Amundi MSCI World II UCITS ETF Dist

WLD
🏛️ 프랑스 →
365.23
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
2021-12-31 282.47 282.85 281.91 282.64 0.0M
2021-12-30 283.51 284.21 283.28 283.93 0.0M
2021-12-29 284.20 284.66 282.00 282.52 0.0M
2021-12-28 282.94 284.77 282.94 283.93 0.0M
2021-12-27 279.67 282.31 279.67 282.21 0.0M
2021-12-24 281.07 281.07 278.50 280.77 0.0M
2021-12-23 278.61 280.63 278.51 280.63 0.0M
2021-12-22 276.23 277.64 275.33 277.64 0.0M
2021-12-21 273.60 274.58 273.30 274.58 0.0M
2021-12-20 271.38 272.20 270.14 270.21 0.0M
2021-12-17 276.35 277.52 273.70 276.41 0.0M
2021-12-16 279.66 281.34 278.51 278.54 0.0M
2021-12-15 276.03 276.15 274.81 274.81 0.0M
2021-12-14 278.40 278.43 274.32 274.59 0.0M
2021-12-13 279.46 280.74 277.16 277.16 0.0M
2021-12-10 277.83 279.75 277.58 277.58 0.0M
2021-12-09 278.91 279.16 278.15 279.16 0.0M
2021-12-08 279.86 280.04 277.70 278.13 0.0M
2021-12-07 277.08 281.95 277.08 281.87 0.0M
2021-12-06 273.28 274.42 271.17 274.42 0.0M
2021-12-03 274.36 275.00 271.20 271.42 0.0M
2021-12-02 271.57 273.12 269.54 272.06 0.0M
2021-12-01 274.49 277.00 274.49 277.00 0.0M
2021-11-30 274.21 275.66 272.25 273.85 0.0M
2021-11-29 277.84 277.84 276.65 277.61 0.0M
2021-11-26 277.12 277.96 274.17 274.35 0.0M
2021-11-25 284.24 284.24 283.65 284.02 0.0M
2021-11-24 282.19 283.27 281.18 283.27 0.0M
2021-11-23 281.88 282.26 280.20 280.97 0.0M
2021-11-22 284.32 285.74 283.52 284.52 0.0M
2021-11-19 283.52 283.98 282.60 283.09 0.0M
2021-11-18 282.88 283.08 280.81 282.08 0.0M
2021-11-17 283.48 283.66 282.47 283.08 0.0M
2021-11-16 281.70 283.29 281.36 283.29 0.0M
2021-11-15 280.05 280.99 279.94 280.86 0.0M
2021-11-12 278.13 279.68 277.88 279.68 0.0M
2021-11-11 277.37 278.03 277.37 277.86 0.0M
2021-11-10 277.04 277.61 276.13 277.61 0.0M
2021-11-09 276.72 277.50 276.45 276.64 0.0M
2021-11-08 277.36 278.13 277.13 277.57 0.0M
2021-11-05 276.72 279.30 276.72 278.19 0.0M
2021-11-04 276.47 277.35 276.39 276.76 0.0M
2021-11-03 273.84 273.94 273.38 273.91 0.0M
2021-11-02 272.50 273.91 272.46 273.91 0.0M
2021-11-01 273.16 273.90 272.46 272.95 0.0M
2021-10-29 268.58 272.25 268.58 272.25 0.0M
2021-10-28 269.69 270.20 269.16 269.74 0.0M
2021-10-27 270.96 271.15 270.04 270.47 0.0M
2021-10-26 271.06 272.17 270.92 271.80 0.0M
2021-10-25 268.55 269.81 268.32 269.81 0.0M
2021-10-22 268.48 269.33 268.28 268.28 0.0M
2021-10-21 266.91 268.20 266.91 267.62 0.0M
2021-10-20 267.06 268.02 267.06 268.02 0.0M
2021-10-19 265.93 267.25 265.79 267.25 0.0M
2021-10-18 265.44 265.84 264.10 265.84 0.0M
2021-10-15 264.77 265.89 264.49 265.80 0.0M
2021-10-14 261.40 263.83 261.22 263.83 0.0M
2021-10-13 259.04 260.41 259.04 259.50 0.0M
2021-10-12 257.85 260.53 257.85 260.28 0.0M
2021-10-11 260.27 262.00 259.84 262.00 0.0M
2021-10-08 262.20 262.20 261.11 261.35 0.0M
2021-10-07 260.46 262.67 260.28 262.67 0.0M
2021-10-06 256.49 257.59 255.29 256.79 0.0M
