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 | ₩45,936 | ₩46,324 | ₩45,199 | ₩45,829 | -0.23% | 2.5만 |
| 2026.09.28–2026.10.02 | ₩45,949 | ₩46,110 | ₩45,219 | ₩45,849 | -0.22% | 4.1만 |
| 2026.09.21–2026.09.25 | ₩46,378 | ₩46,834 | ₩45,735 | ₩46,209 | -0.36% | 1.9만 |
| 2026.09.14–2026.09.18 | ₩46,586 | ₩46,726 | ₩45,822 | ₩46,244 | -0.73% | 4.6만 |
| 2026.09.08–2026.09.11 | ₩47,758 | ₩47,758 | ₩46,472 | ₩46,735 | -2.14% | 25.2만 |
| 2026.08.31–2026.09.04 | ₩47,413 | ₩47,845 | ₩46,995 | ₩47,770 | +0.75% | 14.1만 |
| 2026.08.24–2026.08.28 | ₩48,080 | ₩48,147 | ₩47,397 | ₩47,539 | -1.13% | 4.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,643 |
| ₩47,638 |
| ₩48,069 |
| -0.96% |
| 4.5만 |
| 2026.08.10–2026.08.14 | ₩47,839 | ₩48,708 | ₩47,718 | ₩48,629 | +1.65% | 5.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,378 | ₩48,026 | ₩46,378 | ₩47,971 | +3.44% | 3.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,936 | ₩46,366 | ₩45,360 | ₩46,117 | +0.39% | 1.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,055 | ₩46,418 | ₩45,748 | ₩45,972 | -0.18% | 2만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,472 | ₩46,626 | ₩45,815 | ₩46,024 | -0.96% | 3.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩47,129 | ₩47,303 | ₩45,629 | ₩46,665 | -0.98% | 19.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩47,008 | ₩47,504 | ₩46,499 | ₩46,819 | -0.40% | 9.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,928 | ₩46,941 | ₩46,030 | ₩46,859 | -0.15% | 7.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩47,423 | ₩47,423 | ₩46,204 | ₩46,760 | -1.40% | 2만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,949 | ₩47,182 | ₩45,368 | ₩47,035 | +2.36% | 4.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,525 | ₩46,981 | ₩45,561 | ₩45,621 | -1.94% | 2.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,753 | ₩46,886 | ₩46,499 | ₩46,743 | -0.02% | 10.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,226 | ₩46,056 | ₩44,596 | ₩45,874 | +1.43% | 1.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,231 | ₩46,284 | ₩45,055 | ₩45,055 | -2.54% | 2.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩45,267 | ₩46,445 | ₩44,884 | ₩46,209 | +2.08% | 2.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,864 | ₩45,239 | ₩44,227 | ₩45,165 | +0.67% | 1.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩45,185 | ₩45,494 | ₩44,623 | ₩44,770 | -0.92% | 1.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,725 | ₩45,587 | ₩43,685 | ₩45,366 | +3.75% | 1.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,237 | ₩43,939 | ₩42,170 | ₩43,715 | +3.50% | 3.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,045 | ₩42,438 | ₩40,241 | ₩42,090 | +2.55% | 20.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,353 | ₩42,023 | ₩40,659 | ₩40,659 | -1.68% | 9.8천 |
|---|
| 2026.03.16–2026.03.20 | ₩42,077 | ₩42,291 | ₩40,475 | ₩40,475 | -3.81% | 3.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,956 | ₩43,611 | ₩41,515 | ₩41,515 | -1.05% | 2.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,368 | ₩44,797 | ₩42,639 | ₩42,712 | -3.73% | 689.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,917 | ₩45,239 | ₩44,247 | ₩44,915 | -0.01% | 2.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,609 | ₩44,998 | ₩44,046 | ₩44,917 | +0.69% | 2.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩44,462 | ₩45,252 | ₩44,214 | ₩44,603 | +0.32% | 14.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,095 | ₩44,381 | ₩43,015 | ₩44,265 | +2.71% | 9.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩43,832 | ₩44,221 | ₩42,948 | ₩43,129 | -1.61% | 40.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,055 | ₩44,018 | ₩42,843 | ₩43,619 | +1.31% | 4.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,787 | ₩43,417 | ₩42,728 | ₩43,336 | +1.28% | 9.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩41,407 | ₩42,693 | ₩41,407 | ₩42,693 | +3.11% | 6천 |
|---|
| 2025.12.29–2026.01.02 | ₩41,246 | ₩41,273 | ₩40,774 | ₩41,167 | -0.19% | 6.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,447 | ₩41,474 | ₩41,165 | ₩41,239 | -0.50% | 3.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,345 | ₩42,345 | ₩40,517 | ₩41,054 | -3.05% | 1.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,621 | ₩42,559 | ₩41,500 | ₩41,963 | +0.82% | 6.7천 |
|---|
| 2025.12.01–2025.12.05 | ₩41,072 | ₩41,782 | ₩41,038 | ₩41,518 | +1.09% | 4.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,718 | ₩41,527 | ₩39,718 | ₩41,475 | +4.42% | 4.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩40,107 | ₩40,911 | ₩38,784 | ₩39,611 | -1.24% | 4.8천 |
|---|
| 2025.11.10–2025.11.14 | ₩40,763 | ₩40,951 | ₩40,118 | ₩40,118 | -1.58% | 2.3천 |
|---|
| 2025.11.03–2025.11.07 | ₩40,777 | ₩40,777 | ₩40,053 | ₩40,282 | -1.21% | 2.3천 |
|---|
| 2025.10.27–2025.10.31 | ₩41,462 | ₩41,462 | ₩40,536 | ₩40,683 | -1.88% | 6.7천 |
|---|
| 2025.10.20–2025.10.24 | ₩40,918 | ₩41,353 | ₩40,520 | ₩41,289 | +0.91% | 4.2천 |
|---|
| 2025.10.13–2025.10.17 | ₩40,201 | ₩40,873 | ₩39,906 | ₩40,428 | +0.57% | 2.4천 |
|---|
| 2025.10.10–2025.10.10 | ₩40,723 | ₩40,723 | ₩39,699 | ₩39,699 | -2.51% | 1.7천 |
|---|