SPDR MSCI All Country World UCITS ETF

ACWD
🏛️ 프랑스 →
240.61
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 177.97 177.97 177.64 177.64 0.0M
2021-12-30 177.91 178.40 177.91 178.40 0.0M
2021-12-28 177.82 178.67 177.82 178.03 0.0M
2021-12-27 175.88 177.25 175.88 177.25 0.0M
2021-12-24 176.08 176.26 176.08 176.26 0.0M
2021-12-23 175.14 176.48 175.14 176.48 0.0M
2021-12-22 173.85 174.57 173.80 174.57 0.0M
2021-12-21 172.13 172.84 172.13 172.84 0.0M
2021-12-20 170.60 170.90 170.00 170.08 0.0M
2021-12-17 173.87 173.92 172.48 173.92 0.0M
2021-12-16 176.00 176.83 175.08 175.08 0.0M
2021-12-15 173.68 173.70 172.81 172.81 0.0M
2021-12-14 175.05 175.05 172.80 172.80 0.0M
2021-12-13 176.05 176.18 174.34 174.34 0.0M
2021-12-10 174.96 175.21 174.80 174.86 0.0M
2021-12-09 175.75 175.88 175.22 175.88 0.0M
2021-12-08 176.21 176.84 175.25 175.25 0.0M
2021-12-07 174.01 176.58 174.01 176.58 0.0M
2021-12-06 171.48 172.20 170.38 172.12 0.0M
2021-12-03 172.12 172.16 170.30 170.38 0.0M
2021-12-02 170.58 170.88 169.23 170.88 0.0M
2021-12-01 172.10 173.80 172.10 173.66 0.0M
2021-11-30 171.66 171.74 170.67 171.63 0.0M
2021-11-29 174.01 174.01 173.20 173.66 0.0M
2021-11-26 173.77 173.94 171.76 171.76 0.0M
2021-11-25 178.18 178.18 177.97 177.97 0.0M
2021-11-23 176.69 176.69 175.60 176.11 0.0M
2021-11-22 178.15 178.24 177.76 178.24 0.0M
2021-11-19 177.72 178.04 177.33 177.39 0.0M
2021-11-18 177.40 177.68 176.79 176.79 0.0M
2021-11-17 178.07 178.07 177.64 177.64 0.0M
2021-11-15 175.83 176.44 175.83 176.25 0.0M
2021-11-12 174.80 175.60 174.80 175.60 0.0M
2021-11-11 174.07 174.56 174.07 174.56 0.0M
2021-11-10 173.74 174.12 173.36 174.12 0.0M
2021-11-09 173.50 173.97 173.36 173.36 0.0M
2021-11-08 173.87 174.00 173.87 173.93 0.0M
2021-11-05 173.43 174.21 173.43 174.21 0.0M
2021-11-04 173.44 173.66 173.36 173.39 0.0M
2021-11-03 171.75 171.80 171.40 171.80 0.0M
2021-11-02 171.03 171.80 171.03 171.80 0.0M
2021-11-01 171.36 171.84 171.36 171.38 0.0M
2021-10-29 168.85 171.02 168.85 171.02 0.0M
2021-10-27 170.51 170.51 170.16 170.19 0.0M
2021-10-26 170.92 171.13 170.81 171.13 0.0M
2021-10-25 169.32 170.06 169.01 170.06 0.0M
2021-10-22 169.31 169.78 169.04 169.04 0.0M
2021-10-21 168.43 168.91 168.43 168.71 0.0M
2021-10-20 168.46 169.24 168.46 169.18 0.0M
2021-10-19 168.00 168.65 168.00 168.65 0.0M
2021-10-18 167.44 167.76 167.37 167.76 0.0M
2021-10-15 166.93 167.78 166.93 167.78 0.0M
2021-10-14 164.91 166.28 164.91 166.28 0.0M
2021-10-13 163.37 163.79 163.37 163.79 0.0M
2021-10-12 162.78 164.57 162.78 164.18 0.0M
2021-10-11 164.46 165.37 164.46 165.37 0.0M
2021-10-08 165.33 165.33 164.44 164.87 0.0M
2021-10-07 164.29 165.74 164.06 165.55 0.0M
2021-10-06 161.62 161.84 161.32 161.84 0.0M
