HSBC Developed World Screened Equity UCITS ETF

HSWD
🏛️ 프랑스 →
24.11
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
2025-09-26 24.09 24.09 24.09 24.11 0.0M
2025-09-25 24.01 24.01 24.01 24.02 0.0M
2025-09-24 23.98 23.98 23.98 24.04 0.0M
2025-09-23 24.06 24.06 24.06 24.08 0.0M
2025-09-22 24.08 24.08 24.08 24.06 0.0M
2025-09-19 23.99 23.99 23.99 24.05 0.0M
2025-09-18 23.94 23.94 23.94 24.07 0.0M
2025-09-17 23.75 23.80 23.75 23.78 0.0M
2025-09-16 23.94 23.94 23.94 23.75 0.0M
2025-09-15 24.01 24.01 24.01 23.98 0.0M
2025-09-12 23.99 24.02 23.99 24.00 0.0M
2025-09-11 23.93 23.93 23.93 24.00 0.0M
2025-09-10 23.93 23.93 23.93 23.85 0.0M
2025-09-09 23.74 23.74 23.74 23.79 0.0M
2025-09-08 23.79 23.79 23.79 23.77 0.0M
2025-09-05 23.94 23.94 23.61 23.66 0.0M
2025-09-04 23.80 23.80 23.80 23.89 0.0M
2025-09-03 23.73 23.73 23.73 23.68 0.0M
2025-09-02 23.81 23.81 23.81 23.59 0.0M
2025-09-01 23.79 23.79 23.79 23.83 0.0M
2025-08-29 24.00 24.00 23.89 23.81 0.0M
2025-08-28 24.06 24.06 24.06 23.99 0.0M
2025-08-27 24.06 24.06 24.06 24.08 0.0M
2025-08-26 23.93 23.93 23.93 23.90 0.0M
2025-08-25 23.93 23.93 23.93 23.97 0.0M
2025-08-22 23.85 23.85 23.85 23.96 0.0M
2025-08-21 23.87 23.87 23.87 23.85 0.0M
2025-08-20 23.84 23.84 23.84 23.78 0.0M
2025-08-19 23.82 23.82 23.82 23.86 0.0M
2025-08-18 23.79 23.79 23.79 23.83 0.0M
2025-08-15 23.95 23.95 23.92 23.78 0.0M
2025-08-14 23.79 23.79 23.79 23.82 0.0M
2025-08-13 23.68 23.68 23.68 23.73 0.0M
2025-08-12 23.64 23.64 23.64 23.64 0.0M
2025-08-11 23.63 23.63 23.63 23.65 0.0M
2025-08-08 23.44 23.44 23.44 23.53 0.0M
2025-08-07 23.35 23.35 23.35 23.41 0.0M
2025-08-06 23.35 23.35 23.35 23.29 0.0M
2025-08-05 23.45 23.45 23.45 23.24 0.0M
2025-08-04 23.09 23.09 23.09 23.29 0.0M
2025-08-01 23.46 23.46 23.46 23.04 0.0M
2025-07-31 23.78 23.78 23.78 23.67 0.0M
2025-07-30 23.55 23.55 23.55 23.72 0.0M
2025-07-29 23.64 23.64 23.64 23.60 0.0M
2025-07-28 23.46 23.46 23.46 23.46 0.0M
2025-07-25 23.27 23.27 23.27 23.31 0.0M
2025-07-24 23.31 23.31 23.31 23.31 0.0M
2025-07-23 23.16 23.16 23.16 23.21 0.0M
2025-07-22 23.08 23.08 23.08 23.02 0.0M
2025-07-21 23.16 23.16 23.16 23.15 0.0M
2025-07-18 23.22 23.22 23.22 23.10 0.0M
2025-07-17 23.13 23.13 23.13 23.16 0.0M
2025-07-16 22.86 22.94 22.86 22.83 0.0M
2025-07-15 23.01 23.01 23.01 23.00 0.0M
2025-07-14 22.82 22.82 22.82 22.88 0.0M
2025-07-11 23.01 23.01 23.01 22.87 0.0M
2025-07-10 22.90 22.90 22.90 23.06 0.0M
2025-07-09 22.84 22.84 22.84 22.89 0.0M
2025-07-08 22.78 22.78 22.78 22.85 0.0M
2025-07-07 22.82 22.82 22.82 22.82 0.0M
2025-07-04 22.83 22.83 22.83 22.78 0.0M
