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
2023-12-29 181.57 181.57 181.50 180.67 0.0M
2023-12-28 181.13 181.27 180.53 181.30 0.0M
2023-12-27 181.53 181.53 180.88 180.17 0.0M
2023-12-22 180.04 180.88 180.04 180.83 0.0M
2023-12-21 180.52 180.53 180.52 180.29 0.0M
2023-12-20 181.46 181.60 181.37 181.54 0.0M
2023-12-19 181.02 181.02 180.91 181.18 0.0M
2023-12-18 180.70 180.87 180.70 180.89 0.0M
2023-12-15 180.34 181.02 180.20 181.02 0.0M
2023-12-14 180.98 181.37 179.56 179.68 0.0M
2023-12-13 179.42 179.61 179.42 179.45 0.0M
2023-12-12 179.27 179.27 178.82 178.89 0.0M
2023-12-11 178.61 179.24 178.60 179.14 0.0M
2023-12-08 177.49 178.63 177.49 178.25 0.0M
2023-12-07 176.80 177.15 176.80 177.17 0.0M
2023-12-06 177.59 177.96 177.35 177.44 0.0M
2023-12-05 176.11 176.20 175.76 176.76 0.0M
2023-12-04 176.33 176.63 176.23 176.17 0.0M
2023-12-01 175.44 176.47 175.35 176.47 0.0M
2023-11-30 174.30 175.00 174.30 174.60 0.0M
2023-11-29 173.48 174.17 173.48 173.76 0.0M
2023-11-28 173.58 173.58 173.27 173.53 0.0M
2023-11-27 173.72 174.01 173.72 173.93 0.0M
2023-11-24 174.29 174.53 174.29 174.20 0.0M
2023-11-23 174.61 174.61 174.52 174.64 0.0M
2023-11-22 173.72 174.41 173.72 174.72 0.0M
2023-11-21 173.50 173.50 173.32 173.33 0.0M
2023-11-20 172.83 172.83 172.83 173.27 0.0M
2023-11-17 173.65 173.96 173.10 173.07 0.0M
2023-11-16 173.38 173.48 172.54 172.50 0.0M
2023-11-15 173.27 173.68 173.24 173.74 0.0M
2023-11-14 171.71 172.54 171.71 173.03 0.0M
2023-11-13 171.16 171.77 171.16 171.80 0.0M
2023-11-10 170.35 170.35 170.35 170.65 0.0M
2023-11-09 170.62 170.80 170.62 170.96 0.0M
2023-11-08 170.50 171.00 170.50 170.34 0.0M
2023-11-07 169.96 170.62 169.96 170.87 0.0M
2023-11-06 170.29 170.32 170.12 170.10 0.0M
2023-11-03 169.90 170.13 169.47 170.30 0.0M
2023-11-02 167.60 169.00 167.50 169.27 0.0M
2023-11-01 165.60 167.15 165.55 166.82 0.0M
2023-10-31 163.73 163.73 163.73 165.01 0.0M
2023-10-30 164.51 164.51 163.81 163.73 0.0M
2023-10-27 164.70 164.98 164.64 163.81 0.0M
2023-10-26 164.43 164.86 164.43 164.89 0.0M
2023-10-25 166.47 166.47 166.47 166.36 0.0M
2023-10-24 165.41 167.27 165.36 166.96 0.0M
2023-10-23 166.51 166.51 164.98 165.89 0.0M
2023-10-20 167.78 168.04 166.65 166.55 0.0M
2023-10-19 170.04 170.23 169.30 169.47 0.0M
2023-10-18 171.96 171.96 171.65 171.46 0.0M
2023-10-17 172.70 172.70 172.70 172.40 0.0M
2023-10-16 171.98 172.82 171.71 173.01 0.0M
2023-10-13 172.78 173.17 172.00 172.17 0.0M
2023-10-12 173.11 173.45 173.06 173.29 0.0M
2023-10-11 172.07 172.64 172.07 171.99 0.0M
2023-10-10 171.51 171.51 171.51 172.53 0.0M
2023-10-09 170.17 170.17 169.86 170.10 0.0M
2023-10-06 168.88 168.88 168.47 168.94 0.0M
2023-10-05 168.81 168.81 168.81 168.13 0.0M
2023-10-04 167.76 168.64 167.76 168.26 0.0M
2023-10-03 170.78 170.78 169.04 169.00 0.0M
2023-10-02 170.98 171.26 170.98 170.97 0.0M
