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 | ₩278,347 | ₩282,062 | ₩277,690 | ₩280,453 | +0.76% | 162.7만 |
| 2026.09.28–2026.10.02 | ₩278,709 | ₩279,380 | ₩274,418 | ₩278,294 | -0.15% | 271.4만 |
| 2026.09.21–2026.09.25 | ₩279,098 | ₩282,102 | ₩276,859 | ₩279,903 | +0.29% | 159.2만 |
| 2026.09.14–2026.09.18 | ₩276,591 | ₩278,146 | ₩272,956 | ₩277,274 | +0.25% | 331.5만 |
| 2026.09.08–2026.09.11 | ₩280,868 | ₩281,244 | ₩275,853 | ₩278,508 | -0.84% | 179만 |
| 2026.08.31–2026.09.04 | ₩280,466 | ₩282,518 | ₩276,953 | ₩281,364 | +0.32% | 199.9만 |
| 2026.08.24–2026.08.28 | ₩279,876 | ₩282,772 | ₩278,977 | ₩280,841 | +0.34% | 110.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩283,269 |
| ₩283,470 |
| ₩278,548 |
| ₩280,359 |
| -1.03% |
| 289.2만 |
| 2026.08.10–2026.08.14 | ₩281,726 | ₩284,207 | ₩280,841 | ₩283,228 | +0.53% | 199.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩273,681 | ₩282,491 | ₩273,654 | ₩282,236 | +3.13% | 307.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩271,656 | ₩273,587 | ₩267,003 | ₩272,715 | +0.39% | 232.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩271,696 | ₩273,091 | ₩267,941 | ₩269,376 | -0.85% | 162.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩273,479 | ₩274,955 | ₩269,564 | ₩270,744 | -1.00% | 234.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩272,956 | ₩274,579 | ₩268,947 | ₩274,405 | +0.53% | 193.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩268,223 | ₩273,962 | ₩266,761 | ₩271,750 | +1.31% | 273.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩272,125 | ₩273,399 | ₩264,656 | ₩264,656 | -2.74% | 576.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩273,050 | ₩274,163 | ₩268,907 | ₩271,857 | -0.44% | 600.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩270,744 | ₩272,340 | ₩263,784 | ₩271,307 | +0.21% | 240.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩274,056 | ₩276,684 | ₩268,008 | ₩268,706 | -1.95% | 335.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩273,681 | ₩275,773 | ₩272,514 | ₩274,807 | +0.41% | 381.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩269,014 | ₩272,675 | ₩266,064 | ₩271,602 | +0.96% | 441.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩268,679 | ₩272,447 | ₩266,506 | ₩268,089 | -0.22% | 265.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩263,208 | ₩269,497 | ₩261,384 | ₩269,054 | +2.22% | 486.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩261,679 | ₩265,353 | ₩258,836 | ₩263,851 | +0.83% | 2045.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩261,773 | ₩262,376 | ₩257,669 | ₩261,853 | +0.03% | 733.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩251,541 | ₩263,476 | ₩251,259 | ₩262,550 | +4.38% | 372.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩243,777 | ₩253,700 | ₩241,631 | ₩252,614 | +3.63% | 202.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩237,421 | ₩245,077 | ₩233,652 | ₩243,683 | +2.64% | 493.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩242,543 | ₩244,769 | ₩234,672 | ₩235,235 | -3.01% | 382.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩246,231 | ₩248,685 | ₩237,367 | ₩238,694 | -3.06% | 184.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩245,359 | ₩252,574 | ₩243,348 | ₩243,723 | -0.67% | 325.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩252,399 | ₩255,658 | ₩246,418 | ₩248,054 | -1.72% | 362만 |
|---|
| 2026.02.23–2026.02.27 | ₩256,006 | ₩258,179 | ₩253,445 | ₩255,913 | -0.04% | 199.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩252,815 | ₩256,677 | ₩251,434 | ₩256,382 | +1.41% | 89.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩255,162 | ₩258,595 | ₩252,426 | ₩253,982 | -0.46% | 175.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩253,794 | ₩256,060 | ₩249,597 | ₩255,108 | +0.52% | 276.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩254,075 | ₩256,878 | ₩252,654 | ₩254,290 | +0.08% | 209.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩250,240 | ₩253,620 | ₩248,738 | ₩253,257 | +1.21% | 273.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩253,485 | ₩254,961 | ₩252,158 | ₩253,727 | +0.10% | 162.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩251,206 | ₩254,478 | ₩251,206 | ₩254,156 | +1.17% | 243만 |
|---|
| 2025.12.29–2026.01.02 | ₩250,817 | ₩251,420 | ₩248,872 | ₩250,106 | -0.28% | 153.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩249,355 | ₩252,104 | ₩249,007 | ₩251,849 | +1.00% | 112.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩251,246 | ₩251,246 | ₩244,367 | ₩248,323 | -1.16% | 321.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩250,576 | ₩252,037 | ₩248,658 | ₩249,543 | -0.41% | 274.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩247,505 | ₩251,219 | ₩247,505 | ₩250,200 | +1.09% | 169.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩241,350 | ₩249,127 | ₩240,853 | ₩248,966 | +3.16% | 259만 |
|---|
| 2025.11.17–2025.11.21 | ₩244,595 | ₩245,895 | ₩237,568 | ₩240,277 | -1.77% | 222.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩246,915 | ₩250,066 | ₩242,986 | ₩245,654 | -0.51% | 147.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩249,235 | ₩249,235 | ₩241,551 | ₩244,809 | -1.78% | 254.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩248,926 | ₩250,857 | ₩247,129 | ₩248,122 | -0.32% | 132.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩244,689 | ₩247,558 | ₩242,637 | ₩247,129 | +1.00% | 264.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩241,256 | ₩244,957 | ₩239,217 | ₩243,576 | +0.96% | 449.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩245,252 | ₩245,654 | ₩238,855 | ₩238,963 | -2.56% | 30.4만 |
|---|