2025-07-03 22.75 22.75 22.75 22.93 0.0M
2025-07-02 22.76 22.76 22.76 22.70 0.0M
2025-07-01 22.64 22.64 22.64 22.66 0.0M
2025-06-30 22.68 22.68 22.68 22.61 0.0M
2025-06-27 22.57 22.57 22.57 22.65 0.0M
2025-06-26 22.49 22.49 22.49 22.50 0.0M
2025-06-25 22.56 22.56 22.56 22.51 0.0M
2025-06-24 22.50 22.50 22.50 22.47 0.0M
2025-06-23 22.18 22.18 22.18 22.24 0.0M
2025-06-20 22.25 22.25 22.25 22.24 0.0M
2025-06-19 22.35 22.35 22.35 22.24 0.0M
2025-06-18 22.46 22.46 22.46 22.43 0.0M
2025-06-17 22.42 22.42 22.42 22.49 0.0M
2025-06-16 22.41 22.47 22.41 22.54 0.0M
2025-06-13 22.41 22.41 22.41 22.42 0.0M
2025-06-12 22.64 22.64 22.64 22.61 0.0M
2025-06-11 22.93 22.93 22.93 22.83 0.0M
2025-06-10 22.90 22.90 22.90 22.90 0.0M
2025-06-09 22.86 22.86 22.86 22.87 0.0M
2025-06-06 22.71 22.71 22.71 22.87 0.0M
2025-06-05 22.71 22.71 22.71 22.72 0.0M
2025-06-04 22.76 22.76 22.76 22.72 0.0M
2025-06-03 22.51 22.51 22.51 22.67 0.0M
2025-06-02 22.41 22.41 22.41 22.42 0.0M
2025-05-30 22.60 22.60 22.60 22.55 0.0M
2025-05-29 22.90 22.90 22.90 22.57 0.0M
2025-05-28 22.68 22.68 22.68 22.63 0.0M
2025-05-27 22.50 22.50 22.50 22.62 0.0M
2025-05-26 22.42 22.42 22.42 22.45 0.0M
2025-05-23 22.49 22.49 22.49 22.24 0.0M
2025-05-22 22.53 22.53 22.53 22.52 0.0M
2025-05-21 22.70 22.70 22.70 22.73 0.0M
2025-05-20 22.83 22.83 22.83 22.87 0.0M
2025-05-19 22.75 22.75 22.75 22.81 0.0M
2025-05-16 22.81 22.81 22.81 22.92 0.0M
2025-05-15 22.56 22.56 22.56 22.79 0.0M
2025-05-14 22.65 22.65 22.65 22.60 0.0M
2025-05-13 22.59 22.59 22.59 22.69 0.0M
2025-05-12 22.48 22.70 22.48 22.58 0.0M
2025-05-09 21.99 22.07 21.99 21.94 0.0M
2025-05-08 21.95 21.95 21.95 21.96 0.0M
2025-05-07 21.65 21.65 21.65 21.63 0.0M
2025-05-06 21.71 21.71 21.71 21.68 0.0M
2025-05-05 21.69 21.79 21.69 21.78 0.0M
2025-05-02 21.63 21.63 21.63 21.71 0.0M
2025-04-30 21.37 21.37 21.35 21.32 0.0M
2025-04-29 21.23 21.23 21.16 21.27 0.0M
2025-04-28 21.24 21.24 21.24 21.15 0.0M
2025-04-25 21.22 21.22 21.22 21.09 0.0M
2025-04-24 20.80 20.80 20.80 21.05 0.0M
2025-04-23 20.83 20.83 20.83 20.88 0.0M
2025-04-22 20.15 20.15 20.15 20.39 0.0M
2025-04-17 20.53 20.53 20.53 20.50 0.0M
2025-04-16 20.52 20.52 20.52 20.64 0.0M
2025-04-15 20.75 20.75 20.75 20.90 0.0M
2025-04-14 20.57 20.60 20.57 20.65 0.0M
2025-04-11 20.31 20.31 20.31 20.07 0.0M
2025-04-10 20.31 20.31 20.31 20.31 0.0M
2025-04-09 19.62 19.62 19.62 19.57 0.0M
2025-04-08 20.23 20.23 20.23 20.40 0.0M
2025-04-07 19.67 19.67 19.67 19.67 0.0M
2025-04-04 21.19 21.19 21.19 20.48 0.0M
2025-04-03 21.71 21.71 21.71 21.43 0.0M
2025-04-02 22.50 22.50 22.50 22.45 0.0M
