HSBC MSCI World UCITS ETF

HMWO
🏛️ 프랑스 →
36.66
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
2025-09-26 36.61 36.80 36.59 36.66 0.0M
2025-09-25 36.55 36.63 36.45 36.54 0.0M
2025-09-24 36.61 36.74 36.57 36.66 0.0M
2025-09-23 36.73 36.76 36.70 36.71 0.0M
2025-09-22 36.68 36.70 36.52 36.68 0.0M
2025-09-19 36.50 36.66 36.50 36.60 0.0M
2025-09-18 36.39 36.59 36.35 36.56 0.0M
2025-09-17 36.18 36.22 36.15 36.14 0.0M
2025-09-16 36.45 36.48 36.18 36.18 0.0M
2025-09-15 36.48 36.50 36.40 36.47 0.0M
2025-09-12 36.41 36.49 36.36 36.44 0.0M
2025-09-11 36.31 36.41 36.26 36.42 0.0M
2025-09-10 36.27 36.30 36.20 36.20 0.0M
2025-09-09 35.96 36.03 35.92 36.01 0.0M
2025-09-08 35.97 36.02 35.90 36.01 0.0M
2025-09-05 36.17 36.17 35.69 35.76 0.0M
2025-09-04 35.87 36.00 35.87 36.03 0.0M
2025-09-03 35.79 35.86 35.73 35.73 0.0M
2025-09-02 35.82 35.82 35.49 35.49 0.0M
2025-09-01 35.79 35.88 35.76 35.87 0.0M
2025-08-29 36.09 36.09 35.78 35.78 0.0M
2025-08-28 36.16 36.21 35.96 36.05 0.0M
2025-08-27 36.11 36.19 36.06 36.14 0.0M
2025-08-26 35.90 35.91 35.82 35.87 0.0M
2025-08-25 35.87 35.94 35.84 35.94 0.0M
2025-08-22 35.74 35.98 35.74 35.95 0.0M
2025-08-21 35.78 35.79 35.63 35.75 0.0M
2025-08-20 35.75 35.79 35.49 35.64 0.0M
2025-08-19 35.82 35.94 35.78 35.82 0.0M
2025-08-18 35.80 35.87 35.75 35.84 0.0M
2025-08-15 36.02 36.02 35.77 35.76 0.0M
2025-08-14 35.80 35.91 35.77 35.86 0.0M
2025-08-13 35.74 35.81 35.69 35.71 0.0M
2025-08-12 35.62 35.70 35.57 35.61 0.0M
2025-08-11 35.58 35.67 35.51 35.64 0.0M
2025-08-08 35.36 35.46 35.35 35.43 0.0M
2025-08-07 35.26 35.53 35.26 35.31 0.0M
2025-08-06 35.35 35.38 35.10 35.24 0.0M
2025-08-05 35.48 35.51 35.18 35.18 0.0M
2025-08-04 34.94 35.26 34.94 35.24 0.0M
2025-08-01 35.58 35.58 34.65 34.86 0.0M
2025-07-31 36.10 36.19 35.85 35.90 0.0M
2025-07-30 35.65 35.90 35.65 35.82 0.0M
2025-07-29 35.77 35.86 35.66 35.66 0.0M
2025-07-28 35.47 35.57 35.44 35.52 0.0M
2025-07-25 35.15 35.24 35.10 35.22 0.0M
2025-07-24 35.18 35.24 35.13 35.15 0.0M
2025-07-23 35.16 35.28 35.16 35.21 0.0M
2025-07-22 35.06 35.09 34.93 34.93 0.0M
2025-07-21 35.20 35.25 35.16 35.15 0.0M
2025-07-18 35.29 35.30 35.11 35.11 0.0M
2025-07-17 35.15 35.24 35.08 35.24 0.0M
2025-07-16 34.82 35.05 34.58 34.58 0.0M
2025-07-15 35.01 35.11 34.98 35.06 0.0M
2025-07-14 34.73 34.86 34.70 34.86 0.0M
2025-07-11 34.94 34.94 34.74 34.81 0.0M
2025-07-10 34.77 35.01 34.77 35.02 0.0M
2025-07-09 34.64 34.90 34.62 34.79 0.0M
2025-07-08 34.60 34.75 34.59 34.64 0.0M
2025-07-07 34.63 34.77 34.62 34.66 0.0M
2025-07-04 34.64 34.64 34.50 34.55 0.0M
