시장 데이터를 불러오는 중
전체 종목
iShares MSCI World ETF 과거 주가
iShares MSCI World ETF · URTH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI World ETF · URTH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩278,349 | ₩282,064 | ₩277,692 | ₩280,455 | +0.76% | 162.7만 |
| 2026.09.28–2026.10.02 | ₩278,711 | ₩279,382 | ₩274,420 | ₩278,296 | -0.15% | 271.4만 |
| 2026.09.21–2026.09.25 | ₩279,100 | ₩282,104 | ₩276,861 | ₩279,905 | +0.29% | 159.2만 |
| 2026.09.14–2026.09.18 | ₩276,593 | ₩278,148 | ₩272,959 | ₩277,277 | +0.25% | 331.5만 |
| 2026.09.08–2026.09.11 | ₩280,870 | ₩281,246 | ₩275,855 | ₩278,510 | -0.84% | 179만 |
| 2026.08.31–2026.09.04 | ₩280,468 | ₩282,520 | ₩276,955 | ₩281,367 | +0.32% | 199.9만 |
| 2026.08.24–2026.08.28 | ₩279,878 | ₩282,775 | ₩278,980 | ₩280,844 | +0.34% | 110.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩283,472 |
| ₩278,550 |
| ₩280,361 |
| -1.03% |
| 289.2만 |
| 2026.08.10–2026.08.14 | ₩281,729 | ₩284,209 | ₩280,844 | ₩283,231 | +0.53% | 199.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩273,683 | ₩282,493 | ₩273,656 | ₩282,238 | +3.13% | 307.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩271,658 | ₩273,589 | ₩267,005 | ₩272,717 | +0.39% | 232.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩271,698 | ₩273,093 | ₩267,943 | ₩269,378 | -0.85% | 162.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩273,482 | ₩274,957 | ₩269,566 | ₩270,746 | -1.00% | 234.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩272,959 | ₩274,581 | ₩268,949 | ₩274,407 | +0.53% | 193.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩268,225 | ₩273,964 | ₩266,763 | ₩271,752 | +1.31% | 273.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩272,127 | ₩273,401 | ₩264,658 | ₩264,658 | -2.74% | 576.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩273,052 | ₩274,165 | ₩268,909 | ₩271,859 | -0.44% | 600.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩270,746 | ₩272,342 | ₩263,786 | ₩271,309 | +0.21% | 240.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩274,058 | ₩276,686 | ₩268,010 | ₩268,708 | -1.95% | 335.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩273,683 | ₩275,775 | ₩272,516 | ₩274,809 | +0.41% | 381.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩269,016 | ₩272,677 | ₩266,066 | ₩271,604 | +0.96% | 441.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩268,681 | ₩272,449 | ₩266,508 | ₩268,091 | -0.22% | 265.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩263,210 | ₩269,499 | ₩261,386 | ₩269,056 | +2.22% | 486.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩261,681 | ₩265,355 | ₩258,838 | ₩263,853 | +0.83% | 2045.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩261,775 | ₩262,378 | ₩257,671 | ₩261,855 | +0.03% | 733.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩251,543 | ₩263,478 | ₩251,261 | ₩262,552 | +4.38% | 372.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩243,779 | ₩253,702 | ₩241,633 | ₩252,616 | +3.63% | 202.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩237,422 | ₩245,079 | ₩233,654 | ₩243,685 | +2.64% | 493.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩242,545 | ₩244,771 | ₩234,673 | ₩235,236 | -3.01% | 382.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩246,233 | ₩248,687 | ₩237,369 | ₩238,696 | -3.06% | 184.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩245,361 | ₩252,575 | ₩243,349 | ₩243,725 | -0.67% | 325.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩252,401 | ₩255,660 | ₩246,420 | ₩248,056 | -1.72% | 362만 |
|---|
| 2026.02.23–2026.02.27 | ₩256,008 | ₩258,181 | ₩253,447 | ₩255,915 | -0.04% | 199.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩252,817 | ₩256,679 | ₩251,436 | ₩256,384 | +1.41% | 89.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩255,164 | ₩258,597 | ₩252,428 | ₩253,983 | -0.46% | 175.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩253,796 | ₩256,062 | ₩249,598 | ₩255,110 | +0.52% | 276.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩254,077 | ₩256,880 | ₩252,656 | ₩254,292 | +0.08% | 209.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩250,242 | ₩253,621 | ₩248,740 | ₩253,259 | +1.21% | 273.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩253,487 | ₩254,962 | ₩252,160 | ₩253,729 | +0.10% | 162.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩251,208 | ₩254,480 | ₩251,208 | ₩254,158 | +1.17% | 243만 |
|---|
| 2025.12.29–2026.01.02 | ₩250,819 | ₩251,422 | ₩248,874 | ₩250,108 | -0.28% | 153.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩249,357 | ₩252,106 | ₩249,008 | ₩251,851 | +1.00% | 112.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩251,248 | ₩251,248 | ₩244,369 | ₩248,325 | -1.16% | 321.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩250,577 | ₩252,039 | ₩248,660 | ₩249,545 | -0.41% | 274.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩247,507 | ₩251,221 | ₩247,507 | ₩250,202 | +1.09% | 169.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩241,351 | ₩249,129 | ₩240,855 | ₩248,968 | +3.16% | 259만 |
|---|
| 2025.11.17–2025.11.21 | ₩244,597 | ₩245,897 | ₩237,570 | ₩240,279 | -1.77% | 222.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩246,916 | ₩250,068 | ₩242,987 | ₩245,656 | -0.51% | 147.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩249,236 | ₩249,236 | ₩241,553 | ₩244,811 | -1.78% | 254.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩248,928 | ₩250,859 | ₩247,131 | ₩248,123 | -0.32% | 132.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩244,690 | ₩247,560 | ₩242,639 | ₩247,131 | +1.00% | 264.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩241,258 | ₩244,959 | ₩239,219 | ₩243,577 | +0.96% | 449.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩245,254 | ₩245,656 | ₩238,857 | ₩238,964 | -2.56% | 30.4만 |
|---|