iShares MSCI ACWI ex U.S. ETF (ACWX)

ACWX
🏛️ 미국 →
64.39
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 51.04 51.19 50.90 51.04 1.3M
2023-12-28 51.13 51.27 50.98 50.98 0.9M
2023-12-27 50.62 51.03 50.62 50.98 2.0M
2023-12-26 50.46 51.05 50.46 50.74 1.1M
2023-12-22 50.38 50.57 50.30 50.45 2.4M
2023-12-21 50.20 50.46 50.09 50.46 1.8M
2023-12-20 50.22 50.27 49.58 49.62 1.5M
2023-12-19 50.79 51.00 50.78 51.00 1.7M
2023-12-18 50.60 50.60 50.32 50.50 1.9M
2023-12-15 50.66 50.74 50.37 50.37 1.6M
2023-12-14 50.72 50.98 50.65 50.83 2.9M
2023-12-13 49.63 50.38 49.40 50.37 2.2M
2023-12-12 49.62 49.67 49.34 49.67 1.7M
2023-12-11 49.38 49.64 49.38 49.62 2.7M
2023-12-08 49.23 49.55 49.22 49.48 2.5M
2023-12-07 49.33 49.49 49.12 49.41 1.7M
2023-12-06 49.60 49.61 49.18 49.19 2.2M
2023-12-05 49.10 49.25 49.00 49.13 1.5M
2023-12-04 49.33 49.50 49.19 49.32 1.8M
2023-12-01 49.19 49.78 49.17 49.75 2.3M
2023-11-30 49.40 49.42 49.11 49.31 2.3M
2023-11-29 49.32 49.47 49.23 49.31 1.3M
2023-11-28 49.19 49.44 49.09 49.33 1.6M
2023-11-27 49.19 49.24 49.07 49.20 1.7M
2023-11-24 49.12 49.38 49.12 49.38 0.8M
2023-11-22 49.09 49.13 48.86 49.09 1.2M
2023-11-21 49.24 49.27 48.98 49.04 0.9M
2023-11-20 48.96 49.33 48.96 49.27 1.6M
2023-11-17 48.80 48.98 48.73 48.96 1.3M
2023-11-16 48.44 48.68 48.34 48.50 2.5M
2023-11-15 48.73 48.92 48.64 48.67 1.6M
2023-11-14 48.13 48.66 48.13 48.62 2.3M
2023-11-13 47.16 47.50 47.07 47.42 1.5M
2023-11-10 47.01 47.33 46.78 47.33 1.1M
2023-11-09 47.47 47.60 47.02 47.04 3.6M
2023-11-08 47.24 47.37 47.05 47.19 1.6M
2023-11-07 47.24 47.41 47.11 47.30 3.0M
2023-11-06 47.76 47.78 47.49 47.60 3.9M
2023-11-03 47.39 47.73 47.39 47.60 3.3M
2023-11-02 46.76 46.97 46.64 46.94 2.3M
2023-11-01 45.60 46.01 45.56 45.99 2.7M
2023-10-31 45.46 45.57 45.27 45.54 1.8M
2023-10-30 45.56 45.62 45.31 45.54 2.1M
2023-10-27 45.44 45.45 44.89 44.98 2.3M
2023-10-26 45.19 45.32 44.94 45.09 1.6M
2023-10-25 45.59 45.75 45.36 45.39 1.4M
2023-10-24 45.57 45.86 45.55 45.81 1.7M
2023-10-23 45.27 45.75 45.09 45.46 1.7M
2023-10-20 45.70 45.83 45.45 45.48 1.7M
2023-10-19 46.13 46.40 45.88 45.94 1.0M
2023-10-18 46.66 46.72 46.26 46.29 1.8M
2023-10-17 46.68 47.29 46.68 47.08 0.8M
2023-10-16 46.79 47.14 46.76 47.09 2.5M
2023-10-13 46.98 47.15 46.66 46.77 1.6M
2023-10-12 47.60 47.62 46.92 47.08 0.8M
2023-10-11 47.66 47.66 47.29 47.53 0.6M
2023-10-10 47.07 47.42 47.06 47.31 1.2M
2023-10-09 46.26 46.70 46.23 46.65 1.0M
2023-10-06 46.09 46.83 45.89 46.72 2.1M
2023-10-05 46.01 46.21 45.86 46.17 1.5M
2023-10-04 45.89 45.90 45.50 45.80 0.8M
