88 260.89 260.91 0.5M
2021-11-10 262.07 263.10 259.80 260.68 0.5M
2021-11-09 264.02 264.30 262.27 263.13 0.5M
2021-11-08 264.37 264.55 263.53 263.91 0.5M
2021-11-05 263.85 264.87 262.65 263.47 0.3M
2021-11-04 262.31 263.05 261.89 262.70 0.5M
2021-11-03 259.73 261.91 259.51 261.80 0.3M
2021-11-02 259.44 260.17 259.26 260.03 0.3M
2021-11-01 259.30 259.30 258.05 259.19 0.3M
2021-10-29 256.75 258.65 256.75 258.38 0.7M
2021-10-28 256.28 258.00 256.25 257.91 0.3M
2021-10-27 257.24 257.55 255.40 255.43 0.4M
2021-10-26 257.78 258.58 256.78 256.97 0.5M
2021-10-25 256.07 257.18 255.19 256.94 0.3M
2021-10-22 255.65 256.54 254.45 255.65 0.3M
2021-10-21 254.85 256.08 254.68 256.01 0.5M
2021-10-20 254.51 255.32 254.37 255.03 0.5M
2021-10-19 253.27 254.20 252.90 254.10 0.3M
2021-10-18 250.45 252.43 250.04 252.33 1.3M
2021-10-15 251.09 251.70 250.68 251.44 0.6M
2021-10-14 247.80 249.76 247.63 249.61 0.7M
2021-10-13 245.23 246.04 243.51 245.53 0.5M
2021-10-12 245.44 245.70 243.99 244.49 0.3M
2021-10-11 246.28 247.82 244.70 244.71 0.4M
2021-10-08 247.65 247.67 246.15 246.50 0.3M
2021-10-07 246.74 248.68 246.74 246.99 0.4M
2021-10-06 241.70 244.89 240.78 244.73 0.9M
2021-10-05 242.12 244.97 241.79 243.69 0.7M
2021-10-04 243.84 244.19 240.03 241.33 0.9M
2021-10-01 242.68 245.53 240.62 244.49 1.1M
2021-09-30 245.42 245.79 237.20 241.71 1.4M
2021-09-29 245.15 246.02 244.25 244.51 0.7M
2021-09-28 247.72 247.79 243.94 244.14 1.1M
2021-09-27 249.56 250.16 248.90 249.43 0.3M
2021-09-24 248.85 250.51 248.81 250.11 0.6M
2021-09-23 248.84 251.62 248.80 250.71 0.5M
2021-09-22 246.75 248.93 246.28 247.69 0.5M
2021-09-21 246.93 247.62 244.91 245.37 0.7M
2021-09-20 245.91 246.76 242.48 245.37 1.3M
2021-09-17 251.43 251.64 249.30 249.59 1.4M
2021-09-16 251.83 252.54 250.16 251.89 0.8M
2021-09-15 250.35 252.36 249.61 252.14 1.0M
2021-09-14 252.25 252.35 249.49 249.95 0.5M
2021-09-13 252.56 252.67 250.11 251.43 0.6M
2021-09-10 254.17 254.31 250.80 250.93 0.5M
2021-09-09 253.80 254.86 252.77 252.93 0.4M
2021-09-08 254.07 254.36 252.76 253.91 0.5M
2021-09-07 255.36 255.36 254.02 254.37 1.0M
2021-09-03 254.92 255.68 254.63 255.40 0.6M
2021-09-02 255.42 255.72 254.69 255.42 0.5M
2021-09-01 254.94 255.31 254.42 254.59 0.6M
2021-08-31 254.76 254.81 253.94 254.22 1.6M
2021-08-30 254.26 255.24 253.91 254.79 0.4M
2021-08-27 251.93 253.95 251.64 253.70 0.4M
2021-08-26 252.78 252.88 251.28 251.36 0.3M
2021-08-25 252.37 253.16 252.10 252.87 0.3M
2021-08-24 252.04 252.53 251.85 252.21 0.6M
2021-08-23 250.09 251.98 250.09 251.48 0.8M
2021-08-20 247.44 249.32 247.00 249.20 0.3M
2021-08-19 245.27 247.86 245.14 247.04 0.8M
2021-08-18 249.12 249.85 246.84 247.03 0.5M
2021-08-17 249.80 250.08 247.78 249.59 0.8M
2021-08-16 250.21 251.39 249.19 251.38 0.5M
2021-08-13 251.05 251.11 250.67 251.04 0.3M
2021-08-12 249.80 250.80 249.38 250.71 0.3M
2021-08-11 250.10 250.10 249.12 249.88 0.4M
2021-08-10 249.54 250.01 249.16 249.38 0.4M
2021-08-09 249.46 249.68 248.68 249.31 0.6M
2021-08-06 249.42 249.81 249.01 249.39 0.5M
2021-08-05 248.13 249.23 248.04 249.15 0.8M
2021-08-04 247.91 248.30 247.07 247.52 0.3M
2021-08-03 247.41 248.69 245.82 248.68 0.4M
2021-08-02 248.48 248.57 246.64 246.76 0.4M
