iShares MSCI World ETF (URTH)

URTH
🏛️ 미국 →
180.30
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 133.21 133.52 132.58 133.02 0.2M
2023-12-28 133.49 133.65 133.19 133.28 0.2M
2023-12-27 133.06 133.42 132.98 133.36 0.2M
2023-12-26 132.64 133.25 132.61 132.98 0.3M
2023-12-22 132.50 132.84 131.90 132.43 0.2M
2023-12-21 131.71 132.23 131.17 132.16 0.2M
2023-12-20 132.27 132.70 130.58 130.63 0.3M
2023-12-19 132.83 133.50 132.83 133.48 0.2M
2023-12-18 132.42 132.73 132.23 132.56 0.5M
2023-12-15 132.11 132.37 131.72 131.95 0.3M
2023-12-14 132.38 132.78 131.72 132.36 0.3M
2023-12-13 129.91 131.73 129.65 131.67 0.2M
2023-12-12 129.38 129.80 128.93 129.75 0.8M
2023-12-11 128.70 129.42 128.70 129.41 0.5M
2023-12-08 128.25 129.11 128.20 128.92 0.2M
2023-12-07 128.11 128.59 127.86 128.46 0.2M
2023-12-06 128.58 128.68 127.49 127.54 0.3M
2023-12-05 127.52 128.13 127.52 127.84 0.3M
2023-12-04 127.70 128.18 127.43 128.04 0.3M
2023-12-01 127.65 128.88 127.52 128.76 0.4M
2023-11-30 127.70 127.89 127.14 127.78 0.6M
2023-11-29 127.98 128.20 127.33 127.43 0.7M
2023-11-28 127.09 127.75 127.00 127.41 0.2M
2023-11-27 127.31 127.50 127.18 127.31 0.7M
2023-11-24 127.28 127.56 127.27 127.52 0.3M
2023-11-22 127.27 127.47 126.82 127.23 0.2M
2023-11-21 126.95 126.96 126.58 126.80 0.2M
2023-11-20 126.24 127.26 126.12 127.07 0.3M
2023-11-17 126.07 126.39 125.87 126.30 0.2M
2023-11-16 125.49 125.81 125.19 125.66 0.2M
2023-11-15 125.85 126.22 125.51 125.66 0.1M
2023-11-14 124.81 125.76 124.63 125.46 0.2M
2023-11-13 122.41 123.09 122.23 122.88 0.2M
2023-11-10 121.80 122.93 121.23 122.84 0.2M
2023-11-09 122.62 122.62 121.25 121.31 0.1M
2023-11-08 122.17 122.34 121.42 122.02 0.1M
2023-11-07 121.73 122.19 121.40 121.99 0.2M
2023-11-06 122.03 122.25 121.45 121.89 0.2M
2023-11-03 121.60 122.34 121.45 121.93 0.2M
2023-11-02 119.72 120.74 119.69 120.72 0.2M
2023-11-01 117.36 118.43 117.25 118.32 0.1M
2023-10-31 116.51 117.17 116.14 117.11 0.3M
2023-10-30 115.90 116.62 115.63 116.43 0.2M
2023-10-27 116.14 116.14 114.70 115.01 0.1M
2023-10-26 116.43 116.64 115.29 115.58 0.4M
2023-10-25 117.86 117.86 116.66 116.77 0.2M
2023-10-24 117.93 118.56 117.59 118.30 0.2M
2023-10-23 117.22 118.49 116.67 117.50 0.1M
2023-10-20 118.83 118.96 117.60 117.65 0.3M
2023-10-19 120.15 120.58 118.79 118.98 0.3M
2023-10-18 121.22 121.32 119.82 120.06 0.1M
2023-10-17 120.95 122.33 120.89 121.84 0.2M
2023-10-16 121.21 121.99 121.13 121.85 0.1M
2023-10-13 121.68 121.95 120.28 120.68 0.2M
2023-10-12 122.53 122.53 120.83 121.38 0.2M
2023-10-11 122.25 122.39 121.50 122.32 0.2M
2023-10-10 121.40 122.45 121.25 121.78 0.1M
2023-10-09 119.64 120.99 119.57 120.79 0.1M
2023-10-06 118.37 120.65 117.90 120.25 0.1M
2023-10-05 118.65 119.08 118.02 118.88 0.2M
2023-10-04 118.17 118.72 117.52 118.63 0.2M
