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
2023-12-29 284.96 285.42 283.78 283.78 0.0M
2023-12-28 284.39 284.65 283.52 284.47 0.0M
2023-12-27 284.66 284.90 282.90 283.41 0.1M
2023-12-22 283.18 284.93 283.10 284.47 0.0M
2023-12-21 283.67 284.06 282.79 283.33 0.0M
2023-12-20 285.43 285.73 284.86 285.73 0.0M
2023-12-19 284.22 284.79 284.00 284.79 0.0M
2023-12-18 283.82 284.40 283.61 284.32 0.0M
2023-12-15 283.03 284.30 283.03 284.20 0.0M
2023-12-14 284.59 284.84 281.95 282.31 0.0M
2023-12-13 282.33 282.67 282.17 282.30 0.0M
2023-12-12 281.68 281.77 280.73 281.23 0.0M
2023-12-11 284.60 285.39 284.08 285.06 0.0M
2023-12-08 282.59 284.12 282.27 284.09 0.0M
2023-12-07 281.31 282.33 281.11 282.33 0.0M
2023-12-06 282.56 283.24 281.92 281.92 0.0M
2023-12-05 280.09 281.64 279.93 281.64 0.0M
2023-12-04 280.59 281.00 280.03 280.25 0.0M
2023-12-01 278.61 280.62 278.61 280.59 0.0M
2023-11-30 276.87 278.20 276.87 277.29 0.0M
2023-11-29 275.82 277.00 275.68 276.28 0.0M
2023-11-28 275.61 275.97 274.68 275.97 0.0M
2023-11-27 276.08 276.77 275.83 276.54 0.0M
2023-11-24 276.97 277.52 276.56 276.79 0.0M
2023-11-23 277.07 277.65 276.82 277.49 0.0M
2023-11-22 276.05 278.10 276.05 277.78 0.0M
2023-11-21 275.32 275.61 274.79 275.27 0.0M
2023-11-20 274.52 275.12 274.05 275.08 0.0M
2023-11-17 276.00 276.13 274.93 275.09 0.0M
2023-11-16 275.16 275.16 273.57 274.08 0.0M
2023-11-15 274.89 275.98 274.84 275.65 0.0M
2023-11-14 272.65 275.00 271.94 274.62 0.0M
2023-11-13 271.97 272.91 271.97 272.84 0.0M
2023-11-10 270.66 271.02 269.31 271.02 0.0M
2023-11-09 270.84 272.04 270.72 271.67 0.0M
2023-11-08 270.64 271.80 270.15 270.42 0.0M
2023-11-07 269.75 271.46 269.75 271.37 0.0M
2023-11-06 270.19 270.19 269.56 269.74 0.0M
2023-11-03 269.84 270.56 269.00 270.51 0.0M
2023-11-02 266.33 269.07 266.33 269.04 0.0M
2023-11-01 263.17 265.43 262.83 265.13 0.0M
2023-10-31 260.04 262.37 259.97 262.37 0.0M
2023-10-30 260.62 260.82 259.22 259.87 0.0M
2023-10-27 260.95 261.63 259.46 259.66 0.0M
2023-10-26 260.97 262.77 260.97 261.66 0.0M
2023-10-25 264.44 265.26 263.42 263.83 0.0M
2023-10-24 262.82 265.73 262.63 265.22 0.0M
2023-10-23 264.26 264.30 261.75 263.49 0.0M
2023-10-20 266.59 267.18 264.32 264.32 0.0M
2023-10-19 270.30 270.76 269.00 269.23 0.0M
2023-10-18 273.14 273.47 271.88 272.50 0.0M
2023-10-17 274.33 274.47 272.35 273.96 0.0M
2023-10-16 273.15 274.86 272.19 274.66 0.0M
2023-10-13 274.30 275.21 273.09 273.40 0.0M
2023-10-12 274.82 275.56 274.81 275.07 0.0M
2023-10-11 273.11 274.13 272.82 272.94 0.0M
2023-10-10 272.37 274.10 271.94 274.10 0.0M
2023-10-09 269.05 270.40 268.60 270.40 0.0M
2023-10-06 267.89 268.56 266.71 268.54 0.0M
2023-10-05 268.14 268.65 266.74 266.84 0.0M
2023-10-04 266.27 267.55 266.00 267.05 0.0M
2023-10-03 271.06 271.50 267.77 267.77 0.0M
2023-10-02 271.17 272.52 270.00 271.05 0.0M