2021-07-30 246.98 248.29 246.65 247.15 0.5M
2021-07-29 248.06 249.29 248.06 248.51 1.1M
2021-07-28 247.80 248.38 246.82 247.48 0.4M
2021-07-27 248.07 248.07 245.61 247.41 0.3M
2021-07-26 247.88 248.65 247.75 248.55 0.8M
2021-07-23 246.87 248.34 246.44 248.11 0.7M
2021-07-22 245.44 245.85 244.65 245.68 0.6M
2021-07-21 243.98 245.30 243.80 245.28 0.7M
2021-07-20 239.91 243.97 239.50 243.20 2.2M
2021-07-19 239.76 240.05 237.78 239.32 0.9M
2021-07-16 245.45 245.45 242.57 242.79 0.5M
2021-07-15 244.85 245.16 243.40 244.64 1.0M
2021-07-14 246.49 246.73 244.82 245.35 0.5M
2021-07-13 246.19 246.85 245.31 245.40 0.5M
2021-07-12 245.79 246.68 245.63 246.53 0.5M
2021-07-09 244.22 246.00 243.93 245.84 0.3M
2021-07-08 241.95 243.64 241.10 243.12 0.7M
2021-07-07 244.95 245.40 243.55 245.11 0.7M
2021-07-06 244.96 245.14 242.94 244.51 0.2M
2021-07-02 243.93 245.16 243.85 245.02 0.5M
2021-07-01 242.61 243.36 242.08 243.23 0.6M
2021-06-30 241.92 242.46 241.83 242.08 0.6M
2021-06-29 242.31 242.60 241.74 242.11 0.3M
2021-06-28 241.98 242.07 241.09 241.92 1.1M
2021-06-25 241.06 241.76 240.87 241.58 1.1M
2021-06-24 240.48 240.79 240.29 240.53 0.5M
2021-06-23 239.46 239.90 239.05 239.05 0.5M
2021-06-22 238.05 239.80 237.59 239.23 0.4M
2021-06-21 235.66 238.05 235.17 237.91 0.8M
2021-06-18 236.14 236.19 234.58 234.61 0.6M
2021-06-17 237.34 238.25 236.17 237.64 0.4M
2021-06-16 239.19 239.19 236.43 237.65 0.4M
2021-06-15 239.64 239.64 238.50 238.98 0.5M
2021-06-14 239.27 239.59 238.49 239.57 0.8M
2021-06-11 238.95 239.20 238.21 239.15 0.3M
2021-06-10 238.11 239.00 237.33 238.48 0.4M
2021-06-09 238.39 238.88 237.84 237.93 0.9M
2021-06-08 238.74 238.77 237.24 238.29 0.8M
2021-06-07 238.30 238.30 237.65 238.20 0.3M
2021-06-04 237.10 238.30 236.98 238.19 0.4M
2021-06-03 235.74 236.69 234.68 236.03 0.4M
2021-06-02 237.19 237.51 236.53 237.11 0.4M
2021-06-01 238.26 238.37 236.52 236.82 0.9M
2021-05-28 237.41 237.63 236.80 236.86 0.5M
2021-05-27 236.96 237.14 236.39 236.40 0.5M
2021-05-26 236.04 236.56 235.52 236.29 0.4M
2021-05-25 236.93 237.02 235.29 235.55 0.4M
2021-05-24 235.27 236.84 235.04 236.16 1.6M
2021-05-21 235.12 235.67 233.58 233.79 0.4M
2021-05-20 231.93 234.70 231.85 234.04 0.4M
2021-05-19 229.27 231.49 228.29 231.32 0.6M
2021-05-18 234.10 234.39 232.03 232.10 0.7M
2021-05-17 233.75 234.40 232.62 233.91 0.6M
2021-05-14 232.53 235.02 232.53 234.38 0.7M
2021-05-13 229.09 231.90 229.09 230.84 0.5M
2021-05-12 231.72 232.37 227.89 228.16 1.0M
2021-05-11 232.34 233.84 230.92 233.30 0.5M
2021-05-10 237.83 237.93 235.26 235.32 0.4M
2021-05-07 236.59 238.16 236.21 237.71 0.4M
2021-05-06 234.62 235.98 232.97 235.90 0.4M
2021-05-05 235.63 235.63 234.08 234.38 0.6M
2021-05-04 235.09 235.19 232.34 234.49 0.5M
2021-05-03 237.24 237.24 235.98 236.31 0.4M
2021-04-30 236.15 236.74 235.41 235.78 1.3M
2021-04-29 237.92 238.05 235.55 237.55 0.7M
2021-04-28 236.54 237.23 236.11 236.24 0.7M
2021-04-27 236.67 236.85 235.84 236.57 0.3M
2021-04-26 236.34 236.91 236.14 236.50 0.6M
2021-04-23 233.65 236.66 233.59 235.82 0.2M
2021-04-22 235.15 235.85 232.61 233.26 0.4M
2021-04-21 232.48 235.26 232.35 235.21 0.7M
2021-04-20 234.12 234.47 231.97 232.80 0.6M