2023-10-03 118.77 119.11 117.52 117.94 0.3M
2023-10-02 119.78 120.01 118.96 119.51 0.2M
2023-09-29 121.43 121.53 119.90 120.17 0.3M
2023-09-28 119.53 120.85 119.44 120.52 0.1M
2023-09-27 120.13 120.15 118.68 119.58 0.3M
2023-09-26 120.50 120.68 119.50 119.67 0.1M
2023-09-25 120.71 121.43 120.52 121.39 0.2M
2023-09-22 121.80 122.08 121.09 121.17 0.2M
2023-09-21 122.56 122.56 121.34 121.36 0.2M
2023-09-20 124.83 124.93 123.41 123.43 0.2M
2023-09-19 124.38 124.51 123.70 124.34 0.1M
2023-09-18 124.48 124.79 124.16 124.52 0.1M
2023-09-15 125.54 125.58 124.56 124.62 0.1M
2023-09-14 125.37 125.87 124.98 125.72 0.1M
2023-09-13 124.41 124.78 124.22 124.52 0.1M
2023-09-12 124.73 124.96 124.40 124.48 0.1M
2023-09-11 124.90 125.15 124.65 125.09 0.1M
2023-09-08 124.12 124.55 123.95 124.12 0.2M
2023-09-07 123.67 124.23 123.50 124.09 0.1M
2023-09-06 125.02 125.06 123.88 124.45 0.2M
2023-09-05 125.79 125.79 125.17 125.21 0.1M
2023-09-01 126.55 126.61 125.55 125.91 0.1M
2023-08-31 125.99 126.25 125.59 125.70 0.5M
2023-08-30 125.59 126.07 125.36 125.89 0.6M
2023-08-29 123.62 125.49 123.48 125.40 0.2M
2023-08-28 123.47 123.78 123.19 123.64 0.1M
2023-08-25 122.43 123.03 121.37 122.70 0.1M
2023-08-24 123.82 123.82 121.87 121.87 0.0M
2023-08-23 122.60 123.74 122.55 123.51 0.1M
2023-08-22 122.97 122.99 122.04 122.21 0.8M
2023-08-21 122.08 122.71 121.59 122.57 0.2M
2023-08-18 121.03 122.10 120.89 121.82 0.3M
2023-08-17 123.07 123.23 121.71 121.85 0.2M
2023-08-16 123.51 123.87 122.64 122.70 0.8M
2023-08-15 124.54 124.63 123.43 123.68 0.2M
2023-08-14 124.43 125.17 124.16 125.17 0.1M
2023-08-11 124.58 125.09 124.34 124.87 0.3M
2023-08-10 125.90 126.69 124.87 125.17 0.2M
2023-08-09 125.74 125.74 124.77 125.01 0.2M
2023-08-08 125.29 125.72 124.64 125.65 0.2M
2023-08-07 125.88 126.31 125.52 126.29 0.3M
2023-08-04 126.00 126.71 125.03 125.22 0.1M
2023-08-03 125.11 125.96 124.95 125.52 0.2M
2023-08-02 126.86 126.86 125.65 125.90 0.4M
2023-08-01 128.02 128.18 127.64 127.91 0.2M
2023-07-31 128.64 128.83 128.27 128.54 0.2M
2023-07-28 128.26 128.60 127.99 128.44 0.2M
2023-07-27 128.93 129.01 127.05 127.22 0.2M
2023-07-26 127.47 128.28 127.47 128.01 0.2M
2023-07-25 127.58 128.22 127.58 127.92 0.3M
2023-07-24 127.49 127.80 127.23 127.59 0.2M
2023-07-21 127.78 127.79 127.35 127.40 0.1M
2023-07-20 127.88 128.04 127.15 127.33 0.2M
2023-07-19 128.13 128.39 127.92 128.10 0.1M
2023-07-18 127.00 128.03 126.88 127.93 0.1M
2023-07-17 126.52 127.05 126.44 126.92 0.0M
2023-07-14 127.04 127.25 126.54 126.64 0.1M
2023-07-13 126.40 127.18 126.36 126.98 0.3M
2023-07-12 125.42 125.79 125.23 125.53 0.1M
2023-07-11 123.57 124.18 123.28 124.18 0.1M
2023-07-10 122.74 123.25 122.71 123.25 0.1M
2023-07-07 122.65 123.79 122.54 122.87 0.0M
2023-07-06 122.83 122.88 122.02 122.77 0.2M
