Amundi MSCI World II UCITS ETF Dist

WLD
🏛️ 독일 →
365.11
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
2021-12-30 283.61 284.24 283.18 283.61 0.0M
2021-12-29 284.22 284.68 281.97 282.41 0.0M
2021-12-28 283.31 284.79 283.04 283.69 0.0M
2021-12-27 279.36 282.40 279.36 282.22 0.0M
2021-12-23 278.55 280.54 278.20 280.46 0.0M
2021-12-22 276.25 277.54 275.37 277.54 0.0M
2021-12-21 273.64 274.75 273.09 274.75 0.0M
2021-12-20 271.52 272.61 269.96 270.06 0.0M
2021-12-17 276.54 277.24 273.44 276.22 0.0M
2021-12-16 280.00 281.42 278.53 278.53 0.0M
2021-12-15 276.06 276.11 274.62 274.62 0.0M
2021-12-14 278.35 278.48 274.38 274.48 0.0M
2021-12-13 279.68 280.70 277.02 277.13 0.0M
2021-12-10 277.63 279.54 277.22 277.45 0.0M
2021-12-09 279.04 279.08 278.01 279.08 0.0M
2021-12-08 279.88 280.53 277.59 278.08 0.0M
2021-12-07 277.20 281.94 277.20 281.74 0.0M
2021-12-06 273.22 274.47 271.19 274.37 0.0M
2021-12-03 274.39 275.11 270.30 271.22 0.0M
2021-12-02 271.05 273.10 269.36 272.16 0.0M
2021-12-01 274.70 277.29 274.55 276.87 0.0M
2021-11-30 274.03 275.75 272.50 273.94 0.0M
2021-11-29 277.60 278.70 276.61 277.68 0.0M
2021-11-26 277.05 277.63 274.16 274.30 0.0M
2021-11-25 284.21 284.25 283.55 283.98 0.0M
2021-11-24 282.33 283.51 281.28 283.23 0.0M
2021-11-23 281.96 283.16 280.39 280.57 0.0M
2021-11-22 284.33 285.59 283.65 284.57 0.0M
2021-11-19 283.55 283.98 282.66 283.09 0.0M
2021-11-18 282.88 283.54 280.74 282.00 0.0M
2021-11-17 283.55 283.66 282.61 283.00 0.0M
2021-11-16 281.71 283.47 281.28 283.47 0.0M
2021-11-15 280.00 280.95 279.86 280.92 0.0M
2021-11-12 278.26 279.64 277.96 279.59 0.0M
2021-11-11 277.34 278.18 277.24 277.89 0.0M
2021-11-10 277.10 277.75 275.92 277.57 0.0M
2021-11-09 276.69 277.76 275.86 276.48 0.0M
2021-11-08 277.30 278.32 277.21 277.55 0.0M
2021-11-05 276.80 279.30 276.80 278.07 0.0M
2021-11-04 276.44 277.34 276.15 276.74 0.0M
2021-11-03 273.74 273.98 273.50 273.92 0.0M
2021-11-02 272.51 273.96 272.42 273.92 0.0M
2021-11-01 273.30 273.94 272.47 272.90 0.0M
2021-10-29 268.82 272.24 268.58 272.24 0.0M
2021-10-28 269.67 270.31 269.13 269.77 0.0M
2021-10-27 270.95 271.11 270.00 270.43 0.0M
2021-10-26 271.20 272.14 270.76 271.72 0.0M
2021-10-25 268.64 269.88 268.11 269.76 0.0M
2021-10-22 268.47 269.44 268.19 268.19 0.0M
2021-10-21 267.04 268.20 267.04 267.48 0.0M
2021-10-20 267.04 268.09 267.04 268.02 0.0M
2021-10-19 266.02 267.27 265.77 267.22 0.0M
2021-10-18 265.47 265.90 264.10 265.67 0.0M
2021-10-15 264.75 265.84 264.34 265.81 0.0M
2021-10-14 261.47 263.83 261.10 263.74 0.0M
2021-10-13 259.05 260.55 259.00 259.36 0.0M
2021-10-12 257.80 260.65 257.80 260.29 0.0M
2021-10-11 260.27 262.05 260.00 261.96 0.0M
2021-10-08 261.90 262.19 260.86 261.23 0.0M
2021-10-07 260.50 262.78 260.31 262.52 0.0M
2021-10-06 256.58 257.62 255.00 256.83 0.0M
2021-10-05 255.96 259.05 255.60 258.68 0.0M
2021-10-04 257.04 257.71 254.36 254.36 0.0M
