시장 데이터를 불러오는 중
전체 종목
iShares MSCI Agriculture Producers ETF 과거 주가
iShares MSCI Agriculture Producers ETF · VEGI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Agriculture Producers ETF · VEGI · 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 | ₩60,926 | ₩62,455 | ₩59,250 | ₩59,250 | -2.75% | 15.3만 |
| 2026.09.28–2026.10.02 | ₩62,012 | ₩62,026 | ₩59,840 | ₩61,248 | -1.23% | 32.5만 |
| 2026.09.21–2026.09.25 | ₩63,421 | ₩64,038 | ₩61,691 | ₩62,080 | -2.11% | 15.9만 |
| 2026.09.14–2026.09.18 | ₩64,198 | ₩64,775 | ₩62,938 | ₩63,233 | -1.50% | 31.2만 |
| 2026.09.08–2026.09.11 | ₩65,741 | ₩65,741 | ₩64,266 | ₩64,400 | -2.04% | 25.1만 |
| 2026.08.31–2026.09.04 | ₩62,938 | ₩66,572 | ₩62,844 | ₩65,741 | +4.45% | 64.4만 |
| 2026.08.24–2026.08.28 | ₩62,804 | ₩63,340 | ₩61,463 | ₩62,468 | -0.53% | 13만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,817 |
| ₩59,290 |
| ₩62,656 |
| +4.92% |
| 18.1만 |
| 2026.08.10–2026.08.14 | ₩59,759 | ₩60,417 | ₩59,518 | ₩59,719 | -0.07% | 10.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩59,585 | ₩60,524 | ₩58,700 | ₩59,652 | +0.11% | 11.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩61,664 | ₩62,200 | ₩59,250 | ₩59,250 | -3.91% | 20.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩60,349 | ₩61,825 | ₩59,706 | ₩61,825 | +2.44% | 41.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩59,049 | ₩61,047 | ₩58,888 | ₩60,256 | +2.04% | 17.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩59,545 | ₩60,323 | ₩58,432 | ₩59,022 | -0.88% | 17.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩58,526 | ₩59,853 | ₩58,244 | ₩59,263 | +1.26% | 13.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩57,573 | ₩59,156 | ₩57,037 | ₩58,633 | +1.84% | 13.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩58,619 | ₩58,888 | ₩57,520 | ₩57,801 | -1.40% | 25.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,995 | ₩59,210 | ₩57,734 | ₩58,928 | -0.11% | 27.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩58,754 | ₩60,966 | ₩58,391 | ₩58,995 | +0.41% | 28.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩58,888 | ₩59,424 | ₩58,311 | ₩58,941 | +0.09% | 18.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩60,363 | ₩60,524 | ₩58,123 | ₩58,794 | -2.60% | 31.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩60,966 | ₩62,039 | ₩60,189 | ₩60,390 | -0.95% | 41.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩61,074 | ₩62,308 | ₩60,618 | ₩60,618 | -0.75% | 32.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩60,041 | ₩61,811 | ₩59,894 | ₩61,074 | +1.72% | 25만 |
|---|
| 2026.04.20–2026.04.24 | ₩60,685 | ₩61,396 | ₩59,853 | ₩59,907 | -1.28% | 53.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩62,240 | ₩62,576 | ₩60,162 | ₩60,819 | -2.28% | 33.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩61,543 | ₩62,991 | ₩61,101 | ₩62,160 | +1.00% | 42.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩60,779 | ₩61,556 | ₩60,014 | ₩61,530 | +1.24% | 63.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩58,780 | ₩60,873 | ₩58,499 | ₩60,014 | +2.10% | 101.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩61,369 | ₩61,369 | ₩58,244 | ₩58,512 | -4.65% | 135.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩60,336 | ₩62,321 | ₩59,746 | ₩61,181 | +1.40% | 31.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩62,133 | ₩62,455 | ₩59,706 | ₩60,363 | -2.85% | 13.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩62,509 | ₩63,313 | ₩61,181 | ₩62,468 | -0.06% | 13.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩60,980 | ₩63,394 | ₩60,645 | ₩63,246 | +3.72% | 14.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩59,424 | ₩62,375 | ₩59,303 | ₩61,489 | +3.48% | 13.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩56,863 | ₩59,518 | ₩56,648 | ₩59,518 | +4.67% | 11.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩56,742 | ₩57,895 | ₩56,487 | ₩57,077 | +0.59% | 13.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩55,200 | ₩56,796 | ₩54,851 | ₩56,286 | +1.97% | 7.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩53,470 | ₩55,857 | ₩53,362 | ₩55,481 | +3.76% | 12.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,316 | ₩53,979 | ₩51,968 | ₩53,456 | +2.18% | 14.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩52,021 | ₩52,477 | ₩51,699 | ₩52,330 | +0.59% | 6.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,968 | ₩52,303 | ₩51,807 | ₩52,075 | +0.21% | 6.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩53,215 | ₩53,336 | ₩51,847 | ₩51,847 | -2.57% | 3.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩52,357 | ₩53,349 | ₩51,699 | ₩53,242 | +1.69% | 5.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩52,102 | ₩53,188 | ₩52,102 | ₩52,585 | +0.93% | 3.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩52,169 | ₩52,960 | ₩51,941 | ₩52,370 | +0.39% | 5.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩52,303 | ₩52,343 | ₩51,284 | ₩52,169 | -0.26% | 4.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩51,901 | ₩52,880 | ₩51,686 | ₩52,477 | +1.11% | 4.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,391 | ₩52,088 | ₩51,069 | ₩51,646 | +0.50% | 4.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩53,644 | ₩53,657 | ₩51,270 | ₩51,498 | -4.00% | 4.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩52,464 | ₩53,389 | ₩52,155 | ₩53,295 | +1.58% | 4.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩51,713 | ₩52,410 | ₩50,962 | ₩52,383 | +1.30% | 3.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩52,115 | ₩52,316 | ₩51,270 | ₩51,310 | -1.54% | 2.5만 |
|---|