2023-07-05 124.04 124.34 123.96 124.16 0.3M
2023-07-03 124.57 124.84 124.48 124.80 0.1M
2023-06-30 124.08 124.78 124.08 124.52 0.1M
2023-06-29 122.69 123.18 122.50 123.18 0.0M
2023-06-28 122.43 123.09 122.39 122.82 0.3M
2023-06-27 121.73 122.93 121.64 122.80 0.1M
2023-06-26 121.75 122.17 121.40 121.54 0.2M
2023-06-23 121.72 122.21 121.56 121.79 0.1M
2023-06-22 122.37 123.02 122.28 122.89 0.2M
2023-06-21 123.03 123.42 122.66 122.91 0.3M
2023-06-20 123.61 123.64 122.89 123.24 0.6M
2023-06-16 125.26 125.33 124.24 124.29 0.1M
2023-06-15 123.11 124.99 123.01 124.70 0.3M
2023-06-14 123.33 123.72 122.29 123.18 0.0M
2023-06-13 122.66 123.10 122.57 122.95 0.1M
2023-06-12 121.41 122.04 121.23 122.03 0.1M
2023-06-09 121.20 121.58 120.84 121.09 0.1M
2023-06-08 120.35 121.05 120.11 120.95 0.1M
2023-06-07 120.78 121.10 120.03 120.16 0.1M
2023-06-06 121.30 122.10 121.24 121.98 0.1M
2023-06-05 121.79 122.04 121.29 121.46 0.1M
2023-06-02 121.13 121.97 121.00 121.83 0.1M
2023-06-01 118.97 120.34 118.71 120.03 0.1M
2023-05-31 118.89 119.07 118.15 118.60 0.4M
2023-05-30 120.15 120.29 119.21 119.52 0.1M
2023-05-26 118.82 120.05 118.70 119.91 0.1M
2023-05-25 118.48 118.67 117.92 118.41 0.1M
2023-05-24 118.34 118.46 117.64 117.91 0.1M
2023-05-23 119.87 120.11 118.94 119.03 0.1M
2023-05-22 120.35 120.85 120.19 120.47 0.0M
2023-05-19 120.61 120.82 120.12 120.39 0.1M
2023-05-18 119.50 120.42 119.37 120.33 0.1M
2023-05-17 118.90 119.74 118.47 119.56 0.1M
2023-05-16 119.03 119.24 118.43 118.43 0.1M
2023-05-15 119.08 119.57 118.70 119.46 0.3M
2023-05-12 119.22 119.32 118.16 118.75 0.1M
2023-05-11 118.80 118.97 118.28 118.92 0.1M
2023-05-10 119.65 119.71 118.36 119.20 0.1M
2023-05-09 118.74 119.17 118.71 118.91 0.1M
2023-05-08 119.46 119.52 119.12 119.40 0.1M
2023-05-05 118.32 119.59 118.32 119.35 0.1M
2023-05-04 117.64 117.76 117.00 117.29 0.1M
2023-05-03 118.53 119.48 117.85 117.86 0.0M
2023-05-02 119.29 119.30 117.56 118.37 0.2M
2023-05-01 119.78 120.15 119.67 119.67 0.0M
2023-04-28 118.68 119.79 118.68 119.79 0.2M
2023-04-27 117.88 119.21 117.74 119.18 0.1M
2023-04-26 117.87 118.02 116.98 117.11 0.3M
2023-04-25 118.88 118.88 117.48 117.49 0.1M
2023-04-24 119.23 119.42 118.87 119.36 0.3M
2023-04-21 119.13 119.23 118.59 119.22 0.1M
2023-04-20 118.70 119.44 118.59 118.97 0.1M
2023-04-19 119.06 119.64 119.05 119.44 0.1M
2023-04-18 119.92 119.93 119.30 119.62 0.2M
2023-04-17 119.04 119.33 118.62 119.31 0.1M
2023-04-14 119.32 119.81 118.56 119.14 0.1M
2023-04-13 118.49 119.53 118.36 119.42 0.1M
2023-04-12 118.83 118.91 117.74 117.84 0.1M
2023-04-11 117.95 118.33 117.79 117.94 0.1M
2023-04-10 117.03 117.81 116.83 117.79 0.2M
2023-04-06 117.13 117.82 116.81 117.68 0.0M
2023-04-05 117.50 117.62 116.86 117.26 0.2M
2023-04-04 118.45 118.56 117.45 117.77 0.1M