2023-09-29 271.29 272.55 271.29 271.38 0.0M
2023-09-28 270.98 270.99 269.36 270.99 0.0M
2023-09-27 270.02 271.26 270.02 270.42 0.0M
2023-09-26 271.03 271.27 269.43 269.72 0.0M
2023-09-25 271.08 272.04 269.94 272.01 0.0M
2023-09-22 271.14 272.30 270.90 271.92 0.0M
2023-09-21 274.82 274.82 272.20 272.29 0.0M
2023-09-20 276.64 277.08 276.53 276.58 0.0M
2023-09-19 276.87 277.75 275.46 275.90 0.0M
2023-09-18 277.87 278.15 276.78 277.15 0.0M
2023-09-15 281.06 281.50 278.07 278.25 0.0M
2023-09-14 276.48 279.91 276.40 279.61 0.0M
2023-09-13 275.31 276.16 274.90 276.16 0.0M
2023-09-12 276.86 277.21 276.21 276.33 0.0M
2023-09-11 276.32 276.90 275.81 276.16 0.0M
2023-09-08 275.81 276.08 274.60 276.08 0.0M
2023-09-07 275.34 275.96 274.82 275.62 0.0M
2023-09-06 277.01 277.01 275.88 275.89 0.0M
2023-09-05 276.75 278.78 276.59 278.31 0.0M
2023-09-04 277.82 278.05 277.14 277.17 0.0M
2023-09-01 275.54 277.48 275.54 277.16 0.0M
2023-08-31 274.88 276.70 274.88 276.04 0.0M
2023-08-30 274.38 274.55 272.53 273.75 0.0M
2023-08-29 272.32 273.87 271.79 273.87 0.0M
2023-08-28 270.42 272.21 270.38 271.53 0.0M
2023-08-25 268.97 269.73 268.30 269.42 0.0M
2023-08-24 272.74 273.05 269.49 269.49 0.0M
2023-08-23 269.05 270.46 269.05 270.46 0.0M
2023-08-22 267.22 269.40 267.22 268.59 0.0M
2023-08-21 266.27 267.35 266.17 266.17 0.0M
2023-08-18 266.41 266.41 264.79 265.96 0.0M
2023-08-17 268.92 269.07 268.00 268.04 0.0M
2023-08-16 269.50 270.10 269.14 269.91 0.0M
2023-08-15 272.49 272.49 269.74 270.19 0.0M
2023-08-14 270.80 272.11 270.80 272.11 0.0M
2023-08-11 271.17 271.17 269.79 270.56 0.0M
2023-08-10 271.62 272.23 271.26 272.23 0.0M
2023-08-09 273.12 273.31 270.85 270.97 0.0M
2023-08-08 271.86 272.44 270.94 271.10 0.0M
2023-08-07 272.08 272.48 271.71 271.71 0.0M
2023-08-04 273.28 274.06 271.86 272.52 0.0M
2023-08-03 273.31 273.31 272.44 272.58 0.0M
2023-08-02 274.94 275.63 274.00 274.15 0.0M
2023-08-01 278.11 278.44 277.20 277.20 0.0M
2023-07-31 277.06 277.80 276.82 277.39 0.0M
2023-07-28 276.63 278.15 276.38 277.33 0.0M
2023-07-27 275.44 278.55 275.12 278.16 0.0M
2023-07-26 275.21 275.25 273.88 274.15 0.0M
2023-07-25 274.33 275.51 273.76 275.21 0.0M
2023-07-24 271.82 274.11 271.62 273.80 0.0M
2023-07-21 272.14 272.93 272.00 272.90 0.0M
2023-07-20 270.72 272.41 270.72 272.41 0.0M
2023-07-19 271.44 272.39 270.97 272.39 0.0M
2023-07-18 268.13 269.98 267.86 269.98 0.0M
2023-07-17 267.59 268.48 267.23 268.42 0.0M
2023-07-14 268.84 269.32 268.00 268.73 0.0M
2023-07-13 268.71 268.94 268.35 268.81 0.0M
2023-07-12 267.87 269.37 267.87 268.70 0.0M
2023-07-11 266.56 267.56 266.33 267.46 0.0M
2023-07-10 265.52 266.91 265.52 266.19 0.0M
2023-07-07 267.52 268.34 267.20 267.42 0.0M
2023-07-06 270.62 270.67 267.28 267.33 0.0M
2023-07-05 271.27 272.02 270.53 271.93 0.0M
2023-07-04 271.97 272.34 271.67 272.07 0.0M
