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 | ₩278,372 | ₩282,087 | ₩277,715 | ₩280,478 | +0.76% | 162.7만 |
| 2026.09.28–2026.10.02 | ₩278,734 | ₩279,405 | ₩274,443 | ₩278,318 | -0.15% | 271.4만 |
| 2026.09.21–2026.09.25 | ₩279,123 | ₩282,127 | ₩276,884 | ₩279,928 | +0.29% | 159.2만 |
| 2026.09.14–2026.09.18 | ₩276,615 | ₩278,171 | ₩272,981 | ₩277,299 | +0.25% | 331.5만 |
| 2026.09.08–2026.09.11 | ₩280,893 | ₩281,269 | ₩275,878 | ₩278,533 | -0.84% | 179만 |
| 2026.08.31–2026.09.04 | ₩280,491 | ₩282,543 | ₩276,977 | ₩281,390 | +0.32% | 199.9만 |
| 2026.08.24–2026.08.28 | ₩279,901 | ₩282,798 | ₩279,002 | ₩280,867 | +0.34% | 110.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩283,495 |
| ₩278,573 |
| ₩280,384 |
| -1.03% |
| 289.2만 |
| 2026.08.10–2026.08.14 | ₩281,752 | ₩284,233 | ₩280,867 | ₩283,254 | +0.53% | 199.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩273,705 | ₩282,516 | ₩273,678 | ₩282,261 | +3.13% | 307.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩271,680 | ₩273,611 | ₩267,026 | ₩272,740 | +0.39% | 232.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩271,720 | ₩273,115 | ₩267,965 | ₩269,400 | -0.85% | 162.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩273,504 | ₩274,979 | ₩269,588 | ₩270,768 | -1.00% | 234.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩272,981 | ₩274,604 | ₩268,971 | ₩274,429 | +0.53% | 193.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩268,247 | ₩273,987 | ₩266,785 | ₩271,774 | +1.31% | 273.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩272,149 | ₩273,423 | ₩264,679 | ₩264,679 | -2.74% | 576.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩273,075 | ₩274,188 | ₩268,931 | ₩271,881 | -0.44% | 600.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩270,768 | ₩272,364 | ₩263,808 | ₩271,331 | +0.21% | 240.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩274,081 | ₩276,709 | ₩268,032 | ₩268,730 | -1.95% | 335.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩273,705 | ₩275,797 | ₩272,538 | ₩274,832 | +0.41% | 381.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩269,038 | ₩272,699 | ₩266,088 | ₩271,626 | +0.96% | 441.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩268,703 | ₩272,471 | ₩266,530 | ₩268,113 | -0.22% | 265.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩263,231 | ₩269,521 | ₩261,407 | ₩269,078 | +2.22% | 486.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩261,702 | ₩265,377 | ₩258,859 | ₩263,875 | +0.83% | 2045.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩261,796 | ₩262,400 | ₩257,692 | ₩261,877 | +0.03% | 733.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩251,564 | ₩263,499 | ₩251,282 | ₩262,574 | +4.38% | 372.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩243,799 | ₩253,723 | ₩241,653 | ₩252,636 | +3.63% | 202.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩237,442 | ₩245,099 | ₩233,673 | ₩243,705 | +2.64% | 493.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩242,565 | ₩244,791 | ₩234,692 | ₩235,256 | -3.01% | 382.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩246,253 | ₩248,707 | ₩237,388 | ₩238,716 | -3.06% | 184.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩245,381 | ₩252,596 | ₩243,369 | ₩243,745 | -0.67% | 325.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩252,422 | ₩255,681 | ₩246,441 | ₩248,077 | -1.72% | 362만 |
|---|
| 2026.02.23–2026.02.27 | ₩256,029 | ₩258,202 | ₩253,468 | ₩255,936 | -0.04% | 199.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩252,838 | ₩256,700 | ₩251,456 | ₩256,405 | +1.41% | 89.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩255,185 | ₩258,618 | ₩252,449 | ₩254,004 | -0.46% | 175.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩253,817 | ₩256,083 | ₩249,619 | ₩255,131 | +0.52% | 276.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩254,098 | ₩256,901 | ₩252,677 | ₩254,313 | +0.08% | 209.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩250,263 | ₩253,642 | ₩248,761 | ₩253,280 | +1.21% | 273.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩253,508 | ₩254,983 | ₩252,180 | ₩253,750 | +0.10% | 162.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩251,228 | ₩254,501 | ₩251,228 | ₩254,179 | +1.17% | 243만 |
|---|
| 2025.12.29–2026.01.02 | ₩250,839 | ₩251,443 | ₩248,895 | ₩250,129 | -0.28% | 153.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩249,378 | ₩252,127 | ₩249,029 | ₩251,872 | +1.00% | 112.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩251,268 | ₩251,268 | ₩244,389 | ₩248,345 | -1.16% | 321.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩250,598 | ₩252,060 | ₩248,680 | ₩249,565 | -0.41% | 274.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩247,527 | ₩251,242 | ₩247,527 | ₩250,222 | +1.09% | 169.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩241,371 | ₩249,150 | ₩240,875 | ₩248,989 | +3.16% | 259만 |
|---|
| 2025.11.17–2025.11.21 | ₩244,617 | ₩245,918 | ₩237,589 | ₩240,298 | -1.77% | 222.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩246,937 | ₩250,088 | ₩243,007 | ₩245,676 | -0.51% | 147.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩249,257 | ₩249,257 | ₩241,572 | ₩244,831 | -1.78% | 254.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩248,948 | ₩250,880 | ₩247,151 | ₩248,144 | -0.32% | 132.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩244,711 | ₩247,580 | ₩242,659 | ₩247,151 | +1.00% | 264.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩241,277 | ₩244,979 | ₩239,239 | ₩243,597 | +0.96% | 449.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩245,274 | ₩245,676 | ₩238,877 | ₩238,984 | -2.56% | 30.4만 |
|---|