2021-10-05 161.31 163.11 161.31 163.11 0.0M
2021-10-04 161.91 162.28 160.34 160.34 0.0M
2021-10-01 160.92 162.72 160.92 162.37 0.0M
2021-09-30 164.44 164.44 163.23 163.23 0.0M
2021-09-28 164.92 164.92 162.32 162.32 0.0M
2021-09-27 166.07 166.46 165.14 165.22 0.0M
2021-09-24 164.70 164.88 164.65 164.88 0.0M
2021-09-23 164.68 165.27 164.68 165.27 0.0M
2021-09-22 163.21 163.88 162.97 163.88 0.0M
2021-09-21 162.81 163.10 162.00 162.86 0.0M
2021-09-20 162.88 162.88 161.68 161.68 0.0M
2021-09-17 166.00 166.00 164.60 164.67 0.0M
2021-09-16 165.44 166.08 164.96 165.22 0.0M
2021-09-15 164.90 164.90 164.60 164.60 0.0M
2021-09-14 165.35 165.54 165.08 165.08 0.0M
2021-09-13 166.13 166.54 165.51 165.51 0.0M
2021-09-10 166.27 166.82 165.65 165.65 0.0M
2021-09-09 165.35 167.16 165.35 166.31 0.0M
2021-09-08 166.49 166.49 166.00 166.13 0.0M
2021-09-07 167.27 167.36 166.82 166.82 0.0M
2021-09-06 167.07 167.72 167.07 167.68 0.0M
2021-09-03 166.56 166.57 166.56 166.57 0.0M
2021-09-02 166.39 166.79 166.28 166.79 0.0M
2021-09-01 167.02 167.02 166.51 166.51 0.0M
2021-08-31 166.68 166.68 165.80 166.43 0.0M
2021-08-30 165.83 166.44 165.83 166.44 0.0M
2021-08-27 164.96 165.69 164.96 165.69 0.0M
2021-08-26 165.16 165.55 165.16 165.18 0.0M
2021-08-25 165.96 165.96 165.85 165.85 0.0M
2021-08-24 165.80 165.80 165.68 165.68 0.0M
2021-08-23 164.52 165.10 164.28 165.10 0.0M
2021-08-20 162.61 163.86 162.61 163.86 0.0M
2021-08-19 162.38 163.06 162.02 163.06 0.0M
2021-08-18 165.10 165.10 164.80 164.98 0.0M
2021-08-17 164.32 164.92 164.09 164.92 0.0M
2021-08-16 164.46 164.77 164.25 164.53 0.0M
2021-08-13 165.68 165.82 165.19 165.19 0.0M
2021-08-12 165.30 165.50 165.30 165.50 0.0M
2021-08-11 165.49 165.49 163.43 165.38 0.0M
2021-08-10 165.00 165.29 165.00 165.29 0.0M
2021-08-09 164.44 164.78 164.44 164.78 0.0M
2021-08-06 163.88 164.64 163.87 164.49 0.0M
2021-08-05 163.17 163.65 163.13 163.65 0.0M
2021-08-04 163.00 163.30 162.54 163.18 0.0M
2021-08-03 162.14 162.36 161.52 162.28 0.0M
2021-08-02 162.71 162.78 162.37 162.53 0.0M
2021-07-30 160.98 161.85 160.98 161.85 0.0M
2021-07-29 162.53 162.70 162.26 162.70 0.0M
2021-07-28 161.78 162.54 161.78 162.54 0.0M
2021-07-27 162.33 162.33 160.97 160.97 0.0M
2021-07-26 162.80 162.90 162.33 162.90 0.0M
2021-07-23 163.12 163.65 163.00 163.65 0.0M
2021-07-22 162.34 162.55 161.84 162.31 0.0M
2021-07-21 161.05 161.56 160.84 161.56 0.0M
2021-07-20 159.53 160.49 159.53 160.49 0.0M
2021-07-19 160.39 160.39 158.51 158.58 0.0M
2021-07-16 162.17 162.55 161.69 161.69 0.0M
2021-07-15 162.47 162.50 162.12 162.38 0.0M
2021-07-14 162.82 163.46 162.74 162.74 0.0M
2021-07-13 162.58 163.34 162.58 163.34 0.0M
2021-07-12 161.83 162.32 161.50 162.32 0.0M