2023-07-03 272.22 272.51 271.44 271.82 0.0M
2023-06-30 269.41 271.20 269.32 271.08 0.0M
2023-06-29 267.61 268.86 267.51 268.71 0.0M
2023-06-28 266.78 267.74 266.22 267.74 0.0M
2023-06-27 265.38 265.38 263.76 265.14 0.0M
2023-06-26 265.86 266.40 265.10 265.44 0.0M
2023-06-23 266.04 267.60 265.45 266.00 0.0M
2023-06-22 265.01 266.23 264.50 266.23 0.0M
2023-06-21 268.13 268.99 266.66 266.91 0.0M
2023-06-20 269.12 269.54 267.83 268.34 0.0M
2023-06-19 270.16 270.18 269.51 269.51 0.0M
2023-06-16 270.64 271.93 270.64 271.16 0.0M
2023-06-15 270.24 270.51 268.51 270.07 0.0M
2023-06-14 271.09 271.73 270.56 271.00 0.0M
2023-06-13 269.90 270.99 269.25 270.99 0.0M
2023-06-12 268.80 268.80 267.94 268.56 0.0M
2023-06-09 266.83 268.64 266.70 267.56 0.0M
2023-06-08 266.71 267.09 265.53 266.45 0.0M
2023-06-07 268.31 268.31 267.54 267.80 0.0M
2023-06-06 267.05 268.65 266.79 268.30 0.0M
2023-06-05 267.78 268.59 267.20 267.98 0.0M
2023-06-02 263.66 267.16 263.66 267.16 0.0M
2023-06-01 262.36 262.79 261.00 262.37 0.0M
2023-05-31 261.97 263.12 260.80 261.13 0.0M
2023-05-30 264.10 264.58 262.15 262.60 0.0M
2023-05-29 263.96 263.96 263.36 263.89 0.0M
2023-05-26 259.96 262.95 259.25 262.95 0.0M
2023-05-25 259.44 260.49 259.22 259.31 0.0M
2023-05-24 259.59 259.59 257.58 258.09 0.0M
2023-05-23 262.14 262.49 261.78 262.21 0.0M
2023-05-22 262.19 262.85 261.96 262.85 0.0M
2023-05-19 262.90 263.52 261.87 261.87 0.0M
2023-05-18 259.95 262.02 259.95 262.02 0.0M
2023-05-17 256.99 258.55 256.99 258.28 0.0M
2023-05-16 257.42 257.87 257.32 257.60 0.0M
2023-05-15 258.33 258.51 257.24 257.96 0.0M
2023-05-12 257.03 258.39 257.03 257.29 0.0M
2023-05-11 257.41 257.69 255.61 256.40 0.0M
2023-05-10 255.78 256.42 254.99 255.69 0.0M
2023-05-09 255.63 256.15 255.10 256.15 0.0M
2023-05-08 254.36 255.08 254.36 255.08 0.0M
2023-05-05 251.55 254.31 251.33 254.19 0.0M
2023-05-04 251.05 251.56 249.90 251.06 0.0M
2023-05-03 253.31 253.41 252.45 252.73 0.0M
2023-05-02 256.17 256.65 252.38 252.38 0.0M
2023-04-28 254.03 255.00 253.56 254.93 0.0M
2023-04-27 250.75 252.49 250.75 252.49 0.0M
2023-04-26 253.29 253.29 249.79 251.34 0.0M
2023-04-25 253.76 254.31 253.54 253.89 0.0M
2023-04-24 254.67 255.05 254.42 254.42 0.0M
2023-04-21 255.74 255.84 254.99 255.49 0.0M
2023-04-20 255.97 255.97 255.00 255.62 0.0M
2023-04-19 256.30 256.52 255.67 256.36 0.0M
2023-04-18 257.19 257.75 256.32 256.62 0.0M
2023-04-17 255.96 256.60 255.69 256.27 0.0M
2023-04-14 254.21 256.30 253.81 255.01 0.0M
2023-04-13 253.45 253.45 252.35 253.22 0.0M
2023-04-12 254.52 255.60 253.34 253.80 0.0M
2023-04-11 255.36 255.36 254.27 254.61 0.0M
2023-04-06 253.23 253.54 252.45 252.60 0.0M
2023-04-05 253.17 253.28 252.60 252.82 0.0M
2023-04-04 255.52 256.27 252.88 253.37 0.0M
2023-04-03 255.57 255.78 254.67 254.86 0.0M
2023-03-31 251.69 254.13 251.69 254.13 0.0M