2023-09-29 171.05 171.67 171.00 171.21 0.0M
2023-09-28 170.70 170.71 169.87 170.49 0.0M
2023-09-27 170.22 170.91 170.22 170.68 0.0M
2023-09-26 170.92 170.92 170.00 169.97 0.0M
2023-09-25 170.94 171.58 170.94 171.50 0.0M
2023-09-22 171.02 171.63 171.02 171.64 0.0M
2023-09-21 173.03 173.03 171.50 171.33 0.0M
2023-09-20 174.19 174.33 174.19 174.28 0.0M
2023-09-19 174.51 174.51 173.76 173.69 0.0M
2023-09-18 175.34 175.34 175.00 174.55 0.0M
2023-09-15 177.25 177.25 176.33 175.43 0.0M
2023-09-14 174.71 174.84 174.57 176.33 0.0M
2023-09-13 173.61 173.61 173.34 174.05 0.0M
2023-09-12 174.53 174.76 174.23 174.06 0.0M
2023-09-11 174.12 174.62 174.11 174.06 0.0M
2023-09-08 173.74 173.74 173.39 173.90 0.0M
2023-09-07 173.57 173.67 173.57 173.67 0.0M
2023-09-06 174.57 174.57 174.02 174.03 0.0M
2023-09-05 174.58 175.46 174.50 175.53 0.0M
2023-09-04 175.42 175.47 175.42 174.84 0.0M
2023-09-01 173.71 174.79 173.71 174.73 0.0M
2023-08-31 173.11 173.57 173.11 173.97 0.0M
2023-08-30 173.01 173.01 172.98 172.48 0.0M
2023-08-29 172.02 172.02 171.82 172.74 0.0M
2023-08-28 170.71 171.08 170.71 171.43 0.0M
2023-08-25 169.88 170.20 169.88 169.97 0.0M
2023-08-24 172.11 172.11 172.11 170.16 0.0M
2023-08-23 169.67 169.92 169.67 170.66 0.0M
2023-08-22 168.62 168.80 168.62 169.27 0.0M
2023-08-21 168.10 168.56 168.10 167.75 0.0M
2023-08-18 168.25 168.25 167.97 167.91 0.0M
2023-08-17 169.69 169.69 169.69 169.25 0.0M
2023-08-16 169.97 170.02 169.97 170.19 0.0M
2023-08-15 171.90 171.90 170.85 170.51 0.0M
2023-08-14 171.04 171.77 171.04 171.79 0.0M
2023-08-11 171.31 171.31 170.60 170.86 0.0M
2023-08-10 171.68 172.19 171.68 172.19 0.0M
2023-08-09 172.71 172.71 171.55 171.15 0.0M
2023-08-08 171.84 172.00 171.15 171.34 0.0M
2023-08-07 172.15 172.15 172.15 171.91 0.0M
2023-08-04 172.94 173.43 172.40 172.36 0.0M
2023-08-03 173.08 173.08 172.32 172.59 0.0M
2023-08-02 173.81 174.17 173.00 173.35 0.0M
2023-08-01 176.28 176.28 176.28 175.46 0.0M
2023-07-31 175.41 175.69 175.26 175.79 0.0M
2023-07-28 175.04 175.37 175.04 175.63 0.0M
2023-07-27 174.16 175.94 174.16 175.94 0.0M
2023-07-26 174.01 174.07 173.81 173.46 0.0M
2023-07-25 173.50 173.50 173.50 173.99 0.0M
2023-07-24 171.57 173.03 171.57 173.23 0.0M
2023-07-21 171.72 172.06 171.72 172.25 0.0M
2023-07-20 171.00 171.00 171.00 171.86 0.0M
2023-07-19 171.38 171.38 171.25 171.89 0.0M
2023-07-18 169.47 170.62 169.47 170.60 0.0M
2023-07-17 169.27 169.27 169.27 169.74 0.0M
2023-07-14 170.08 170.08 169.95 170.04 0.0M
2023-07-13 170.05 170.05 170.05 170.17 0.0M
2023-07-12 169.51 170.00 169.51 170.01 0.0M
2023-07-11 168.53 169.25 168.53 169.06 0.0M
2023-07-10 167.82 168.24 167.81 168.30 0.0M
2023-07-07 169.03 169.28 169.00 168.94 0.0M
2023-07-06 171.03 171.03 169.00 168.89 0.0M
2023-07-05 171.63 171.80 171.63 171.90 0.0M
2023-07-04 172.03 172.60 171.82 172.19 0.0M