2021-10-05 255.72 259.00 255.72 258.67 0.0M
2021-10-04 256.91 257.75 254.33 254.33 0.0M
2021-10-01 254.51 257.48 254.51 257.37 0.0M
2021-09-30 260.95 260.98 258.84 258.92 0.0M
2021-09-29 258.22 259.87 258.22 259.40 0.0M
2021-09-28 261.56 261.56 257.31 257.31 0.0M
2021-09-27 263.88 263.88 262.26 262.26 0.0M
2021-09-24 261.64 262.30 261.10 261.95 0.0M
2021-09-23 261.29 262.68 261.20 262.68 0.0M
2021-09-22 259.13 260.08 258.86 260.08 0.0M
2021-09-21 258.42 259.81 258.00 258.97 0.0M
2021-09-20 258.62 258.80 256.33 256.93 0.0M
2021-09-17 263.55 263.55 261.51 261.65 0.0M
2021-09-16 262.90 263.50 262.00 262.30 0.0M
2021-09-15 261.68 261.68 260.81 261.12 0.0M
2021-09-14 262.16 262.75 261.39 261.79 0.0M
2021-09-13 263.52 264.00 261.82 262.14 0.0M
2021-09-10 263.57 264.12 262.17 262.52 0.0M
2021-09-09 262.36 264.81 262.10 263.82 0.0M
2021-09-08 263.84 264.53 263.00 263.41 0.0M
2021-09-07 265.04 265.04 263.88 264.36 0.0M
2021-09-06 264.78 265.65 264.55 265.65 0.0M
2021-09-03 264.30 264.66 263.00 264.03 0.0M
2021-09-02 263.76 264.40 263.52 264.40 0.0M
2021-09-01 264.77 265.06 263.65 263.84 0.0M
2021-08-31 264.41 264.52 263.00 263.92 0.0M
2021-08-30 263.30 264.47 263.30 264.47 0.0M
2021-08-27 262.01 263.27 262.01 263.17 0.0M
2021-08-26 262.51 263.10 262.13 262.40 0.0M
2021-08-25 263.56 263.56 262.99 263.34 0.0M
2021-08-24 263.52 263.66 262.46 263.06 0.0M
2021-08-23 261.83 262.80 261.06 262.80 0.0M
2021-08-20 259.08 261.10 258.23 260.97 0.0M
2021-08-19 258.04 259.34 256.97 259.31 0.0M
2021-08-18 262.19 262.19 261.41 262.01 0.0M
2021-08-17 261.29 262.00 261.19 262.00 0.0M
2021-08-16 261.01 261.78 260.32 261.21 0.0M
2021-08-13 262.96 263.05 262.08 262.08 0.0M
2021-08-12 261.85 262.41 261.80 262.37 0.0M
2021-08-11 261.90 262.52 261.67 261.79 0.0M
2021-08-10 261.09 261.80 261.09 261.61 0.0M
2021-08-09 260.38 260.81 260.20 260.81 0.0M
2021-08-06 259.40 260.68 259.12 260.39 0.0M
2021-08-05 257.96 259.02 257.96 258.90 0.0M
2021-08-04 257.57 258.06 256.86 257.90 0.0M
2021-08-03 256.51 256.78 255.90 256.67 0.0M
2021-08-02 257.36 257.67 256.79 257.07 0.0M
2021-07-30 254.97 256.53 254.78 256.10 0.0M
2021-07-29 257.06 257.57 256.82 257.41 0.0M
2021-07-28 256.60 257.47 256.55 257.36 0.0M
2021-07-27 257.68 257.98 255.49 255.49 0.0M
2021-07-26 257.43 257.92 256.92 257.92 0.0M
2021-07-23 257.06 258.44 257.06 258.44 0.0M
2021-07-22 255.50 256.00 254.75 255.59 0.0M
2021-07-21 253.53 254.49 253.35 254.39 0.0M
2021-07-20 250.76 252.94 249.66 252.48 0.0M
2021-07-19 252.05 252.15 248.03 249.24 0.0M
2021-07-16 254.74 255.28 254.11 254.11 0.0M
2021-07-15 255.12 255.15 254.28 255.01 0.0M
2021-07-14 255.87 256.89 255.80 255.80 0.0M
2021-07-13 255.68 256.89 255.41 256.89 0.0M
2021-07-12 254.80 255.62 253.50 255.47 0.0M
2021-07-09 253.02 254.45 252.80 254.45 0.0M
2021-07-08 253.72 253.72 250.00 251.73 0.0M
2021-07-07 254.58 255.28 254.50 255.28 0.0M
