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
2021-12-31 28.73 28.75 28.62 28.68 0.0M
2021-12-30 28.77 28.87 28.77 28.81 0.0M
2021-12-29 28.86 28.92 28.64 28.67 0.0M
2021-12-28 28.76 28.93 28.76 28.81 0.0M
2021-12-27 28.41 28.68 28.41 28.65 0.0M
2021-12-24 28.46 28.52 28.46 28.50 0.0M
2021-12-23 28.28 28.49 28.26 28.49 0.0M
2021-12-22 28.05 28.18 27.95 28.18 0.0M
2021-12-21 27.77 27.90 27.72 27.90 0.0M
2021-12-20 27.53 27.63 27.40 27.41 0.0M
2021-12-17 28.06 28.13 27.75 28.05 0.0M
2021-12-16 28.38 28.54 28.25 28.25 0.0M
2021-12-15 28.00 28.00 27.87 27.87 0.0M
2021-12-14 28.23 28.25 27.84 27.84 0.0M
2021-12-13 28.36 28.49 28.11 28.11 0.0M
2021-12-10 28.16 28.32 28.12 28.14 0.0M
2021-12-09 28.29 28.30 28.20 28.30 0.0M
2021-12-08 28.39 28.45 28.19 28.20 0.0M
2021-12-07 27.97 28.44 27.97 28.43 0.0M
2021-12-06 27.56 27.70 27.36 27.67 0.0M
2021-12-03 27.68 27.74 27.30 27.36 0.0M
2021-12-02 27.40 27.50 27.19 27.45 0.0M
2021-12-01 27.72 27.98 27.70 27.93 0.0M
2021-11-30 27.67 27.82 27.46 27.66 0.0M
2021-11-29 28.05 28.14 27.92 28.00 0.0M
2021-11-26 27.99 28.04 27.67 27.68 0.0M
2021-11-25 28.69 28.69 28.62 28.67 0.0M
2021-11-24 28.49 28.59 28.40 28.59 0.0M
2021-11-23 28.45 28.58 28.27 28.34 0.0M
2021-11-22 28.70 28.78 28.61 28.72 0.0M
2021-11-19 28.62 28.70 28.54 28.57 0.0M
2021-11-18 28.54 28.60 28.36 28.46 0.0M
2021-11-17 28.62 28.62 28.54 28.56 0.0M
2021-11-16 28.43 28.58 28.39 28.58 0.0M
2021-11-15 28.25 28.35 28.23 28.33 0.0M
2021-11-12 28.07 28.22 28.06 28.22 0.0M
2021-11-11 28.00 28.09 27.97 28.04 0.0M
2021-11-10 27.96 28.05 27.87 28.02 0.0M
2021-11-09 27.93 28.03 27.86 27.91 0.0M
2021-11-08 28.00 28.06 27.97 28.02 0.0M
2021-11-05 27.94 28.22 27.94 28.08 0.0M
2021-11-04 27.90 27.99 27.86 27.92 0.0M
2021-11-03 27.64 27.66 27.60 27.64 0.0M
2021-11-02 27.51 27.66 27.50 27.63 0.0M
2021-11-01 27.57 27.66 27.50 27.54 0.0M
2021-10-29 27.13 27.49 27.12 27.49 0.0M
2021-10-28 27.50 27.50 27.14 27.23 0.0M
2021-10-27 27.34 27.35 27.23 27.30 0.0M
2021-10-26 27.34 27.45 27.33 27.42 0.0M
2021-10-25 27.10 27.22 27.06 27.22 0.0M
2021-10-22 27.08 27.18 27.06 27.06 0.0M
2021-10-21 26.95 27.06 26.94 27.00 0.0M
2021-10-20 27.04 27.15 27.04 27.14 0.0M
2021-10-19 26.94 27.06 26.89 27.05 0.0M
2021-10-18 26.88 26.93 26.75 26.91 0.0M
2021-10-15 26.80 26.91 26.76 26.91 0.0M
2021-10-14 26.48 26.71 26.47 26.71 0.0M
2021-10-13 26.24 26.38 26.24 26.28 0.0M
2021-10-12 26.12 26.41 26.11 26.36 0.0M
2021-10-11 26.36 26.54 26.33 26.53 0.0M
2021-10-08 26.56 26.57 26.45 26.48 0.0M
2021-10-07 26.38 26.60 26.35 26.58 0.0M
2021-10-06 25.98 26.09 25.83 26.02 0.0M