2023-03-30 251.40 251.81 250.63 251.09 0.0M
2023-03-29 249.24 249.94 249.24 249.83 0.0M
2023-03-28 249.21 249.21 247.04 247.22 0.0M
2023-03-27 249.41 249.72 248.47 248.65 0.0M
2023-03-24 246.94 247.17 245.56 246.64 0.0M
2023-03-23 246.08 248.08 245.47 247.49 0.0M
2023-03-22 249.49 250.51 249.30 249.41 0.0M
2023-03-21 248.44 249.22 248.44 249.04 0.0M
2023-03-20 245.61 247.75 244.00 247.08 0.0M
2023-03-17 250.18 250.42 246.89 246.93 0.0M
2023-03-16 247.58 248.84 245.68 248.75 0.0M
2023-03-15 246.69 247.16 244.10 245.46 0.0M
2023-03-14 244.62 247.89 244.30 247.76 0.0M
2023-03-13 247.35 247.82 242.00 243.92 0.0M
2023-03-10 249.41 252.49 247.16 250.09 0.0M
2023-03-09 255.57 256.47 255.00 255.68 0.0M
2023-03-08 255.57 255.98 255.35 255.52 0.0M
2023-03-07 256.46 257.37 255.94 255.94 0.0M
2023-03-06 257.39 257.73 256.72 257.47 0.0M
2023-03-03 254.22 256.40 254.22 256.40 0.0M
2023-03-02 250.23 252.27 250.20 252.27 0.0M
2023-03-01 253.51 253.52 250.96 250.96 0.0M
2023-02-28 253.40 254.61 252.92 253.79 0.0M
2023-02-27 254.82 255.59 254.34 254.34 0.0M
2023-02-24 255.87 255.87 252.45 253.13 0.0M
2023-02-23 255.40 256.16 254.30 254.30 0.0M
2023-02-22 253.97 254.62 253.44 254.62 0.0M
2023-02-21 256.69 256.69 254.61 254.61 0.0M
2023-02-20 257.09 257.65 256.82 257.17 0.0M
2023-02-17 257.58 257.60 256.69 256.69 0.0M
2023-02-16 261.06 261.21 258.16 259.86 0.0M
2023-02-15 258.07 260.00 257.84 260.00 0.0M
2023-02-14 259.27 259.90 257.68 257.68 0.0M
2023-02-13 257.35 259.08 257.35 258.91 0.0M
2023-02-10 256.24 257.41 255.69 257.27 0.0M
2023-02-09 259.82 260.07 258.42 258.45 0.0M
2023-02-08 260.23 260.30 258.19 258.19 0.0M
2023-02-07 257.96 258.55 257.81 258.55 0.0M
2023-02-06 257.18 258.03 256.10 258.03 0.0M
2023-02-03 256.54 259.37 255.90 259.37 0.0M
2023-02-02 253.91 257.96 253.50 257.96 0.0M
2023-02-01 252.94 253.13 252.01 252.01 0.0M
2023-01-31 251.82 252.13 250.00 252.13 0.0M
2023-01-30 251.96 252.44 250.76 252.33 0.0M
2023-01-27 252.04 253.56 251.99 253.56 0.0M
2023-01-26 250.47 251.97 250.47 251.37 0.0M
2023-01-25 249.80 249.80 247.00 248.42 0.0M
2023-01-24 250.51 250.61 250.21 250.29 0.0M
2023-01-23 247.66 251.20 247.40 250.89 0.0M
2023-01-20 245.97 247.13 245.00 247.13 0.0M
2023-01-19 247.19 247.19 245.10 245.38 0.0M
2023-01-18 250.06 250.62 249.03 249.03 0.0M
2023-01-17 249.26 250.97 248.99 250.49 0.0M
2023-01-16 249.54 249.90 248.61 249.71 0.0M
2023-01-13 248.09 248.71 246.92 248.20 0.0M
2023-01-12 248.47 249.10 247.20 247.77 0.0M
2023-01-11 245.84 247.26 245.84 247.02 0.0M
2023-01-10 244.69 245.25 243.95 244.73 0.0M
2023-01-09 246.05 247.74 245.98 247.44 0.0M
2023-01-06 243.90 245.99 243.69 245.81 0.0M
2023-01-05 243.72 244.78 243.30 243.38 0.0M
2023-01-04 243.64 245.04 242.79 245.04 0.0M
2023-01-03 244.04 246.61 242.86 242.87 0.0M
2023-01-02 241.34 245.00 241.34 244.98 0.0M