2023-04-03 117.73 118.27 117.49 118.22 0.2M
2023-03-31 116.55 117.70 116.55 117.67 0.2M
2023-03-30 116.28 116.44 115.84 116.25 0.2M
2023-03-29 115.11 115.46 114.70 115.41 0.3M
2023-03-28 113.86 114.03 113.38 113.87 0.2M
2023-03-27 114.03 114.38 113.59 113.96 0.1M
2023-03-24 112.49 113.45 111.97 113.42 0.1M
2023-03-23 113.68 114.74 112.42 113.09 0.1M
2023-03-22 114.35 115.20 112.90 112.91 0.2M
2023-03-21 114.05 114.51 113.55 114.39 0.1M
2023-03-20 111.99 112.97 111.91 112.78 0.2M
2023-03-17 112.35 112.56 111.18 111.56 0.1M
2023-03-16 110.35 112.91 110.23 112.89 0.2M
2023-03-15 110.27 111.07 109.48 111.04 0.6M
2023-03-14 112.36 112.97 111.44 112.62 0.1M
2023-03-13 110.18 112.05 109.77 110.93 0.3M
2023-03-10 112.67 113.15 110.91 111.25 0.3M
2023-03-09 114.83 115.25 112.61 112.85 0.2M
2023-03-08 114.53 114.89 114.07 114.65 0.2M
2023-03-07 116.18 116.18 114.20 114.38 0.1M
2023-03-06 116.39 116.89 116.10 116.22 0.1M
2023-03-03 115.05 116.35 114.85 116.27 1.1M
2023-03-02 113.23 114.69 113.11 114.48 0.2M
2023-03-01 114.08 114.31 113.41 113.83 0.2M
2023-02-28 114.29 114.63 113.97 113.98 0.7M
2023-02-27 114.81 115.17 114.17 114.36 0.2M
2023-02-24 113.56 113.85 113.07 113.65 0.1M
2023-02-23 115.39 115.47 113.95 115.17 0.2M
2023-02-22 114.96 115.23 114.25 114.62 0.2M
2023-02-21 115.78 116.08 114.79 114.88 0.2M
2023-02-17 116.50 116.99 116.04 116.88 0.3M
2023-02-16 117.16 118.26 116.96 117.16 0.5M
2023-02-15 117.44 118.45 117.24 118.45 0.7M
2023-02-14 117.73 118.83 117.09 118.28 0.1M
2023-02-13 117.07 118.21 116.93 118.13 0.2M
2023-02-10 116.41 116.93 116.15 116.83 0.2M
2023-02-09 118.78 118.78 116.51 116.82 0.1M
2023-02-08 118.17 118.45 117.33 117.53 0.2M
2023-02-07 116.95 118.90 116.67 118.65 0.2M
2023-02-06 117.29 117.57 116.73 117.30 0.1M
2023-02-03 118.04 119.30 117.85 118.17 0.4M
2023-02-02 119.18 119.78 118.49 119.43 0.6M
2023-02-01 116.84 118.88 116.16 118.24 0.2M
2023-01-31 115.70 117.06 115.50 117.01 0.2M
2023-01-30 116.18 116.78 115.57 115.63 0.5M
2023-01-27 116.39 117.49 116.31 116.95 0.5M
2023-01-26 116.37 116.78 115.55 116.78 0.1M
2023-01-25 114.55 115.86 114.10 115.82 0.1M
2023-01-24 115.25 115.77 114.82 115.59 0.1M
2023-01-23 114.69 116.09 114.41 115.70 0.4M
2023-01-20 113.06 114.61 112.65 114.56 0.3M
2023-01-19 112.84 113.32 112.36 112.75 0.3M
2023-01-18 115.38 115.63 113.40 113.47 0.4M
2023-01-17 115.01 115.33 114.55 114.79 0.7M
2023-01-13 113.50 114.89 113.47 114.80 0.3M
2023-01-12 113.94 114.56 112.82 114.29 0.2M
2023-01-11 112.67 113.42 112.49 113.41 0.2M
2023-01-10 111.34 112.19 111.10 112.19 0.1M
2023-01-09 112.25 113.00 111.50 111.58 0.5M
2023-01-06 109.70 111.68 108.97 111.45 0.3M
2023-01-05 109.48 109.48 108.80 108.88 0.2M
2023-01-04 110.08 110.65 109.20 110.17 0.2M
2023-01-03 110.04 110.57 108.39 109.10 0.6M