2021-07-06 255.68 256.85 255.29 255.70 0.0M
2021-07-05 255.90 256.50 255.37 256.48 0.0M
2021-07-02 255.35 255.93 255.31 255.67 0.0M
2021-07-01 254.41 255.00 253.47 254.30 0.0M
2021-06-30 253.47 253.83 252.24 253.62 0.0M
2021-06-29 252.95 253.89 252.90 253.47 0.0M
2021-06-28 252.50 253.05 252.22 252.22 0.0M
2021-06-25 251.72 252.33 251.69 252.33 0.0M
2021-06-24 250.89 252.06 250.89 251.92 0.0M
2021-06-23 251.28 251.28 250.00 250.14 0.0M
2021-06-22 250.37 251.07 249.84 251.07 0.0M
2021-06-21 246.86 249.67 246.78 249.67 0.0M
2021-06-18 250.72 250.72 248.39 248.46 0.0M
2021-06-17 248.47 250.73 248.47 250.73 0.0M
2021-06-16 248.30 248.32 247.64 248.32 0.0M
2021-06-15 248.78 248.79 247.73 247.73 0.0M
2021-06-14 248.72 248.87 247.46 247.50 0.0M
2021-06-11 246.03 247.76 246.03 247.76 0.0M
2021-06-10 245.47 246.49 245.00 246.03 0.0M
2021-06-09 245.40 245.64 245.08 245.39 0.0M
2021-06-08 245.47 246.14 244.63 245.03 0.0M
2021-06-07 245.43 245.70 244.79 244.79 0.0M
2021-06-04 244.55 245.20 244.25 245.05 0.0M
2021-06-03 243.91 244.36 242.18 244.36 0.0M
2021-06-02 243.35 244.02 243.20 243.93 0.0M
2021-06-01 243.01 244.19 242.54 242.79 0.0M
2021-05-31 243.33 243.52 242.02 242.20 0.0M
2021-05-28 243.60 244.71 243.54 243.82 0.0M
2021-05-27 241.97 243.18 241.84 242.89 0.0M
2021-05-26 242.04 242.12 241.27 242.05 0.0M
2021-05-25 242.34 242.34 241.27 241.27 0.0M
2021-05-24 241.17 242.31 240.80 242.31 0.0M
2021-05-21 240.09 241.35 240.00 241.21 0.0M
2021-05-20 237.66 239.99 236.50 239.99 0.0M
2021-05-19 236.31 236.84 234.39 235.69 0.0M
2021-05-18 241.13 241.13 239.70 239.91 0.0M
2021-05-17 240.76 240.98 239.48 239.88 0.0M
2021-05-14 239.36 240.68 238.98 240.68 0.0M
2021-05-13 235.60 239.28 234.36 238.55 0.0M
2021-05-12 239.48 239.89 238.27 238.27 0.0M
2021-05-11 240.86 240.86 237.25 239.10 0.0M
2021-05-10 244.21 244.41 243.59 243.86 0.0M
2021-05-07 243.98 244.28 243.27 244.21 0.0M
2021-05-06 243.45 243.61 241.50 242.62 0.0M
2021-05-05 243.56 243.87 242.95 243.82 0.0M
2021-05-04 243.63 244.03 240.29 240.68 0.0M
2021-05-03 243.51 244.11 242.99 243.47 0.0M
2021-04-30 242.77 243.18 242.20 243.01 0.0M
2021-04-29 243.67 243.92 242.33 242.38 0.0M
2021-04-28 243.55 243.55 242.67 242.87 0.0M
2021-04-27 243.43 243.47 242.60 242.97 0.0M
2021-04-26 242.32 243.40 242.07 243.29 0.0M
2021-04-23 241.64 242.69 241.00 242.69 0.0M
2021-04-22 242.37 243.54 242.21 243.54 0.0M
2021-04-21 240.78 241.80 240.24 241.70 0.0M
2021-04-20 242.44 242.48 239.58 239.86 0.0M
2021-04-19 244.69 244.84 242.85 243.13 0.0M
2021-04-16 243.94 244.70 243.82 244.68 0.0M
2021-04-15 242.53 244.04 242.53 243.96 0.0M
2021-04-14 242.57 243.10 242.50 242.67 0.0M
2021-04-13 242.80 242.95 241.90 242.65 0.0M
2021-04-12 242.49 242.73 242.00 242.18 0.0M
2021-04-09 241.94 242.22 241.62 242.22 0.0M
2021-04-08 241.65 241.80 240.90 241.72 0.0M
2021-04-07 240.66 241.05 239.99 240.28 0.0M