2021-10-01 255.55 257.71 254.42 257.35 0.0M
2021-09-30 260.90 260.94 258.75 258.98 0.0M
2021-09-29 258.55 259.82 258.35 259.31 0.0M
2021-09-28 261.50 261.69 257.30 257.58 0.0M
2021-09-27 263.99 263.99 262.00 262.34 0.0M
2021-09-24 261.70 262.76 261.15 261.94 0.0M
2021-09-23 261.39 262.64 261.00 262.64 0.0M
2021-09-22 259.23 260.28 258.27 260.28 0.0M
2021-09-21 258.74 259.87 257.49 258.93 0.0M
2021-09-20 258.92 259.11 256.47 256.78 0.0M
2021-09-17 263.63 263.63 261.53 261.53 0.0M
2021-09-16 262.82 263.74 261.92 262.28 0.0M
2021-09-15 261.66 261.66 260.45 261.14 0.0M
2021-09-14 262.19 262.74 261.42 261.65 0.0M
2021-09-13 263.42 264.12 261.80 262.03 0.0M
2021-09-10 263.60 264.36 262.31 262.52 0.0M
2021-09-09 262.31 264.85 262.31 263.86 0.0M
2021-09-08 263.86 264.70 263.00 263.43 0.0M
2021-09-07 265.05 265.06 263.99 264.32 0.0M
2021-09-06 264.78 265.75 264.78 265.65 0.0M
2021-09-03 264.28 264.63 263.24 263.94 0.0M
2021-09-02 263.72 264.45 263.52 264.45 0.0M
2021-09-01 264.87 265.11 263.48 263.70 0.0M
2021-08-31 264.39 264.47 262.99 263.98 0.0M
2021-08-30 263.31 264.43 263.22 264.36 0.0M
2021-08-27 261.99 263.24 261.99 263.17 0.0M
2021-08-26 262.57 263.13 261.81 262.26 0.0M
2021-08-25 263.50 263.50 263.00 263.33 0.0M
2021-08-24 263.41 263.56 262.41 263.15 0.0M
2021-08-23 261.85 262.84 261.00 262.75 0.0M
2021-08-20 259.00 261.12 258.20 260.92 0.0M
2021-08-19 257.93 259.58 256.90 259.15 0.0M
2021-08-18 262.18 262.18 261.51 261.89 0.0M
2021-08-17 261.21 262.27 260.94 261.98 0.0M
2021-08-16 261.16 261.74 260.56 261.25 0.0M
2021-08-13 262.90 263.05 261.92 262.06 0.0M
2021-08-12 261.89 262.41 261.77 262.34 0.0M
2021-08-11 262.01 262.41 261.56 261.88 0.0M
2021-08-10 260.98 262.09 260.98 261.68 0.0M
2021-08-09 260.40 260.83 260.00 260.79 0.0M
2021-08-06 259.36 260.63 259.06 260.44 0.0M
2021-08-05 257.92 259.01 257.92 258.87 0.0M
2021-08-04 257.67 258.10 256.68 257.73 0.0M
2021-08-03 256.49 256.82 255.76 256.64 0.0M
2021-08-02 257.54 257.66 256.43 256.95 0.0M
2021-07-30 254.91 256.51 254.61 256.08 0.0M
2021-07-29 257.08 257.50 256.70 257.37 0.0M
2021-07-28 256.44 257.51 256.32 257.30 0.0M
2021-07-27 257.74 257.95 255.48 255.48 0.0M
2021-07-26 257.58 257.96 256.79 257.96 0.0M
2021-07-23 256.83 258.47 256.79 258.47 0.0M
2021-07-22 255.57 255.95 254.41 255.61 0.0M
2021-07-21 253.55 254.49 253.29 254.34 0.0M
2021-07-20 250.75 252.84 249.72 252.44 0.0M
2021-07-19 252.12 252.30 247.64 249.22 0.0M
2021-07-16 254.84 255.37 253.71 254.06 0.0M
2021-07-15 255.09 255.33 254.20 254.99 0.0M
2021-07-14 255.97 256.92 255.78 255.78 0.0M
2021-07-13 255.82 256.89 255.52 256.79 0.0M
2021-07-12 254.80 255.65 253.56 255.47 0.0M
2021-07-09 253.29 254.55 252.67 254.55 0.0M
2021-07-08 253.98 253.99 249.84 251.59 0.0M
2021-07-07 254.61 255.55 254.50 255.34 0.0M
2021-07-06 255.74 257.14 255.25 255.74 0.0M
2021-07-05 255.97 256.57 255.46 256.43 0.0M