2021-04-19 235.53 235.71 233.89 234.67 0.7M
2021-04-16 236.04 236.35 235.17 236.04 0.7M
2021-04-15 234.26 235.45 233.75 235.40 0.8M
2021-04-14 233.50 234.28 232.43 232.78 0.7M
2021-04-13 232.57 233.92 232.55 233.54 0.4M
2021-04-12 232.25 232.79 231.78 232.57 0.5M
2021-04-09 230.78 232.57 230.78 232.57 0.5M
2021-04-08 230.50 230.93 229.95 230.86 0.3M
2021-04-07 229.50 230.00 229.09 229.60 0.4M
2021-04-06 229.39 230.28 229.11 229.55 0.6M
2021-04-05 228.27 229.75 228.16 229.47 1.6M
2021-04-01 225.22 226.58 225.20 226.48 2.0M
2021-03-31 223.45 224.96 223.33 223.83 1.6M
2021-03-30 222.59 223.17 221.76 222.93 0.3M
2021-03-29 222.97 223.82 221.66 223.25 0.7M
2021-03-26 220.90 223.78 220.42 223.66 1.2M
2021-03-25 217.90 220.69 216.77 220.22 0.3M
2021-03-24 222.09 222.86 219.65 219.65 0.8M
2021-03-23 222.69 223.40 220.62 221.16 0.7M
2021-03-22 221.64 223.97 221.64 223.07 0.9M
2021-03-19 221.57 222.54 219.95 221.56 2.3M
2021-03-18 223.61 224.79 221.27 221.67 0.6M
2021-03-17 223.48 225.80 222.91 225.24 0.5M
2021-03-16 225.45 225.80 223.98 224.53 0.8M
2021-03-15 223.80 225.20 222.50 225.06 0.6M
2021-03-12 222.22 223.59 221.74 223.51 0.6M
2021-03-11 222.37 224.28 222.00 223.27 0.5M
2021-03-10 220.80 221.60 219.92 220.47 0.4M
2021-03-09 218.57 220.82 218.21 219.31 0.5M
2021-03-08 217.59 219.38 215.81 215.93 0.4M
2021-03-05 215.60 217.69 210.50 217.09 0.8M
2021-03-04 216.24 217.55 210.50 213.27 1.0M
2021-03-03 219.45 219.68 216.36 216.36 0.6M
2021-03-02 221.81 221.83 219.55 219.67 0.4M
2021-03-01 219.34 222.26 219.21 221.54 0.4M
2021-02-26 218.19 219.02 214.72 216.25 1.3M
2021-02-25 221.92 222.72 216.18 217.13 0.7M
2021-02-24 219.84 222.89 218.97 222.64 0.3M
2021-02-23 218.81 221.19 215.74 220.33 1.2M
2021-02-22 220.86 221.95 220.17 220.26 0.9M
2021-02-19 223.38 223.68 222.21 222.48 2.7M
2021-02-18 221.96 222.95 220.80 222.40 0.4M
2021-02-17 222.57 223.63 221.73 223.47 0.6M
2021-02-16 224.67 224.95 223.26 223.69 0.8M
2021-02-12 222.43 224.16 222.38 224.02 0.3M
2021-02-11 223.05 223.32 221.31 222.92 0.3M
2021-02-10 223.26 223.49 220.81 222.28 0.4M
2021-02-09 221.92 222.69 221.74 222.36 0.7M
2021-02-08 221.51 222.35 221.17 222.28 0.5M
2021-02-05 220.78 220.90 219.83 220.63 0.6M
2021-02-04 217.55 219.50 217.53 219.43 0.3M
2021-02-03 217.45 217.92 216.24 217.02 0.4M
2021-02-02 215.60 217.66 215.60 216.86 0.7M
2021-02-01 212.29 214.17 211.02 213.54 0.6M
2021-01-29 213.17 213.65 209.08 210.17 1.7M
2021-01-28 213.33 216.50 213.27 214.11 0.6M
2021-01-27 215.58 215.58 210.87 212.18 0.6M
2021-01-26 218.81 219.09 217.51 217.55 0.3M
2021-01-25 218.19 218.61 214.93 218.30 0.7M
2021-01-22 217.15 218.15 216.87 217.62 0.6M
2021-01-21 218.59 218.64 217.74 218.14 0.5M
2021-01-20 216.66 218.61 216.40 218.17 0.4M
2021-01-19 215.10 215.57 214.35 215.23 0.4M
2021-01-15 214.36 214.79 212.47 213.60 0.7M
2021-01-14 216.43 216.71 215.00 215.14 0.3M
2021-01-13 215.37 216.43 214.78 215.82 0.7M
2021-01-12 215.28 215.82 214.04 215.31 0.7M
2021-01-11 214.50 216.11 214.31 215.04 1.4M
2021-01-08 216.17 216.49 214.04 216.42 0.4M
2021-01-07 213.34 215.61 213.31 215.13 0.6M
2021-01-06 209.39 213.77 209.38 211.89 1.1M
2021-01-05 208.56 211.03 208.56 210.53 0.4M
2021-01-04 212.76 212.99 206.71 208.89 0.9M