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 | ₩60,877 | ₩62,405 | ₩59,202 | ₩59,202 | -2.75% | 15.3만 |
| 2026.09.28–2026.10.02 | ₩61,963 | ₩61,976 | ₩59,792 | ₩61,199 | -1.23% | 32.5만 |
| 2026.09.21–2026.09.25 | ₩63,370 | ₩63,986 | ₩61,641 | ₩62,030 | -2.11% | 15.9만 |
| 2026.09.14–2026.09.18 | ₩64,147 | ₩64,723 | ₩62,887 | ₩63,182 | -1.50% | 31.2만 |
| 2026.09.08–2026.09.11 | ₩65,688 | ₩65,688 | ₩64,214 | ₩64,348 | -2.04% | 25.1만 |
| 2026.08.31–2026.09.04 | ₩62,887 | ₩66,519 | ₩62,793 | ₩65,688 | +4.45% | 64.4만 |
| 2026.08.24–2026.08.28 | ₩62,753 | ₩63,289 | ₩61,413 | ₩62,418 | -0.53% | 13만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,767 |
| ₩59,242 |
| ₩62,606 |
| +4.92% |
| 18.1만 |
| 2026.08.10–2026.08.14 | ₩59,711 | ₩60,368 | ₩59,470 | ₩59,671 | -0.07% | 10.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩59,537 | ₩60,475 | ₩58,653 | ₩59,604 | +0.11% | 11.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩61,614 | ₩62,150 | ₩59,202 | ₩59,202 | -3.91% | 20.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩60,301 | ₩61,775 | ₩59,658 | ₩61,775 | +2.44% | 41.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩59,001 | ₩60,998 | ₩58,840 | ₩60,207 | +2.04% | 17.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩59,497 | ₩60,274 | ₩58,385 | ₩58,974 | -0.88% | 17.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩58,478 | ₩59,805 | ₩58,197 | ₩59,215 | +1.26% | 13.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩57,527 | ₩59,108 | ₩56,991 | ₩58,586 | +1.84% | 13.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩58,572 | ₩58,840 | ₩57,473 | ₩57,755 | -1.40% | 25.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,947 | ₩59,162 | ₩57,688 | ₩58,880 | -0.11% | 27.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩58,706 | ₩60,917 | ₩58,344 | ₩58,947 | +0.41% | 28.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩58,840 | ₩59,376 | ₩58,264 | ₩58,894 | +0.09% | 18.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩60,314 | ₩60,475 | ₩58,076 | ₩58,746 | -2.60% | 31.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩60,917 | ₩61,989 | ₩60,140 | ₩60,341 | -0.95% | 41.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩61,025 | ₩62,257 | ₩60,569 | ₩60,569 | -0.75% | 32.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩59,993 | ₩61,762 | ₩59,845 | ₩61,025 | +1.72% | 25만 |
|---|
| 2026.04.20–2026.04.24 | ₩60,636 | ₩61,346 | ₩59,805 | ₩59,859 | -1.28% | 53.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩62,190 | ₩62,525 | ₩60,113 | ₩60,770 | -2.28% | 33.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩61,494 | ₩62,941 | ₩61,051 | ₩62,110 | +1.00% | 42.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩60,730 | ₩61,507 | ₩59,966 | ₩61,480 | +1.24% | 63.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩58,733 | ₩60,824 | ₩58,452 | ₩59,966 | +2.10% | 101.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩61,319 | ₩61,319 | ₩58,197 | ₩58,465 | -4.65% | 135.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩60,288 | ₩62,271 | ₩59,698 | ₩61,132 | +1.40% | 31.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩62,083 | ₩62,405 | ₩59,658 | ₩60,314 | -2.85% | 13.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩62,458 | ₩63,262 | ₩61,132 | ₩62,418 | -0.06% | 13.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩60,931 | ₩63,343 | ₩60,596 | ₩63,195 | +3.72% | 14.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩59,376 | ₩62,324 | ₩59,256 | ₩61,440 | +3.48% | 13.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩56,817 | ₩59,470 | ₩56,602 | ₩59,470 | +4.67% | 11.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩56,696 | ₩57,849 | ₩56,442 | ₩57,031 | +0.59% | 13.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩55,155 | ₩56,750 | ₩54,807 | ₩56,241 | +1.97% | 7.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩53,427 | ₩55,812 | ₩53,319 | ₩55,437 | +3.76% | 12.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,274 | ₩53,936 | ₩51,926 | ₩53,413 | +2.18% | 14.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,979 | ₩52,435 | ₩51,658 | ₩52,288 | +0.59% | 6.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,926 | ₩52,261 | ₩51,765 | ₩52,033 | +0.21% | 6.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩53,172 | ₩53,293 | ₩51,805 | ₩51,805 | -2.57% | 3.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩52,314 | ₩53,306 | ₩51,658 | ₩53,199 | +1.69% | 5.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩52,060 | ₩53,145 | ₩52,060 | ₩52,542 | +0.93% | 3.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩52,127 | ₩52,917 | ₩51,899 | ₩52,328 | +0.39% | 5.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩52,261 | ₩52,301 | ₩51,242 | ₩52,127 | -0.26% | 4.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩51,859 | ₩52,837 | ₩51,644 | ₩52,435 | +1.11% | 4.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,350 | ₩52,046 | ₩51,028 | ₩51,604 | +0.50% | 4.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩53,601 | ₩53,614 | ₩51,229 | ₩51,457 | -4.00% | 4.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩52,422 | ₩53,346 | ₩52,113 | ₩53,252 | +1.58% | 4.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩51,671 | ₩52,368 | ₩50,921 | ₩52,341 | +1.30% | 3.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩52,073 | ₩52,274 | ₩51,229 | ₩51,269 | -1.54% | 2.5만 |
|---|