2021-10-05 25.91 26.20 25.88 26.20 0.0M
2021-10-04 26.02 26.15 25.76 25.76 0.0M
2021-10-01 25.84 26.12 25.76 26.06 0.0M
2021-09-30 26.42 26.42 26.20 26.23 0.0M
2021-09-29 26.15 26.29 26.15 26.26 0.0M
2021-09-28 26.48 26.48 26.05 26.07 0.0M
2021-09-27 26.73 26.75 26.52 26.55 0.0M
2021-09-24 26.51 26.59 26.44 26.52 0.0M
2021-09-23 26.44 26.59 26.42 26.58 0.0M
2021-09-22 26.23 26.33 26.14 26.33 0.0M
2021-09-21 26.16 26.32 26.10 26.20 0.0M
2021-09-20 26.19 26.21 25.93 26.00 0.0M
2021-09-17 26.70 26.70 26.48 26.48 0.0M
2021-09-16 26.60 26.68 26.54 26.56 0.0M
2021-09-15 26.49 26.49 26.38 26.43 0.0M
2021-09-14 26.55 26.61 26.43 26.50 0.0M
2021-09-13 26.68 26.74 26.50 26.53 0.0M
2021-09-10 26.68 26.72 26.55 26.57 0.0M
2021-09-09 26.55 26.81 26.55 26.70 0.0M
2021-09-08 26.71 26.79 26.61 26.65 0.0M
2021-09-07 26.83 26.84 26.71 26.76 0.0M
2021-09-06 26.80 26.90 26.80 26.89 0.0M
2021-09-03 26.75 26.82 26.62 26.72 0.0M
2021-09-02 26.70 26.76 26.69 26.76 0.0M
2021-09-01 26.80 26.85 26.68 26.70 0.0M
2021-08-31 26.76 26.77 26.61 26.71 0.0M
2021-08-30 26.65 26.75 26.63 26.75 0.0M
2021-08-27 26.52 26.64 26.52 26.63 0.0M
2021-08-26 26.57 26.62 26.51 26.55 0.0M
2021-08-25 26.68 26.68 26.62 26.65 0.0M
2021-08-24 26.67 26.69 26.58 26.63 0.0M
2021-08-23 26.51 26.59 26.44 26.59 0.0M
2021-08-20 26.23 26.43 26.15 26.42 0.0M
2021-08-19 26.13 26.28 26.01 26.25 0.0M
2021-08-18 26.54 26.54 26.48 26.52 0.0M
2021-08-17 26.45 26.55 26.40 26.52 0.0M
2021-08-16 26.44 26.50 26.38 26.44 0.0M
2021-08-13 26.62 26.63 26.51 26.53 0.0M
2021-08-12 26.52 26.56 26.50 26.56 0.0M
2021-08-11 26.51 26.57 26.48 26.51 0.0M
2021-08-10 26.43 26.57 26.42 26.49 0.0M
2021-08-09 26.35 26.40 26.32 26.40 0.0M
2021-08-06 26.25 26.39 26.23 26.36 0.0M
2021-08-05 26.10 26.21 26.10 26.20 0.0M
2021-08-04 26.09 26.13 25.98 26.09 0.0M
2021-08-03 26.00 26.00 25.85 25.97 0.0M
2021-08-02 26.06 26.10 25.96 26.02 0.0M
2021-07-30 25.80 25.97 25.76 25.91 0.0M
2021-07-29 26.00 26.06 25.96 26.04 0.0M
2021-07-28 25.94 26.06 25.94 26.03 0.0M
2021-07-27 26.07 26.09 25.85 25.85 0.0M
2021-07-26 26.05 26.09 25.97 26.09 0.0M
2021-07-23 25.99 26.14 25.98 26.14 0.0M
2021-07-22 25.86 25.90 25.78 25.85 0.0M
2021-07-21 25.66 25.75 25.61 25.73 0.0M
2021-07-20 25.37 25.58 25.29 25.54 0.0M
2021-07-19 25.49 25.53 25.07 25.22 0.0M
2021-07-16 25.77 25.84 25.68 25.70 0.0M
2021-07-15 25.81 25.84 25.72 25.80 0.0M
2021-07-14 26.01 26.07 25.98 25.98 0.0M
2021-07-13 25.96 26.09 25.96 26.09 0.0M
2021-07-12 25.88 25.96 25.80 25.95 0.0M
2021-07-09 25.72 25.85 25.65 25.85 0.0M
2021-07-08 25.79 25.79 25.40 25.57 0.0M
2021-07-07 25.86 25.96 25.86 25.93 0.0M