2025-07-03 34.53 34.80 34.49 34.80 0.0M
2025-07-02 34.50 34.51 34.34 34.44 0.0M
2025-07-01 34.42 34.42 34.18 34.37 0.0M
2025-06-30 34.51 34.53 34.37 34.40 0.0M
2025-06-27 34.35 34.48 34.30 34.48 0.0M
2025-06-26 34.14 34.19 34.08 34.19 0.0M
2025-06-25 34.32 34.35 34.17 34.17 0.0M
2025-06-24 34.26 34.27 34.16 34.19 0.0M
2025-06-23 33.84 34.07 33.84 33.89 0.0M
2025-06-20 33.94 34.10 33.89 33.92 0.0M
2025-06-19 34.08 34.08 33.86 33.88 0.0M
2025-06-18 34.14 34.22 34.10 34.13 0.0M
2025-06-17 34.09 34.20 34.00 34.16 0.0M
2025-06-16 34.09 34.26 34.05 34.22 0.0M
2025-06-13 33.93 34.19 33.90 34.11 0.0M
2025-06-12 34.29 34.29 33.97 34.23 0.0M
2025-06-11 34.62 34.62 34.51 34.53 0.0M
2025-06-10 34.57 34.63 34.50 34.53 0.0M
2025-06-09 34.50 34.59 34.48 34.51 0.0M
2025-06-06 34.34 34.63 34.30 34.53 0.0M
2025-06-05 34.37 34.45 34.13 34.39 0.0M
2025-06-04 34.44 34.50 34.34 34.37 0.0M
2025-06-03 34.09 34.37 33.96 34.37 0.0M
2025-06-02 33.95 34.00 33.80 33.96 0.0M
2025-05-30 34.17 34.27 34.00 34.16 0.0M
2025-05-29 34.70 34.79 34.12 34.12 0.0M
2025-05-28 34.34 34.40 34.22 34.28 0.2M
2025-05-27 34.01 34.24 34.00 34.23 0.0M
2025-05-26 33.90 34.01 33.90 33.95 0.0M
2025-05-23 33.97 34.00 33.42 33.65 0.0M
2025-05-22 34.01 34.06 33.80 33.99 0.0M
2025-05-21 34.25 34.30 34.04 34.30 0.0M
2025-05-20 34.49 34.67 34.47 34.57 0.0M
2025-05-19 34.34 34.47 34.10 34.46 0.0M
2025-05-16 34.46 34.68 34.45 34.68 0.0M
2025-05-15 34.17 34.28 34.14 34.42 0.0M
2025-05-14 34.35 34.40 34.13 34.28 0.0M
2025-05-13 34.21 34.42 34.20 34.40 0.0M
2025-05-12 33.93 34.33 33.93 34.17 0.0M
2025-05-09 33.15 33.24 32.94 33.06 0.0M
2025-05-08 33.01 33.15 32.87 33.09 0.0M
2025-05-07 32.77 32.84 32.63 32.69 0.0M
2025-05-06 32.90 32.90 32.60 32.83 0.0M
2025-05-05 32.92 33.03 32.80 33.02 0.0M
2025-05-02 32.79 33.00 32.69 32.98 0.0M
2025-04-30 32.25 32.29 31.76 32.17 0.1M
2025-04-29 32.10 32.18 31.93 32.09 0.0M
2025-04-28 32.09 32.20 31.92 31.92 0.0M
2025-04-25 32.08 32.08 31.77 31.85 0.0M
2025-04-24 31.24 31.72 31.09 31.67 0.0M
2025-04-23 31.26 31.76 31.23 31.40 0.0M
2025-04-22 30.18 30.42 30.10 30.51 0.0M
2025-04-17 30.89 31.02 30.62 30.76 0.0M
2025-04-16 30.88 31.12 30.70 31.08 0.0M
2025-04-15 31.27 31.56 31.12 31.45 0.0M
2025-04-14 31.01 31.44 31.00 31.06 0.0M
2025-04-11 30.66 30.66 29.88 30.27 0.0M
2025-04-10 32.18 32.23 30.60 30.60 0.0M
2025-04-09 30.60 30.60 28.86 29.43 0.1M
2025-04-08 30.48 31.34 30.40 30.78 0.0M
2025-04-07 28.61 30.74 28.61 29.77 0.1M
2025-04-04 31.80 31.87 30.50 30.75 0.0M
2025-04-03 32.71 32.85 31.96 32.24 0.0M
2025-04-02 33.91 33.92 33.56 33.88 0.0M