2023-10-03 46.08 46.14 45.68 45.82 1.6M
2023-10-02 46.79 46.81 46.28 46.42 1.1M
2023-09-29 47.60 47.60 46.92 47.01 1.3M
2023-09-28 46.79 47.23 46.72 47.10 1.6M
2023-09-27 47.08 47.09 46.52 46.80 1.8M
2023-09-26 47.14 47.25 46.84 46.86 0.9M
2023-09-25 47.34 47.54 47.26 47.51 1.1M
2023-09-22 47.92 48.07 47.68 47.68 2.6M
2023-09-21 47.82 47.92 47.51 47.51 1.0M
2023-09-20 48.71 48.91 48.36 48.38 0.9M
2023-09-19 48.59 48.65 48.39 48.50 0.4M
2023-09-18 48.57 48.62 48.38 48.59 0.7M
2023-09-15 48.91 49.02 48.69 48.72 1.7M
2023-09-14 48.63 48.88 48.57 48.83 0.6M
2023-09-13 48.31 48.42 48.18 48.27 0.6M
2023-09-12 48.27 48.53 48.23 48.37 0.8M
2023-09-11 48.43 48.56 48.30 48.53 0.7M
2023-09-08 48.06 48.17 47.97 48.02 0.6M
2023-09-07 48.07 48.15 47.92 48.06 1.1M
2023-09-06 48.42 48.61 48.19 48.33 0.6M
2023-09-05 48.75 48.77 48.51 48.53 1.2M
2023-09-01 49.22 49.29 48.81 48.93 0.5M
2023-08-31 49.02 49.03 48.64 48.72 1.4M
2023-08-30 49.10 49.24 48.97 49.07 0.9M
2023-08-29 48.44 49.14 48.37 49.12 1.5M
2023-08-28 48.33 48.51 48.30 48.48 1.4M
2023-08-25 47.96 48.13 47.55 47.98 1.2M
2023-08-24 48.17 48.27 47.74 47.74 0.6M
2023-08-23 47.82 48.33 47.82 48.25 0.6M
2023-08-22 48.00 48.00 47.65 47.69 0.7M
2023-08-21 47.65 47.83 47.51 47.79 1.0M
2023-08-18 47.35 47.71 47.32 47.62 1.1M
2023-08-17 48.20 48.26 47.67 47.74 0.9M
2023-08-16 48.10 48.32 47.92 47.92 2.3M
2023-08-15 48.69 48.69 48.25 48.32 0.5M
2023-08-14 48.74 49.00 48.55 48.95 1.1M
2023-08-11 49.16 49.35 49.07 49.17 0.9M
2023-08-10 49.92 50.20 49.54 49.61 0.9M
2023-08-09 49.56 49.63 49.32 49.44 1.8M
2023-08-08 49.21 49.43 49.03 49.40 0.8M
2023-08-07 49.77 49.81 49.52 49.79 0.7M
2023-08-04 49.67 50.02 49.49 49.53 1.0M
2023-08-03 49.29 49.59 49.23 49.45 0.6M
2023-08-02 49.83 49.87 49.43 49.49 1.6M
2023-08-01 50.70 50.79 50.43 50.52 1.1M
2023-07-31 51.16 51.30 51.10 51.15 1.5M
2023-07-28 51.11 51.29 51.00 51.14 2.4M
2023-07-27 51.13 51.13 50.49 50.53 1.0M
2023-07-26 50.39 50.96 50.39 50.81 0.9M
2023-07-25 50.60 50.75 50.60 50.67 1.2M
2023-07-24 50.30 50.61 50.25 50.49 0.7M
2023-07-21 50.42 50.46 50.29 50.35 1.8M
2023-07-20 50.48 50.58 50.25 50.33 1.3M
2023-07-19 50.61 50.72 50.47 50.58 4.1M
2023-07-18 50.39 50.63 50.31 50.54 0.3M
2023-07-17 50.17 50.44 50.11 50.42 1.5M
2023-07-14 50.70 50.70 50.39 50.41 1.9M
2023-07-13 50.48 50.79 50.47 50.74 1.4M
2023-07-12 49.63 50.01 49.61 49.97 2.1M
2023-07-11 48.80 49.01 48.65 49.01 0.5M
2023-07-10 48.32 48.57 48.28 48.56 1.4M
2023-07-07 48.10 48.67 48.09 48.47 3.1M
2023-07-06 48.21 48.22 47.78 48.03 2.8M