2021-07-06 25.74 25.88 25.70 25.74 0.0M
2021-07-05 25.78 25.83 25.73 25.82 0.0M
2021-07-02 25.72 25.78 25.70 25.76 0.0M
2021-07-01 25.61 25.69 25.49 25.60 0.0M
2021-06-30 25.53 25.56 25.40 25.53 0.0M
2021-06-29 25.46 25.57 25.46 25.51 0.0M
2021-06-28 25.42 25.47 25.38 25.39 0.0M
2021-06-25 25.35 25.40 25.33 25.40 0.0M
2021-06-24 25.26 25.38 25.26 25.35 0.0M
2021-06-23 25.30 25.31 25.17 25.19 0.0M
2021-06-22 25.22 25.28 25.12 25.28 0.0M
2021-06-21 24.87 25.14 24.85 25.14 0.0M
2021-06-18 25.25 25.25 25.00 25.02 0.0M
2021-06-17 25.03 25.25 25.03 25.25 0.0M
2021-06-16 25.00 25.02 24.95 25.01 0.0M
2021-06-15 25.04 25.06 24.95 24.95 0.0M
2021-06-14 25.05 25.06 24.92 24.92 0.0M
2021-06-11 24.77 24.95 24.77 24.95 0.0M
2021-06-10 24.72 24.83 24.65 24.79 0.0M
2021-06-09 24.72 24.74 24.67 24.73 0.0M
2021-06-08 24.73 24.79 24.63 24.67 0.0M
2021-06-07 24.72 24.77 24.65 24.65 0.0M
2021-06-04 24.63 24.71 24.60 24.69 0.0M
2021-06-03 24.57 24.64 24.39 24.61 0.0M
2021-06-02 24.51 24.58 24.48 24.57 0.0M
2021-06-01 24.48 24.61 24.44 24.45 0.0M
2021-05-31 24.53 24.53 24.38 24.39 0.0M
2021-05-28 24.53 24.64 24.53 24.56 0.0M
2021-05-27 24.37 24.52 24.34 24.47 0.0M
2021-05-26 24.37 24.38 24.30 24.38 0.0M
2021-05-25 24.40 24.40 24.29 24.29 0.0M
2021-05-24 24.29 24.40 24.24 24.40 0.0M
2021-05-21 24.18 24.37 24.15 24.29 0.0M
2021-05-20 23.95 24.16 23.83 24.16 0.0M
2021-05-19 23.82 23.86 23.59 23.74 0.0M
2021-05-18 24.31 24.31 24.12 24.20 0.0M
2021-05-17 24.27 24.28 24.12 24.15 0.0M
2021-05-14 24.10 24.24 24.07 24.24 0.0M
2021-05-13 23.73 24.10 23.59 24.01 0.0M
2021-05-12 24.12 24.16 23.99 23.99 0.0M
2021-05-11 24.28 24.28 23.90 24.09 0.0M
2021-05-10 24.60 24.60 24.50 24.56 0.0M
2021-05-07 24.55 24.60 24.49 24.58 0.0M
2021-05-06 24.52 24.54 24.28 24.42 0.0M
2021-05-05 24.46 24.56 24.45 24.56 0.0M
2021-05-04 24.53 24.60 24.20 24.22 0.0M
2021-05-03 24.52 24.60 24.46 24.51 0.0M
2021-04-30 24.44 24.48 24.39 24.46 0.0M
2021-04-29 24.54 24.55 24.40 24.40 0.0M
2021-04-28 24.52 24.52 24.45 24.45 0.0M
2021-04-27 24.51 24.52 24.39 24.46 0.0M
2021-04-26 24.40 24.54 24.37 24.49 0.0M
2021-04-23 24.33 24.43 24.22 24.43 0.0M
2021-04-22 24.43 24.51 24.39 24.50 0.0M
2021-04-21 24.34 24.44 24.30 24.44 0.0M
2021-04-20 24.52 24.54 24.23 24.25 0.0M
2021-04-19 24.74 24.76 24.57 24.58 0.0M
2021-04-16 24.68 24.75 24.65 24.73 0.0M
2021-04-15 24.53 24.68 24.51 24.68 0.0M
2021-04-14 24.54 24.58 24.51 24.53 0.0M
2021-04-13 24.55 24.57 24.47 24.53 0.0M
2021-04-12 24.52 24.59 24.46 24.48 0.0M
2021-04-09 24.44 24.53 24.44 24.48 0.0M
2021-04-08 24.43 24.45 24.35 24.40 0.0M
2021-04-07 24.34 24.38 24.27 24.29 0.0M
