조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|
| 2026-10-13 | 424.78 | -0.1500 | -0.04% | 424.55 | 425.29 | 423.63 | 190,732 |
| 2026-10-12 | 424.93 | -0.4000 | -0.09% | 425.18 | 425.66 | 424.34 | 310,076 |
| 2026-10-09 | 425.33 | +2.81 | +0.67% | 423.74 | 425.74 | 423.32 | 308,035 |
| 2026-10-08 | 422.52 | -1.67 | -0.39% | 422.89 | 424.15 | 420.69 | 704,427 |
| 2026-10-07 | 424.19 | -1.47 | -0.35% | 423.59 | 424.60 | 422.30 | 252,397 |
| 2026-10-06 | 425.66 | +2.33 | +0.55% | 425.10 | 427.04 | 425.10 | 691,408 |
| 2026-10-05 | 423.33 | +3.12 | +0.74% | 420.69 | 424.16 | 420.29 | 636,467 |
| 2026-10-02 | 420.21 | +3.24 | +0.78% | 420.84 | 422.00 | 419.05 | 455,766 |
| 2026-10-01 | 416.97 | +0.8400 | +0.20% | 417.21 | 417.90 | 414.26 | 395,582 |
| 2026-09-30 | 416.13 | -1.13 | -0.27% | 418.50 | 419.82 | 416.00 | 739,572 |
| 2026-09-29 | 417.26 | -0.4100 | -0.10% | 418.60 | 418.60 | 415.99 | 504,111 |
| 2026-09-28 | 417.67 | -3.56 | -0.85% | 419.16 | 419.97 | 416.83 | 510,488 |
| 2026-09-25 | 421.23 | +2.20 | +0.53% | 419.96 | 421.59 | 418.46 | 388,566 |
| 2026-09-24 | 419.03 | -0.3200 | -0.08% | 417.27 | 419.91 | 416.92 | 422,791 |
| 2026-09-23 | 419.35 | -3.10 | -0.73% | 422.24 | 422.24 | 418.80 | 255,962 |
| 2026-09-22 | 422.45 | -0.0300 | -0.01% | 423.06 | 423.42 | 422.06 | 370,109 |
| 2026-09-21 | 422.48 | +6.46 | +1.55% | 418.77 | 423.23 | 418.62 | 339,105 |
| 2026-09-18 | 416.02 | +0.1000 | +0.02% | 416.61 | 416.61 | 414.36 | 1,425,608 |
| 2026-09-17 | 415.92 | +4.52 | +1.10% | 416.43 | 416.43 | 414.67 | 360,772 |
| 2026-09-16 | 411.40 | -1.79 | -0.43% | 414.39 | 415.46 | 408.83 | 689,058 |
iShares Russell 1000 ETF 게시판 0
글쓰기