2023-07-05 49.10 49.10 48.86 48.92 0.9M
2023-07-03 49.35 49.52 49.35 49.42 0.8M
2023-06-30 49.14 49.32 49.07 49.22 1.8M
2023-06-29 48.57 48.73 48.54 48.73 2.0M
2023-06-28 48.76 48.88 48.67 48.83 0.6M
2023-06-27 48.67 48.91 48.52 48.88 0.6M
2023-06-26 48.38 48.55 48.38 48.45 0.8M
2023-06-23 48.31 48.43 48.23 48.32 2.4M
2023-06-22 48.95 49.11 48.94 49.06 0.8M
2023-06-21 49.17 49.47 49.15 49.33 0.9M
2023-06-20 49.52 49.54 49.22 49.30 1.5M
2023-06-16 50.36 50.37 50.05 50.07 1.2M
2023-06-15 49.77 50.21 49.73 50.20 1.3M
2023-06-14 49.69 49.88 49.41 49.68 1.2M
2023-06-13 49.48 49.58 49.38 49.49 2.3M
2023-06-12 48.97 49.03 48.85 49.00 0.9M
2023-06-09 48.87 48.98 48.76 48.84 0.9M
2023-06-08 48.54 48.85 48.50 48.82 1.1M
2023-06-07 48.60 48.81 48.33 48.38 1.4M
2023-06-06 49.18 49.57 49.14 49.53 1.2M
2023-06-05 49.26 49.30 49.08 49.10 1.4M
2023-06-02 49.30 49.38 49.20 49.33 1.2M
2023-06-01 48.06 48.64 48.03 48.61 1.4M
2023-05-31 47.91 47.94 47.52 47.82 2.5M
2023-05-30 48.70 48.73 48.21 48.33 0.8M
2023-05-26 48.51 48.88 48.51 48.85 0.6M
2023-05-25 48.37 48.38 48.10 48.26 1.0M
2023-05-24 48.62 48.68 48.34 48.36 1.2M
2023-05-23 49.35 49.37 48.99 49.00 1.7M
2023-05-22 49.70 49.82 49.67 49.71 0.6M
2023-05-19 49.62 49.70 49.49 49.59 1.3M
2023-05-18 49.43 49.43 49.14 49.42 1.7M
2023-05-17 49.40 49.56 49.18 49.53 0.9M
2023-05-16 49.51 49.62 49.28 49.32 0.7M
2023-05-15 49.49 49.79 49.44 49.79 0.7M
2023-05-12 49.51 49.51 49.10 49.25 1.1M
2023-05-11 49.34 49.48 49.13 49.48 2.1M
2023-05-10 49.77 49.80 49.35 49.67 1.1M
2023-05-09 49.55 49.79 49.51 49.72 1.2M
2023-05-08 50.07 50.12 49.87 49.97 0.5M
2023-05-05 49.46 50.01 49.40 49.93 2.3M
2023-05-04 49.13 49.33 49.05 49.17 0.9M
2023-05-03 49.23 49.50 49.12 49.13 0.7M
2023-05-02 49.18 49.19 48.80 49.09 1.4M
2023-05-01 49.71 49.87 49.57 49.59 0.9M
2023-04-28 49.32 49.70 49.32 49.68 3.9M
2023-04-27 49.24 49.64 49.19 49.61 0.8M
2023-04-26 49.28 49.32 48.95 48.99 1.0M
2023-04-25 49.35 49.40 48.95 48.96 0.8M
2023-04-24 49.63 49.73 49.59 49.72 0.7M
2023-04-21 49.55 49.70 49.35 49.66 1.2M
2023-04-20 49.55 49.82 49.53 49.67 1.3M
2023-04-19 49.58 49.74 49.58 49.69 0.7M
2023-04-18 49.96 50.03 49.83 49.95 1.0M
2023-04-17 49.76 49.80 49.54 49.78 1.7M
2023-04-14 49.88 50.04 49.56 49.77 1.0M
2023-04-13 49.75 50.02 49.73 49.99 1.1M
2023-04-12 49.59 49.60 49.23 49.31 0.9M
2023-04-11 49.14 49.29 49.13 49.20 1.2M
2023-04-10 48.62 49.02 48.62 49.01 2.0M
2023-04-06 48.76 49.08 48.66 48.97 0.5M
2023-04-05 48.94 48.99 48.61 48.77 1.8M
2023-04-04 49.12 49.25 48.94 49.11 0.8M