2021-04-06 241.36 241.63 240.97 241.58 0.0M
2021-04-01 238.46 239.63 238.21 239.25 0.0M
2021-03-31 237.17 238.20 236.72 238.20 0.0M
2021-03-30 237.64 237.64 236.60 237.56 0.0M
2021-03-29 236.32 237.01 235.74 236.36 0.0M
2021-03-26 235.07 235.54 234.43 235.54 0.0M
2021-03-25 232.52 233.30 231.02 233.23 0.0M
2021-03-24 232.74 234.26 232.74 234.14 0.0M
2021-03-23 233.17 234.23 232.75 234.23 0.0M
2021-03-22 232.09 233.77 232.09 233.77 0.0M
2021-03-19 232.95 233.62 232.95 233.23 0.0M
2021-03-18 234.63 235.10 234.00 235.00 0.0M
2021-03-17 235.31 235.31 233.91 234.09 0.0M
2021-03-16 235.00 235.96 234.44 235.67 0.0M
2021-03-15 233.52 234.23 233.01 233.43 0.0M
2021-03-12 232.04 232.50 231.60 231.92 0.0M
2021-03-11 232.12 233.12 231.45 233.12 0.0M
2021-03-10 229.94 231.70 229.61 231.70 0.0M
2021-03-09 228.46 231.03 228.42 230.96 0.0M
2021-03-08 226.62 230.18 226.33 230.10 0.0M
2021-03-05 222.96 224.71 222.45 222.45 0.0M
2021-03-04 224.86 225.40 223.60 225.15 0.0M
2021-03-03 228.11 228.66 225.88 226.80 0.0M
2021-03-02 228.50 229.26 227.29 227.34 0.0M
2021-03-01 226.37 228.75 226.18 228.75 0.0M
2021-02-26 222.90 224.74 222.25 224.33 0.0M
2021-02-25 228.72 228.72 225.98 226.05 0.0M
2021-02-24 226.37 228.18 226.34 228.18 0.0M
2021-02-23 227.96 227.96 223.48 225.94 0.0M
2021-02-22 227.61 227.99 227.17 227.75 0.0M
2021-02-19 229.07 230.07 228.70 229.97 0.0M
2021-02-18 231.00 231.08 228.40 229.13 0.0M
2021-02-17 231.20 231.83 230.37 230.55 0.0M
2021-02-16 232.11 232.11 231.33 231.33 0.0M
2021-02-15 231.11 231.98 230.83 231.95 0.0M
2021-02-12 228.75 230.00 228.34 229.95 0.0M
2021-02-11 228.91 229.30 228.68 229.25 0.0M
2021-02-10 229.19 229.59 227.00 228.00 0.0M
2021-02-09 228.97 229.38 228.36 228.85 0.0M
2021-02-08 229.05 229.53 228.83 229.15 0.0M
2021-02-05 228.53 229.09 227.58 228.25 0.0M
2021-02-04 225.48 227.55 225.48 227.55 0.0M
2021-02-03 226.22 226.22 225.00 225.45 0.0M
2021-02-02 222.27 225.15 222.27 225.15 0.0M
2021-02-01 218.71 220.40 218.60 220.40 0.0M
2021-01-29 218.56 219.42 217.45 217.45 0.0M
2021-01-28 218.70 222.40 217.00 222.00 0.0M
2021-01-27 223.59 224.52 220.69 221.48 0.0M
2021-01-26 224.02 225.27 224.02 224.38 0.0M
2021-01-25 224.85 225.04 222.46 223.31 0.0M
2021-01-22 224.00 224.70 222.77 223.80 0.0M
2021-01-21 226.23 226.23 224.90 225.08 0.0M
2021-01-20 222.66 225.27 222.57 225.23 0.0M
2021-01-19 223.10 223.13 222.23 222.34 0.0M
2021-01-18 221.92 222.60 221.72 222.60 0.0M
2021-01-15 222.59 222.61 221.35 222.23 0.0M
2021-01-14 223.55 224.42 223.33 223.86 0.0M
2021-01-13 222.07 222.84 221.83 222.84 0.0M
2021-01-12 222.66 222.78 222.00 222.40 0.0M
2021-01-11 222.32 222.68 221.54 222.60 0.0M
2021-01-08 222.70 222.70 221.59 221.77 0.0M
2021-01-07 218.77 220.77 218.40 220.45 0.0M
2021-01-06 215.31 218.85 214.38 218.85 0.0M
2021-01-05 215.15 216.09 214.59 215.40 0.0M
2021-01-04 218.40 218.63 215.00 215.25 0.0M