2021-07-09 160.69 161.77 160.69 161.77 0.0M
2021-07-08 161.22 161.22 159.20 159.92 0.0M
2021-07-07 162.00 162.39 162.00 162.39 0.0M
2021-07-06 161.50 162.08 161.37 161.37 0.0M
2021-07-05 161.74 162.03 161.52 161.94 0.0M
2021-07-02 161.39 161.70 161.39 161.69 0.0M
2021-06-30 160.67 160.75 159.91 160.67 0.0M
2021-06-29 160.10 160.70 160.10 160.55 0.0M
2021-06-28 159.92 160.14 159.76 159.76 0.0M
2021-06-25 159.65 159.84 159.44 159.84 0.0M
2021-06-24 158.88 159.54 158.88 159.54 0.0M
2021-06-23 159.10 159.10 158.36 158.36 0.0M
2021-06-22 158.46 158.74 157.94 158.74 0.0M
2021-06-21 156.43 158.01 156.43 158.01 0.0M
2021-06-18 158.76 158.76 157.35 157.41 0.0M
2021-06-17 157.36 158.73 157.36 158.73 0.0M
2021-06-15 157.56 157.60 156.92 156.92 0.0M
2021-06-14 157.60 157.72 156.88 156.88 0.0M
2021-06-11 155.96 156.98 155.96 156.98 0.0M
2021-06-10 155.64 156.20 155.64 156.06 0.0M
2021-06-08 155.61 155.61 155.25 155.32 0.0M
2021-06-07 155.72 156.00 155.21 155.21 0.0M
2021-06-04 155.26 155.62 155.26 155.62 0.0M
2021-06-03 154.93 155.15 154.93 155.15 0.0M
2021-06-02 154.46 155.00 154.46 154.92 0.0M
2021-06-01 154.35 155.00 154.14 154.22 0.0M
2021-05-31 154.48 154.50 153.68 153.68 0.0M
2021-05-28 154.35 154.60 154.26 154.51 0.0M
2021-05-27 153.21 154.05 153.21 153.86 0.0M
2021-05-26 153.24 153.30 153.03 153.30 0.0M
2021-05-25 153.40 153.44 152.62 152.62 0.0M
2021-05-24 152.59 153.23 152.32 153.23 0.0M
2021-05-21 151.94 152.76 151.94 152.57 0.0M
2021-05-19 149.84 149.84 148.93 149.47 0.0M
2021-05-18 152.84 152.86 151.60 151.90 0.0M
2021-05-17 152.30 152.36 151.38 151.64 0.0M
2021-05-14 151.29 152.18 151.29 152.18 0.0M
2021-05-12 151.54 151.64 150.66 150.66 0.0M
2021-05-11 152.44 152.44 150.56 151.39 0.0M
2021-05-10 154.66 154.66 154.29 154.29 0.0M
2021-05-07 154.53 154.81 154.53 154.81 0.0M
2021-05-06 154.28 154.28 153.80 153.80 0.0M
2021-05-05 153.77 154.40 153.77 154.40 0.0M
2021-05-04 154.29 154.29 152.42 152.42 0.0M
2021-05-03 154.11 154.46 154.10 154.18 0.0M
2021-04-30 153.88 153.94 153.78 153.92 0.0M
2021-04-29 154.58 154.69 153.89 153.89 0.0M
2021-04-28 154.43 154.43 154.09 154.09 0.0M
2021-04-27 154.34 154.34 154.07 154.07 0.0M
2021-04-26 153.66 154.19 153.66 154.19 0.0M
2021-04-23 153.29 153.85 153.29 153.85 0.0M
2021-04-22 153.59 154.23 153.38 154.23 0.0M
2021-04-21 152.53 153.08 152.53 153.08 0.0M
2021-04-20 153.68 153.68 151.96 151.96 0.0M
2021-04-19 155.08 155.08 154.02 154.02 0.0M
2021-04-16 154.69 155.10 154.69 155.05 0.0M
2021-04-14 153.78 153.85 153.64 153.85 0.0M
2021-04-13 153.77 153.77 153.24 153.72 0.0M
2021-04-12 153.59 153.74 153.35 153.35 0.0M
2021-04-09 153.36 153.56 153.36 153.50 0.0M
2021-04-07 152.86 153.02 152.50 152.51 0.0M
2021-04-06 153.56 153.66 153.42 153.54 0.0M
