시장 데이터를 불러오는 중
전체 종목
iShares MSCI World Small-Cap ETF 과거 주가
iShares MSCI World Small-Cap ETF · WSML · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI World Small-Cap ETF · WSML · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩45,973 | ₩46,362 | ₩45,235 | ₩45,866 | -0.23% | 2.5만 |
| 2026.09.28–2026.10.02 | ₩45,986 | ₩46,147 | ₩45,255 | ₩45,886 | -0.22% | 4.1만 |
| 2026.09.21–2026.09.25 | ₩46,415 | ₩46,871 | ₩45,772 | ₩46,246 | -0.36% | 1.9만 |
| 2026.09.14–2026.09.18 | ₩46,623 | ₩46,764 | ₩45,859 | ₩46,281 | -0.73% | 4.6만 |
| 2026.09.08–2026.09.11 | ₩47,797 | ₩47,797 | ₩46,509 | ₩46,772 | -2.14% | 25.2만 |
| 2026.08.31–2026.09.04 | ₩47,451 | ₩47,884 | ₩47,032 | ₩47,809 | +0.75% | 14.1만 |
| 2026.08.24–2026.08.28 | ₩48,119 | ₩48,186 | ₩47,435 | ₩47,577 | -1.13% | 4.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,682 |
| ₩47,676 |
| ₩48,108 |
| -0.96% |
| 4.5만 |
| 2026.08.10–2026.08.14 | ₩47,877 | ₩48,748 | ₩47,757 | ₩48,669 | +1.65% | 5.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,415 | ₩48,065 | ₩46,415 | ₩48,010 | +3.44% | 3.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,973 | ₩46,403 | ₩45,396 | ₩46,154 | +0.39% | 1.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,092 | ₩46,456 | ₩45,785 | ₩46,009 | -0.18% | 2만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,509 | ₩46,664 | ₩45,852 | ₩46,061 | -0.96% | 3.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩47,166 | ₩47,341 | ₩45,666 | ₩46,702 | -0.98% | 19.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩47,046 | ₩47,542 | ₩46,536 | ₩46,857 | -0.40% | 9.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,965 | ₩46,979 | ₩46,067 | ₩46,897 | -0.15% | 7.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩47,462 | ₩47,462 | ₩46,241 | ₩46,798 | -1.40% | 2만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,986 | ₩47,220 | ₩45,404 | ₩47,073 | +2.36% | 4.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,563 | ₩47,019 | ₩45,597 | ₩45,658 | -1.94% | 2.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,791 | ₩46,924 | ₩46,536 | ₩46,780 | -0.02% | 10.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,262 | ₩46,094 | ₩44,632 | ₩45,911 | +1.43% | 1.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,268 | ₩46,322 | ₩45,092 | ₩45,092 | -2.54% | 2.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩45,304 | ₩46,483 | ₩44,920 | ₩46,246 | +2.08% | 2.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,900 | ₩45,276 | ₩44,263 | ₩45,202 | +0.67% | 1.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩45,222 | ₩45,530 | ₩44,659 | ₩44,806 | -0.92% | 1.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,760 | ₩45,624 | ₩43,720 | ₩45,403 | +3.75% | 1.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,271 | ₩43,975 | ₩42,204 | ₩43,751 | +3.50% | 3.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,078 | ₩42,473 | ₩40,273 | ₩42,124 | +2.55% | 20.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,386 | ₩42,057 | ₩40,692 | ₩40,692 | -1.68% | 9.8천 |
|---|
| 2026.03.16–2026.03.20 | ₩42,111 | ₩42,325 | ₩40,508 | ₩40,508 | -3.81% | 3.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,990 | ₩43,646 | ₩41,549 | ₩41,549 | -1.05% | 2.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,404 | ₩44,833 | ₩42,674 | ₩42,746 | -3.73% | 689.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,954 | ₩45,276 | ₩44,283 | ₩44,951 | -0.01% | 2.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,645 | ₩45,034 | ₩44,082 | ₩44,954 | +0.69% | 2.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩44,498 | ₩45,289 | ₩44,250 | ₩44,639 | +0.32% | 14.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,130 | ₩44,417 | ₩43,049 | ₩44,301 | +2.71% | 9.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩43,867 | ₩44,256 | ₩42,982 | ₩43,163 | -1.61% | 40.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,090 | ₩44,054 | ₩42,878 | ₩43,654 | +1.31% | 4.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,821 | ₩43,452 | ₩42,762 | ₩43,371 | +1.28% | 9.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩41,440 | ₩42,727 | ₩41,440 | ₩42,727 | +3.11% | 6천 |
|---|
| 2025.12.29–2026.01.02 | ₩41,279 | ₩41,306 | ₩40,807 | ₩41,200 | -0.19% | 6.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,480 | ₩41,507 | ₩41,199 | ₩41,272 | -0.50% | 3.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,379 | ₩42,379 | ₩40,549 | ₩41,087 | -3.05% | 1.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,655 | ₩42,593 | ₩41,534 | ₩41,997 | +0.82% | 6.7천 |
|---|
| 2025.12.01–2025.12.05 | ₩41,105 | ₩41,815 | ₩41,071 | ₩41,551 | +1.09% | 4.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,750 | ₩41,561 | ₩39,750 | ₩41,508 | +4.42% | 4.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩40,139 | ₩40,944 | ₩38,815 | ₩39,643 | -1.24% | 4.8천 |
|---|
| 2025.11.10–2025.11.14 | ₩40,796 | ₩40,984 | ₩40,150 | ₩40,150 | -1.58% | 2.3천 |
|---|
| 2025.11.03–2025.11.07 | ₩40,810 | ₩40,810 | ₩40,085 | ₩40,315 | -1.21% | 2.3천 |
|---|
| 2025.10.27–2025.10.31 | ₩41,495 | ₩41,495 | ₩40,568 | ₩40,716 | -1.88% | 6.7천 |
|---|
| 2025.10.20–2025.10.24 | ₩40,950 | ₩41,386 | ₩40,552 | ₩41,322 | +0.91% | 4.2천 |
|---|
| 2025.10.13–2025.10.17 | ₩40,233 | ₩40,906 | ₩39,938 | ₩40,461 | +0.57% | 2.4천 |
|---|
| 2025.10.10–2025.10.10 | ₩40,756 | ₩40,756 | ₩39,731 | ₩39,731 | -2.51% | 1.7천 |
|---|