2023-07-03 172.18 172.37 171.60 172.08 0.0M
2023-06-30 170.45 170.45 170.45 171.43 0.0M
2023-06-29 169.41 169.64 169.41 169.75 0.0M
2023-06-28 168.76 168.80 168.41 169.22 0.0M
2023-06-27 168.12 168.12 168.12 168.00 0.0M
2023-06-26 168.19 168.62 168.01 167.92 0.0M
2023-06-23 168.42 169.12 168.29 168.30 0.0M
2023-06-22 168.02 168.40 167.90 168.64 0.0M
2023-06-21 169.85 170.17 169.85 169.06 0.0M
2023-06-20 170.61 170.61 169.87 169.96 0.0M
2023-06-19 171.19 171.19 171.00 170.91 0.0M
2023-06-16 171.68 171.68 171.68 172.06 0.0M
2023-06-15 171.43 171.43 170.50 171.37 0.0M
2023-06-14 171.81 172.08 171.50 171.89 0.0M
2023-06-13 171.04 171.44 170.95 171.95 0.0M
2023-06-12 170.37 170.37 170.00 170.17 0.0M
2023-06-09 169.29 169.29 169.06 169.79 0.0M
2023-06-08 169.10 169.35 168.72 168.95 0.0M
2023-06-07 170.06 170.06 169.99 169.74 0.0M
2023-06-06 169.12 169.94 169.12 170.01 0.0M
2023-06-05 169.58 170.00 169.54 169.60 0.0M
2023-06-02 166.97 167.73 166.97 169.28 0.0M
2023-06-01 165.88 166.20 165.30 166.07 0.0M
2023-05-31 165.57 166.30 165.52 165.09 0.0M
2023-05-30 167.09 167.51 166.51 166.08 0.0M
2023-05-29 167.06 167.06 166.79 166.93 0.0M
2023-05-26 164.77 166.37 164.77 166.51 0.0M
2023-05-25 164.42 165.07 164.08 164.29 0.0M
2023-05-24 164.29 164.29 164.29 163.50 0.0M
2023-05-23 165.94 166.12 165.94 166.07 0.0M
2023-05-22 166.01 166.42 166.01 166.51 0.0M
2023-05-19 166.37 166.43 166.37 165.97 0.0M
2023-05-18 164.73 165.19 164.73 165.89 0.0M
2023-05-17 162.92 163.45 162.92 163.74 0.0M
2023-05-16 163.25 163.39 163.25 163.35 0.0M
2023-05-15 163.70 163.70 163.70 163.53 0.0M
2023-05-12 162.90 162.98 162.90 162.98 0.0M
2023-05-11 163.07 163.07 162.42 162.42 0.0M
2023-05-10 161.92 161.92 161.92 161.92 0.0M
2023-05-09 161.94 161.94 161.94 161.94 0.0M
2023-05-08 161.41 161.52 161.41 161.52 0.0M
2023-05-05 159.60 161.38 159.47 161.11 0.0M
2023-05-04 159.34 159.34 158.81 158.84 0.0M
2023-05-03 160.57 160.57 160.33 160.37 0.0M
2023-05-02 162.36 162.56 160.00 160.00 0.0M
2023-04-28 160.95 161.17 160.79 161.09 0.0M
2023-04-27 159.05 159.26 159.05 159.26 0.0M
2023-04-26 160.13 160.13 158.81 158.81 0.0M
2023-04-25 160.62 160.73 160.39 160.39 0.0M
2023-04-24 161.44 161.44 161.32 161.32 0.0M
2023-04-21 162.16 162.19 161.50 161.72 0.0M
2023-04-20 162.50 162.62 162.47 162.47 0.0M
2023-04-19 162.68 162.68 162.56 162.65 0.0M
2023-04-18 163.36 163.87 163.12 163.28 0.0M
2023-04-17 162.68 163.21 162.68 163.21 0.0M
2023-04-14 161.59 161.59 161.59 161.59 0.0M
2023-04-13 161.08 161.08 161.08 161.08 0.0M
2023-04-12 161.75 162.41 160.95 160.95 0.0M
2023-04-11 162.23 163.09 161.84 162.11 0.0M
2023-04-06 160.83 160.83 160.83 160.83 0.0M
2023-04-05 161.10 161.10 160.66 160.75 0.0M
2023-04-04 162.35 162.75 161.04 161.12 0.0M
2023-04-03 162.43 162.43 161.68 161.68 0.0M
2023-03-31 160.18 160.73 160.18 160.73 0.0M