2025-04-01 22.57 22.57 22.57 22.56 0.0M
2025-03-31 22.30 22.30 22.30 22.38 0.0M
2025-03-28 22.78 22.78 22.68 22.52 0.0M
2025-03-27 22.91 22.91 22.91 22.92 0.0M
2025-03-26 23.12 23.12 23.12 22.96 0.0M
2025-03-25 23.06 23.06 23.06 23.08 0.0M
2025-03-24 22.86 22.86 22.86 23.05 0.0M
2025-03-21 22.74 22.74 22.74 22.71 0.0M
2025-03-20 22.83 22.88 22.83 22.77 0.0M
2025-03-19 22.53 22.53 22.53 22.71 0.0M
2025-03-18 22.57 22.57 22.57 22.50 0.0M
2025-03-17 22.43 22.43 22.43 22.52 0.0M
2025-03-14 22.25 22.25 22.25 22.42 0.0M
2025-03-13 22.24 22.24 22.24 22.19 0.0M
2025-03-12 22.25 22.30 22.25 22.26 0.0M
2025-03-11 22.46 22.46 22.11 22.09 0.0M
2025-03-10 22.90 22.90 22.90 22.63 0.0M
2025-03-07 22.87 22.87 22.87 22.73 0.0M
2025-03-06 23.14 23.14 23.11 23.05 0.0M
2025-03-05 23.40 23.40 23.40 23.02 0.0M
2025-03-04 23.86 23.86 23.86 23.38 0.0M
2025-03-03 24.34 24.34 24.34 24.17 0.0M
2025-02-28 24.05 24.05 24.05 24.07 0.0M
2025-02-27 24.26 24.26 24.26 24.34 0.0M
2025-02-26 24.25 24.25 24.25 24.29 0.0M
2025-02-25 24.18 24.18 24.18 24.02 0.0M
2025-02-24 24.32 24.32 24.32 24.26 0.0M
2025-02-21 24.44 24.44 24.44 24.51 0.0M
2025-02-20 24.57 24.57 24.57 24.42 0.0M
2025-02-19 24.58 24.58 24.58 24.59 0.0M
2025-02-18 24.52 24.52 24.52 24.51 0.0M
2025-02-17 24.43 24.48 24.43 24.47 0.0M
2025-02-14 24.40 24.40 24.40 24.32 0.0M
2025-02-13 24.24 24.24 24.24 24.36 0.0M
2025-02-12 24.27 24.27 24.27 24.14 0.0M
2025-02-11 24.27 24.27 24.27 24.32 0.0M
2025-02-10 24.21 24.21 24.21 24.30 0.0M
2025-02-07 24.13 24.13 24.13 24.15 0.0M
2025-02-06 24.10 24.10 24.10 24.16 0.0M
2025-02-05 23.77 23.84 23.77 23.87 0.0M
2025-02-04 23.88 23.88 23.88 23.89 0.0M
2025-02-03 23.93 23.93 23.78 23.91 0.0M
2025-01-31 24.12 24.12 24.12 24.19 0.0M
2025-01-30 23.92 23.92 23.92 23.94 0.0M
2025-01-29 23.93 23.97 23.93 23.85 0.0M
2025-01-28 23.74 23.74 23.74 23.77 0.0M
2025-01-27 23.53 23.53 23.53 23.50 0.0M
2025-01-24 23.93 23.93 23.86 23.85 0.0M
2025-01-23 23.90 23.90 23.90 23.99 0.0M
2025-01-22 23.87 23.87 23.87 23.90 0.0M
2025-01-21 23.74 23.74 23.74 23.79 0.0M
2025-01-20 23.85 23.85 23.85 23.76 0.0M
2025-01-17 23.69 23.69 23.69 23.89 0.0M
2025-01-16 23.73 23.73 23.73 23.68 0.0M
2025-01-15 23.24 23.24 23.24 23.61 0.0M
2025-01-14 23.35 23.35 23.35 23.21 0.0M
2025-01-13 23.21 23.21 23.21 23.22 0.0M
2025-01-10 23.47 23.47 23.47 23.28 0.0M
2025-01-09 23.45 23.45 23.45 23.53 0.0M
2025-01-08 23.57 23.57 23.57 23.52 0.0M
2025-01-07 23.53 23.53 23.53 23.59 0.0M
2025-01-06 23.59 23.59 23.59 23.72 0.0M
2025-01-03 23.50 23.50 23.50 23.56 0.0M
2025-01-02 23.44 23.44 23.44 23.61 0.0M