2023-04-03 48.85 49.14 48.79 49.12 2.5M
2023-03-31 48.74 48.86 48.66 48.77 1.8M
2023-03-30 48.58 48.66 48.49 48.61 1.1M
2023-03-29 47.99 48.11 47.90 48.06 1.2M
2023-03-28 47.49 47.69 47.46 47.62 0.9M
2023-03-27 47.30 47.43 47.15 47.40 1.1M
2023-03-24 46.85 47.17 46.72 47.15 1.8M
2023-03-23 47.66 47.93 47.07 47.26 1.8M
2023-03-22 47.35 47.90 47.10 47.11 1.5M
2023-03-21 47.14 47.26 46.94 47.17 2.2M
2023-03-20 46.32 46.67 46.27 46.58 2.7M
2023-03-17 46.24 46.27 45.85 46.04 1.0M
2023-03-16 45.59 46.50 45.56 46.49 2.4M
2023-03-15 45.56 45.85 45.25 45.79 2.8M
2023-03-14 46.92 47.11 46.74 47.06 1.9M
2023-03-13 46.43 46.98 46.33 46.60 2.3M
2023-03-10 47.22 47.38 46.75 46.79 3.0M
2023-03-09 47.78 47.88 47.17 47.22 1.3M
2023-03-08 47.68 47.95 47.62 47.80 2.4M
2023-03-07 48.34 48.34 47.55 47.61 0.9M
2023-03-06 48.49 48.65 48.38 48.43 0.6M
2023-03-03 48.15 48.60 48.08 48.54 0.8M
2023-03-02 47.52 48.02 47.51 47.95 0.8M
2023-03-01 47.95 48.01 47.67 47.81 1.1M
2023-02-28 47.55 47.68 47.32 47.32 3.1M
2023-02-27 47.68 47.85 47.59 47.71 1.0M
2023-02-24 47.22 47.38 47.05 47.23 2.0M
2023-02-23 48.20 48.22 47.69 48.08 1.8M
2023-02-22 48.08 48.11 47.74 47.84 1.9M
2023-02-21 48.34 48.50 48.08 48.12 1.3M
2023-02-17 48.47 48.73 48.34 48.69 1.2M
2023-02-16 48.61 49.05 48.52 48.77 0.9M
2023-02-15 48.59 48.98 48.56 48.98 0.8M
2023-02-14 48.93 49.46 48.82 49.23 2.7M
2023-02-13 48.87 49.23 48.78 49.20 1.0M
2023-02-10 48.78 48.83 48.56 48.76 0.7M
2023-02-09 49.60 49.60 48.88 48.99 1.0M
2023-02-08 49.13 49.15 48.77 48.88 1.0M
2023-02-07 48.61 49.19 48.48 49.13 1.8M
2023-02-06 48.77 48.86 48.48 48.75 2.4M
2023-02-03 49.41 49.74 49.22 49.29 1.4M
2023-02-02 50.15 50.15 49.62 49.88 1.5M
2023-02-01 49.59 50.21 49.23 50.01 2.3M
2023-01-31 49.15 49.57 49.06 49.56 1.8M
2023-01-30 49.58 49.74 49.35 49.35 3.0M
2023-01-27 49.80 50.01 49.68 49.90 1.2M
2023-01-26 50.00 50.07 49.65 50.03 1.0M
2023-01-25 49.46 49.85 49.31 49.82 1.8M
2023-01-24 49.40 49.70 49.28 49.62 1.4M
2023-01-23 49.27 49.72 49.26 49.65 2.9M
2023-01-20 48.96 49.39 48.81 49.39 1.4M
2023-01-19 48.79 48.99 48.62 48.89 1.6M
2023-01-18 49.59 49.63 48.81 48.82 3.4M
2023-01-17 49.11 49.24 48.94 49.05 3.4M
2023-01-13 48.55 49.07 48.55 49.04 3.9M
2023-01-12 48.48 48.81 47.99 48.72 1.4M
2023-01-11 47.99 48.17 47.87 48.16 1.2M
2023-01-10 47.68 47.84 47.50 47.84 1.4M
2023-01-09 47.81 48.08 47.62 47.62 4.2M
2023-01-06 46.57 47.43 46.33 47.39 1.8M
2023-01-05 46.24 46.46 46.18 46.30 2.8M
2023-01-04 46.51 46.77 46.24 46.70 1.7M
2023-01-03 45.95 46.30 45.67 45.80 3.3M