2023-03-30 159.97 159.97 159.53 159.53 0.0M
2023-03-29 158.80 159.09 158.75 159.09 0.0M
2023-03-28 158.61 158.61 157.60 157.60 0.0M
2023-03-27 158.84 158.84 157.88 157.88 0.0M
2023-03-24 157.23 157.31 156.80 157.31 0.0M
2023-03-23 156.77 157.93 156.53 157.93 0.0M
2023-03-22 158.59 158.77 158.52 158.77 0.0M
2023-03-21 158.03 158.35 157.84 158.00 0.0M
2023-03-20 156.24 157.75 155.98 157.48 0.0M
2023-03-17 159.26 159.30 158.13 158.13 0.0M
2023-03-16 157.47 158.49 156.60 158.49 0.0M
2023-03-15 156.96 157.16 156.00 157.16 0.0M
2023-03-14 155.81 156.50 155.81 156.50 0.0M
2023-03-13 157.60 157.60 154.42 156.18 0.0M
2023-03-10 158.62 160.78 157.86 157.86 0.0M
2023-03-09 162.62 163.00 162.30 163.00 0.0M
2023-03-08 162.64 162.83 162.64 162.66 0.0M
2023-03-07 163.41 163.57 163.33 163.33 0.0M
2023-03-06 163.94 163.94 163.94 163.94 0.0M
2023-03-03 161.97 162.03 161.95 161.95 0.0M
2023-03-02 159.59 160.93 159.59 160.93 0.0M
2023-03-01 161.52 161.52 159.74 159.74 0.0M
2023-02-28 161.19 161.63 161.19 161.63 0.0M
2023-02-27 162.22 162.82 162.22 162.41 0.0M
2023-02-24 162.72 162.82 161.47 161.61 0.0M
2023-02-23 162.72 162.73 162.72 162.73 0.0M
2023-02-22 161.75 162.03 161.54 161.99 0.0M
2023-02-21 163.53 163.65 162.10 162.10 0.0M
2023-02-20 164.05 164.29 163.89 163.89 0.0M
2023-02-17 164.17 164.23 163.95 164.23 0.0M
2023-02-16 166.29 166.29 164.75 165.39 0.0M
2023-02-15 164.41 164.70 164.41 164.70 0.0M
2023-02-14 165.27 165.79 165.27 165.79 0.0M
2023-02-13 164.14 165.40 164.14 165.40 0.0M
2023-02-10 163.39 163.85 163.39 163.43 0.0M
2023-02-09 165.77 165.93 165.20 165.20 0.0M
2023-02-08 165.82 165.82 165.61 165.61 0.0M
2023-02-07 164.58 164.84 164.41 164.84 0.0M
2023-02-06 164.00 164.44 163.58 164.44 0.0M
2023-02-03 163.88 165.14 163.71 165.14 0.0M
2023-02-02 162.40 164.07 162.40 164.07 0.0M
2023-02-01 162.01 162.01 161.75 161.75 0.0M
2023-01-31 161.25 161.29 160.35 160.72 0.0M
2023-01-30 161.44 161.44 160.90 161.30 0.0M
2023-01-27 161.95 162.55 161.95 162.55 0.0M
2023-01-26 160.98 161.71 160.89 161.35 0.0M
2023-01-25 160.42 160.42 158.77 158.77 0.0M
2023-01-24 160.89 161.06 160.77 160.81 0.0M
2023-01-23 159.10 159.10 159.10 159.10 0.0M
2023-01-20 158.06 158.06 158.06 158.06 0.0M
2023-01-19 158.66 158.66 158.22 158.37 0.0M
2023-01-18 160.34 160.57 160.00 160.57 0.0M
2023-01-17 159.71 159.71 159.50 159.50 0.0M
2023-01-16 160.05 160.14 159.54 160.14 0.0M
2023-01-13 159.10 159.43 159.10 159.43 0.0M
2023-01-12 159.19 159.50 159.19 159.50 0.0M
2023-01-11 157.89 158.26 157.89 158.09 0.0M
2023-01-10 157.01 157.28 157.00 157.10 0.0M
2023-01-09 157.86 159.05 157.73 159.05 0.0M
2023-01-06 156.43 157.57 156.40 157.57 0.0M
2023-01-05 156.06 156.50 156.00 156.02 0.0M
2023-01-04 155.76 156.92 155.76 156.92 0.0M
2023-01-03 155.92 157.58 155.81 156.59 0.0M
2023-01-02 154.86 156.00 154.86 156.00 0.0M