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 | ₩45,969 | ₩46,358 | ₩45,231 | ₩45,862 | -0.23% | 2.5만 |
| 2026.09.28–2026.10.02 | ₩45,982 | ₩46,143 | ₩45,251 | ₩45,882 | -0.22% | 4.1만 |
| 2026.09.21–2026.09.25 | ₩46,411 | ₩46,867 | ₩45,768 | ₩46,242 | -0.36% | 1.9만 |
| 2026.09.14–2026.09.18 | ₩46,619 | ₩46,760 | ₩45,855 | ₩46,277 | -0.73% | 4.6만 |
| 2026.09.08–2026.09.11 | ₩47,793 | ₩47,793 | ₩46,505 | ₩46,768 | -2.14% | 25.2만 |
| 2026.08.31–2026.09.04 | ₩47,447 | ₩47,880 | ₩47,028 | ₩47,805 | +0.75% | 14.1만 |
| 2026.08.24–2026.08.28 | ₩48,114 | ₩48,181 | ₩47,430 | ₩47,573 | -1.13% | 4.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,678 |
| ₩47,672 |
| ₩48,104 |
| -0.96% |
| 4.5만 |
| 2026.08.10–2026.08.14 | ₩47,873 | ₩48,743 | ₩47,752 | ₩48,664 | +1.65% | 5.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,411 | ₩48,061 | ₩46,411 | ₩48,006 | +3.44% | 3.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,969 | ₩46,399 | ₩45,392 | ₩46,150 | +0.39% | 1.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,088 | ₩46,452 | ₩45,781 | ₩46,005 | -0.18% | 2만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,505 | ₩46,659 | ₩45,848 | ₩46,057 | -0.96% | 3.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩47,162 | ₩47,337 | ₩45,662 | ₩46,698 | -0.98% | 19.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩47,042 | ₩47,538 | ₩46,532 | ₩46,852 | -0.40% | 9.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,961 | ₩46,975 | ₩46,063 | ₩46,893 | -0.15% | 7.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩47,457 | ₩47,457 | ₩46,237 | ₩46,793 | -1.40% | 2만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,982 | ₩47,216 | ₩45,400 | ₩47,068 | +2.36% | 4.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,559 | ₩47,015 | ₩45,593 | ₩45,654 | -1.94% | 2.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,787 | ₩46,920 | ₩46,532 | ₩46,776 | -0.02% | 10.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,258 | ₩46,089 | ₩44,628 | ₩45,907 | +1.43% | 1.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,264 | ₩46,317 | ₩45,088 | ₩45,088 | -2.54% | 2.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩45,300 | ₩46,478 | ₩44,916 | ₩46,242 | +2.08% | 2.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,896 | ₩45,271 | ₩44,259 | ₩45,198 | +0.67% | 1.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩45,218 | ₩45,526 | ₩44,655 | ₩44,802 | -0.92% | 1.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,756 | ₩45,620 | ₩43,716 | ₩45,399 | +3.75% | 1.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,268 | ₩43,971 | ₩42,201 | ₩43,747 | +3.50% | 3.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,074 | ₩42,469 | ₩40,270 | ₩42,120 | +2.55% | 20.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,383 | ₩42,053 | ₩40,688 | ₩40,688 | -1.68% | 9.8천 |
|---|
| 2026.03.16–2026.03.20 | ₩42,107 | ₩42,321 | ₩40,504 | ₩40,504 | -3.81% | 3.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,986 | ₩43,642 | ₩41,545 | ₩41,545 | -1.05% | 2.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,400 | ₩44,829 | ₩42,670 | ₩42,742 | -3.73% | 689.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,950 | ₩45,271 | ₩44,279 | ₩44,947 | -0.01% | 2.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,641 | ₩45,030 | ₩44,078 | ₩44,950 | +0.69% | 2.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩44,494 | ₩45,285 | ₩44,246 | ₩44,635 | +0.32% | 14.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,126 | ₩44,413 | ₩43,045 | ₩44,297 | +2.71% | 9.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩43,863 | ₩44,252 | ₩42,978 | ₩43,159 | -1.61% | 40.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,086 | ₩44,050 | ₩42,874 | ₩43,650 | +1.31% | 4.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,817 | ₩43,448 | ₩42,758 | ₩43,367 | +1.28% | 9.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩41,436 | ₩42,724 | ₩41,436 | ₩42,724 | +3.11% | 6천 |
|---|
| 2025.12.29–2026.01.02 | ₩41,275 | ₩41,302 | ₩40,803 | ₩41,196 | -0.19% | 6.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,477 | ₩41,503 | ₩41,195 | ₩41,269 | -0.50% | 3.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,375 | ₩42,375 | ₩40,546 | ₩41,084 | -3.05% | 1.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,651 | ₩42,590 | ₩41,530 | ₩41,993 | +0.82% | 6.7천 |
|---|
| 2025.12.01–2025.12.05 | ₩41,101 | ₩41,812 | ₩41,068 | ₩41,548 | +1.09% | 4.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,747 | ₩41,557 | ₩39,747 | ₩41,505 | +4.42% | 4.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩40,136 | ₩40,940 | ₩38,812 | ₩39,639 | -1.24% | 4.8천 |
|---|
| 2025.11.10–2025.11.14 | ₩40,793 | ₩40,980 | ₩40,146 | ₩40,146 | -1.58% | 2.3천 |
|---|
| 2025.11.03–2025.11.07 | ₩40,806 | ₩40,806 | ₩40,082 | ₩40,311 | -1.21% | 2.3천 |
|---|
| 2025.10.27–2025.10.31 | ₩41,491 | ₩41,491 | ₩40,565 | ₩40,712 | -1.88% | 6.7천 |
|---|
| 2025.10.20–2025.10.24 | ₩40,947 | ₩41,383 | ₩40,549 | ₩41,318 | +0.91% | 4.2천 |
|---|
| 2025.10.13–2025.10.17 | ₩40,229 | ₩40,903 | ₩39,934 | ₩40,457 | +0.57% | 2.4천 |
|---|
| 2025.10.10–2025.10.10 | ₩40,752 | ₩40,752 | ₩39,728 | ₩39,728 | -2.51% | 1.7천 |
|---|