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 | ₩278,148 | ₩281,860 | ₩277,491 | ₩280,252 | +0.76% | 162.7만 |
| 2026.09.28–2026.10.02 | ₩278,510 | ₩279,180 | ₩274,222 | ₩278,094 | -0.15% | 271.4만 |
| 2026.09.21–2026.09.25 | ₩278,898 | ₩281,900 | ₩276,661 | ₩279,702 | +0.29% | 159.2만 |
| 2026.09.14–2026.09.18 | ₩276,393 | ₩277,947 | ₩272,761 | ₩277,076 | +0.25% | 331.5만 |
| 2026.09.08–2026.09.11 | ₩280,667 | ₩281,042 | ₩275,656 | ₩278,309 | -0.84% | 179만 |
| 2026.08.31–2026.09.04 | ₩280,265 | ₩282,315 | ₩276,754 | ₩281,163 | +0.32% | 199.9만 |
| 2026.08.24–2026.08.28 | ₩279,676 | ₩282,570 | ₩278,778 | ₩280,640 | +0.34% | 110.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩283,066 |
| ₩283,267 |
| ₩278,349 |
| ₩280,158 |
| -1.03% |
| 289.2만 |
| 2026.08.10–2026.08.14 | ₩281,525 | ₩284,004 | ₩280,640 | ₩283,026 | +0.53% | 199.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩273,485 | ₩282,289 | ₩273,458 | ₩282,034 | +3.13% | 307.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩271,461 | ₩273,391 | ₩266,811 | ₩272,520 | +0.39% | 232.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩271,501 | ₩272,895 | ₩267,749 | ₩269,183 | -0.85% | 162.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩273,284 | ₩274,758 | ₩269,371 | ₩270,550 | -1.00% | 234.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩272,761 | ₩274,382 | ₩268,754 | ₩274,208 | +0.53% | 193.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩268,031 | ₩273,766 | ₩266,570 | ₩271,555 | +1.31% | 273.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩271,930 | ₩273,203 | ₩264,466 | ₩264,466 | -2.74% | 576.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩272,855 | ₩273,967 | ₩268,714 | ₩271,662 | -0.44% | 600.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩270,550 | ₩272,145 | ₩263,595 | ₩271,113 | +0.21% | 240.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩273,860 | ₩276,486 | ₩267,816 | ₩268,513 | -1.95% | 335.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩273,485 | ₩275,575 | ₩272,319 | ₩274,610 | +0.41% | 381.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩268,821 | ₩272,480 | ₩265,873 | ₩271,408 | +0.96% | 441.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩268,486 | ₩272,252 | ₩266,316 | ₩267,897 | -0.22% | 265.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩263,019 | ₩269,304 | ₩261,197 | ₩268,862 | +2.22% | 486.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩261,492 | ₩265,163 | ₩258,651 | ₩263,662 | +0.83% | 2045.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩261,585 | ₩262,188 | ₩257,485 | ₩261,666 | +0.03% | 733.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩251,361 | ₩263,287 | ₩251,080 | ₩262,363 | +4.38% | 372.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩243,602 | ₩253,518 | ₩241,458 | ₩252,433 | +3.63% | 202.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩237,251 | ₩244,902 | ₩233,485 | ₩243,508 | +2.64% | 493.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩242,369 | ₩244,594 | ₩234,504 | ₩235,066 | -3.01% | 382.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩246,054 | ₩248,507 | ₩237,197 | ₩238,524 | -3.06% | 184.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩245,183 | ₩252,393 | ₩243,173 | ₩243,549 | -0.67% | 325.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩252,219 | ₩255,475 | ₩246,242 | ₩247,877 | -1.72% | 362만 |
|---|
| 2026.02.23–2026.02.27 | ₩255,823 | ₩257,994 | ₩253,264 | ₩255,729 | -0.04% | 199.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩252,634 | ₩256,493 | ₩251,254 | ₩256,198 | +1.41% | 89.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩254,979 | ₩258,409 | ₩252,245 | ₩253,800 | -0.46% | 175.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩253,612 | ₩255,877 | ₩249,418 | ₩254,925 | +0.52% | 276.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩253,894 | ₩256,694 | ₩252,473 | ₩254,108 | +0.08% | 209.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩250,061 | ₩253,438 | ₩248,560 | ₩253,076 | +1.21% | 273.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩253,304 | ₩254,778 | ₩251,977 | ₩253,545 | +0.10% | 162.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩251,026 | ₩254,296 | ₩251,026 | ₩253,974 | +1.17% | 243만 |
|---|
| 2025.12.29–2026.01.02 | ₩250,637 | ₩251,240 | ₩248,694 | ₩249,927 | -0.28% | 153.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩249,177 | ₩251,924 | ₩248,828 | ₩251,669 | +1.00% | 112.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩251,066 | ₩251,066 | ₩244,192 | ₩248,145 | -1.16% | 321.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩250,396 | ₩251,857 | ₩248,480 | ₩249,364 | -0.41% | 274.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩247,328 | ₩251,039 | ₩247,328 | ₩250,021 | +1.09% | 169.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩241,177 | ₩248,949 | ₩240,681 | ₩248,788 | +3.16% | 259만 |
|---|
| 2025.11.17–2025.11.21 | ₩244,420 | ₩245,719 | ₩237,398 | ₩240,105 | -1.77% | 222.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩246,738 | ₩249,887 | ₩242,812 | ₩245,478 | -0.51% | 147.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩249,056 | ₩249,056 | ₩241,378 | ₩244,634 | -1.78% | 254.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩248,748 | ₩250,678 | ₩246,952 | ₩247,944 | -0.32% | 132.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩244,513 | ₩247,381 | ₩242,463 | ₩246,952 | +1.00% | 264.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩241,083 | ₩244,781 | ₩239,046 | ₩243,401 | +0.96% | 449.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩245,076 | ₩245,478 | ₩238,684 | ₩238,792 | -2.56% | 30.4만 |
|---|