2021-04-06 24.40 24.44 24.36 24.41 0.0M
2021-04-01 24.12 24.24 24.10 24.19 0.0M
2021-03-31 23.98 24.09 23.93 24.08 0.1M
2021-03-30 24.02 24.04 23.94 24.01 0.0M
2021-03-29 23.89 23.98 23.85 23.89 0.0M
2021-03-26 23.75 23.81 23.70 23.79 0.0M
2021-03-25 23.51 23.57 23.33 23.57 0.0M
2021-03-24 23.54 23.70 23.54 23.65 0.0M
2021-03-23 23.58 23.70 23.53 23.66 0.0M
2021-03-22 23.47 23.63 23.47 23.63 0.0M
2021-03-19 23.56 23.67 23.45 23.58 0.0M
2021-03-18 23.73 23.78 23.65 23.75 0.0M
2021-03-17 23.81 23.81 23.63 23.67 0.0M
2021-03-16 23.76 23.87 23.72 23.82 0.0M
2021-03-15 23.62 23.69 23.52 23.59 0.0M
2021-03-12 23.46 23.52 23.44 23.47 0.0M
2021-03-11 23.50 23.56 23.40 23.56 0.0M
2021-03-10 23.25 23.43 23.25 23.41 0.0M
2021-03-09 23.10 23.35 23.07 23.34 0.0M
2021-03-08 22.90 23.29 22.85 23.25 0.0M
2021-03-05 22.57 22.89 22.48 22.51 0.0M
2021-03-04 22.75 22.80 22.60 22.75 0.1M
2021-03-03 23.09 23.13 22.83 22.94 0.0M
2021-03-02 23.11 23.19 23.00 23.00 0.0M
2021-03-01 22.88 23.12 22.86 23.11 0.0M
2021-02-26 22.54 22.74 22.44 22.68 0.0M
2021-02-25 23.13 23.13 22.84 22.84 0.0M
2021-02-24 22.89 23.07 22.86 23.07 0.0M
2021-02-23 23.05 23.06 22.60 22.86 0.0M
2021-02-22 23.03 23.05 22.96 23.01 0.0M
2021-02-19 23.17 23.27 23.14 23.24 0.0M
2021-02-18 23.35 23.37 23.09 23.17 0.0M
2021-02-17 23.37 23.43 23.27 23.30 0.0M
2021-02-16 23.46 23.46 23.37 23.37 0.0M
2021-02-15 23.37 23.45 23.35 23.43 0.0M
2021-02-12 23.12 23.25 23.06 23.23 0.0M
2021-02-11 23.13 23.18 23.11 23.16 0.0M
2021-02-10 23.16 23.22 22.94 23.05 0.0M
2021-02-09 23.15 23.17 23.06 23.12 0.0M
2021-02-08 23.14 23.20 23.12 23.15 0.0M
2021-02-05 23.07 23.17 23.00 23.05 0.0M
2021-02-04 22.78 22.97 22.78 22.97 0.0M
2021-02-03 22.85 22.85 22.72 22.77 0.0M
2021-02-02 22.45 22.75 22.44 22.73 0.0M
2021-02-01 22.13 22.26 22.06 22.26 0.0M
2021-01-29 22.10 22.20 21.99 21.99 0.0M
2021-01-28 22.15 22.46 21.94 22.43 0.1M
2021-01-27 22.61 22.71 22.32 22.41 0.0M
2021-01-26 22.66 22.78 22.66 22.68 0.0M
2021-01-25 22.74 22.78 22.50 22.59 0.0M
2021-01-22 22.66 22.66 22.52 22.62 0.0M
2021-01-21 22.86 22.88 22.75 22.76 0.0M
2021-01-20 22.58 22.83 22.58 22.83 0.0M
2021-01-19 22.63 22.65 22.52 22.54 0.0M
2021-01-18 22.49 22.56 22.46 22.56 0.0M
2021-01-15 22.57 22.58 22.40 22.53 0.0M
2021-01-14 22.65 22.76 22.63 22.71 0.0M
2021-01-13 22.53 22.60 22.47 22.59 0.0M
2021-01-12 22.58 22.61 22.50 22.54 0.0M
2021-01-11 22.53 22.60 22.46 22.57 0.0M
2021-01-08 22.54 22.59 22.44 22.47 0.0M
2021-01-07 22.18 22.38 22.13 22.34 0.0M
2021-01-06 21.83 22.18 21.70 22.17 0.0M
2021-01-05 21.80 21.91 21.75 21.84 0.0M
2021-01-04 22.12 22.15 21.75 21.80 0.0M