2025-04-01 33.82 33.95 33.53 33.93 0.0M
2025-03-31 33.38 33.47 33.16 33.47 0.0M
2025-03-28 34.27 34.41 33.74 33.74 0.0M
2025-03-27 34.54 34.60 34.30 34.49 0.0M
2025-03-26 34.89 34.91 34.60 34.62 0.0M
2025-03-25 34.75 34.87 34.72 34.78 0.0M
2025-03-24 34.45 34.77 34.42 34.70 0.0M
2025-03-21 34.14 34.16 33.89 34.12 0.0M
2025-03-20 34.27 34.39 34.00 34.19 0.0M
2025-03-19 33.75 34.12 33.75 34.08 0.0M
2025-03-18 33.91 34.03 33.62 33.73 0.0M
2025-03-17 33.70 34.00 33.68 33.85 0.0M
2025-03-14 33.42 33.80 33.39 33.69 0.0M
2025-03-13 33.45 33.69 33.31 33.34 0.0M
2025-03-12 33.43 33.70 33.21 33.56 0.0M
2025-03-11 33.68 33.72 33.17 33.23 0.0M
2025-03-10 34.49 34.50 33.85 33.94 0.0M
2025-03-07 34.56 34.56 34.18 34.18 0.0M
2025-03-06 35.04 35.04 34.57 34.84 0.0M
2025-03-05 35.30 35.34 34.75 34.79 0.0M
2025-03-04 36.00 36.03 35.22 35.28 0.0M
2025-03-03 36.83 36.84 36.46 36.46 0.0M
2025-02-28 36.29 36.46 36.17 36.37 0.0M
2025-02-27 36.66 36.81 36.50 36.74 0.0M
2025-02-26 36.57 36.74 36.49 36.68 0.0M
2025-02-25 36.62 36.68 36.17 36.21 0.0M
2025-02-24 36.85 36.97 36.58 36.76 0.0M
2025-02-21 37.20 37.34 37.12 37.19 0.0M
2025-02-20 37.45 37.50 37.13 37.15 0.0M
2025-02-19 37.51 37.57 37.37 37.52 0.0M
2025-02-18 37.46 37.56 37.40 37.41 0.0M
2025-02-17 37.34 37.41 37.33 37.38 0.0M
2025-02-14 37.36 37.36 37.20 37.19 0.0M
2025-02-13 37.11 37.33 37.04 37.26 0.0M
2025-02-12 37.26 37.32 37.03 37.10 0.0M
2025-02-11 37.37 37.38 37.27 37.34 0.0M
2025-02-10 37.32 37.47 37.28 37.43 0.0M
2025-02-07 37.27 37.40 37.21 37.19 0.0M
2025-02-06 37.19 37.34 37.19 37.30 0.0M
2025-02-05 36.77 36.83 36.69 36.87 0.0M
2025-02-04 36.86 36.98 36.71 36.98 0.0M
2025-02-03 36.84 36.98 36.68 36.98 0.0M
2025-01-31 37.23 37.39 37.23 37.31 0.0M
2025-01-30 36.98 37.08 36.87 36.93 0.0M
2025-01-29 37.08 37.13 36.94 36.94 0.0M
2025-01-28 36.74 36.92 36.67 36.81 0.0M
2025-01-27 36.50 36.52 36.00 36.35 0.0M
2025-01-24 37.08 37.12 36.91 36.95 0.0M
2025-01-23 37.04 37.14 36.96 37.11 0.0M
2025-01-22 36.94 37.07 36.88 37.07 0.0M
2025-01-21 36.72 36.92 36.72 36.74 0.0M
2025-01-20 36.87 36.88 36.68 36.73 0.0M
2025-01-17 36.65 36.95 36.62 36.93 0.0M
2025-01-16 36.68 36.71 36.52 36.61 0.0M
2025-01-15 35.91 36.47 35.91 36.47 0.0M
2025-01-14 36.15 36.22 35.99 35.89 0.0M
2025-01-13 35.94 36.02 35.76 35.94 0.0M
2025-01-10 36.29 36.35 35.95 36.00 0.0M
2025-01-09 36.24 36.37 36.24 36.33 0.0M
2025-01-08 36.32 36.44 36.20 36.29 0.0M
2025-01-07 36.30 36.45 36.25 36.31 0.0M
2025-01-06 36.40 36.58 36.30 36.58 0.1M
2025-01-03 36.22 36.36 36.14 36.33 0.0M
2025-01-02 36.12 36.37 36.08 36.38 0.0M