2021-04-01 152.03 152.52 152.00 152.36 0.0M
2021-03-31 150.86 151.51 150.86 151.51 0.0M
2021-03-29 150.56 150.56 150.10 150.12 0.0M
2021-03-26 149.53 149.53 149.30 149.50 0.0M
2021-03-25 147.78 148.24 147.00 148.24 0.0M
2021-03-24 148.12 148.72 148.12 148.72 0.0M
2021-03-23 148.46 149.06 148.46 149.06 0.0M
2021-03-22 148.04 148.98 148.04 148.98 0.0M
2021-03-19 148.50 148.69 148.50 148.69 0.0M
2021-03-17 150.01 150.01 148.76 149.17 0.0M
2021-03-16 149.80 150.30 149.60 150.30 0.0M
2021-03-15 149.00 149.36 148.77 148.80 0.0M
2021-03-12 148.11 148.26 147.95 148.10 0.0M
2021-03-11 148.42 148.96 148.09 148.96 0.0M
2021-03-10 146.73 147.89 146.73 147.64 0.0M
2021-03-09 145.69 147.39 145.66 147.39 0.0M
2021-03-08 144.61 146.72 144.61 146.72 0.0M
2021-03-05 143.02 143.31 142.59 142.59 0.0M
2021-03-04 144.02 144.12 144.02 144.12 0.0M
2021-03-03 146.30 146.55 145.28 145.28 0.0M
2021-03-02 146.08 146.62 145.46 145.46 0.0M
2021-03-01 144.92 146.39 144.92 146.39 0.0M
2021-02-26 142.40 143.45 142.00 143.45 0.0M
2021-02-25 146.57 146.57 144.72 144.72 0.0M
2021-02-24 145.09 146.09 144.92 146.09 0.0M
2021-02-23 146.17 146.17 143.29 144.98 0.0M
2021-02-22 146.03 146.03 145.89 146.00 0.0M
2021-02-19 147.26 147.80 147.14 147.80 0.0M
2021-02-18 148.41 148.41 146.90 147.15 0.0M
2021-02-17 148.70 148.96 148.23 148.23 0.0M
2021-02-16 149.24 149.24 148.67 148.67 0.0M
2021-02-15 148.59 149.14 148.59 149.14 0.0M
2021-02-12 147.01 147.82 147.01 147.82 0.0M
2021-02-11 147.12 147.44 147.12 147.44 0.0M
2021-02-10 147.26 147.26 146.11 146.59 0.0M
2021-02-09 146.93 147.35 146.88 146.88 0.0M
2021-02-08 146.88 147.09 146.88 146.97 0.0M
2021-02-05 146.63 146.65 146.40 146.43 0.0M
2021-02-04 144.78 145.94 144.78 145.94 0.0M
2021-02-03 145.36 145.36 144.63 144.75 0.0M
2021-02-02 143.01 144.50 143.01 144.40 0.0M
2021-02-01 140.53 141.45 140.50 141.45 0.0M
2021-01-29 140.06 140.78 139.51 139.51 0.0M
2021-01-28 140.22 142.36 139.70 142.36 0.0M
2021-01-27 143.41 143.45 141.69 142.12 0.0M
2021-01-26 143.72 144.46 143.72 144.03 0.0M
2021-01-25 144.62 144.69 142.92 143.59 0.0M
2021-01-22 143.82 143.82 143.20 143.60 0.0M
2021-01-21 145.46 145.46 144.61 144.64 0.0M
2021-01-20 143.26 144.72 143.26 144.71 0.0M
2021-01-19 143.28 143.28 142.70 142.70 0.0M
2021-01-18 142.32 142.74 142.32 142.74 0.0M
2021-01-15 142.70 142.95 142.43 142.43 0.0M
2021-01-14 143.28 143.90 143.28 143.65 0.0M
2021-01-12 142.60 142.60 142.26 142.45 0.0M
2021-01-11 142.26 142.45 142.20 142.45 0.0M
2021-01-08 142.30 142.30 141.83 141.90 0.0M
2021-01-07 139.82 140.62 139.74 140.62 0.0M
2021-01-06 137.80 139.83 137.80 139.83 0.0M
2021-01-05 137.55 137.92 137.55 137.90 0.0M
2021-01-04 139.39 139.57 137.47 137.47 0.0M