2021-07-02 255.42 256.10 255.26 255.70 0.0M
2021-07-01 254.52 255.01 253.19 254.32 0.0M
2021-06-30 253.63 253.85 252.20 253.68 0.0M
2021-06-29 252.92 254.07 252.92 253.40 0.0M
2021-06-28 252.64 253.08 252.13 252.14 0.0M
2021-06-25 251.75 252.30 251.48 252.30 0.0M
2021-06-24 250.88 252.20 250.88 251.86 0.0M
2021-06-23 251.41 251.41 250.10 250.11 0.0M
2021-06-22 250.38 251.01 249.66 251.01 0.0M
2021-06-21 246.88 249.61 246.88 249.61 0.0M
2021-06-18 250.78 250.78 248.35 248.43 0.0M
2021-06-17 248.47 250.69 248.41 250.69 0.0M
2021-06-16 248.18 248.42 247.77 248.29 0.0M
2021-06-15 248.78 248.93 247.70 247.70 0.0M
2021-06-14 248.60 248.82 247.34 247.53 0.0M
2021-06-11 245.96 247.78 245.92 247.72 0.0M
2021-06-10 245.43 246.72 245.00 246.13 0.0M
2021-06-09 246.25 246.25 244.96 245.47 0.0M
2021-06-08 245.61 246.00 244.68 244.96 0.0M
2021-06-07 245.42 245.90 244.72 244.72 0.0M
2021-06-04 244.43 245.34 244.18 245.00 0.0M
2021-06-03 243.97 244.50 242.10 244.35 0.0M
2021-06-02 243.36 244.06 242.97 243.93 0.0M
2021-06-01 243.04 244.37 242.35 242.81 0.0M
2021-05-31 243.45 243.70 242.03 242.13 0.0M
2021-05-28 243.56 244.56 243.56 243.85 0.0M
2021-05-27 241.90 243.30 241.77 243.00 0.0M
2021-05-26 242.07 242.14 241.30 242.14 0.0M
2021-05-25 242.21 242.30 241.45 241.50 0.0M
2021-05-21 240.07 241.67 239.89 241.09 0.0M
2021-05-20 237.79 239.90 236.43 239.90 0.0M
2021-05-19 236.37 236.85 234.28 235.69 0.0M
2021-05-18 241.33 241.33 239.51 239.85 0.0M
2021-05-17 240.82 240.88 239.34 239.90 0.0M
2021-05-14 239.45 240.74 238.87 240.74 0.0M
2021-05-13 235.63 239.21 234.42 238.46 0.0M
2021-05-12 239.61 239.78 238.08 238.08 0.0M
2021-05-11 240.87 240.87 237.23 239.02 0.0M
2021-05-10 244.13 244.23 243.26 243.75 0.0M
2021-05-07 243.79 244.34 243.14 244.13 0.0M
2021-05-06 243.41 243.56 241.00 242.57 0.0M
2021-05-05 242.91 243.86 242.91 243.86 0.0M
2021-05-04 243.67 244.07 240.24 240.67 0.0M
2021-05-03 243.96 244.30 242.90 243.52 0.0M
2021-04-30 242.82 243.26 242.13 242.94 0.0M
2021-04-29 243.66 243.93 242.24 242.36 0.0M
2021-04-28 243.60 243.60 242.80 242.80 0.0M
2021-04-27 243.46 243.50 242.31 242.86 0.0M
2021-04-26 242.30 243.54 241.93 243.24 0.0M
2021-04-23 241.60 242.69 240.75 242.61 0.0M
2021-04-22 242.45 243.56 242.17 243.56 0.0M
2021-04-21 240.81 241.95 240.34 241.62 0.0M
2021-04-20 242.41 242.52 239.62 239.67 0.0M
2021-04-19 244.68 244.87 243.05 243.05 0.0M
2021-04-16 244.02 244.75 243.96 244.63 0.0M
2021-04-15 242.55 244.00 242.51 243.91 0.0M
2021-04-14 242.68 243.19 242.34 242.68 0.0M
2021-04-13 242.79 243.00 242.00 242.51 0.0M
2021-04-12 242.49 242.84 241.93 242.12 0.0M
2021-04-09 241.88 242.30 241.79 242.12 0.0M
2021-04-08 241.50 241.83 240.86 241.32 0.0M
2021-04-07 240.66 240.96 240.00 240.20 0.0M
2021-04-06 241.32 241.79 241.00 241.52 0.0M
2021-04-01 238.56 239.70 238.23 239.30 0.0M
2021-03-31 237.21 238.20 236.57 238.20 0.0M
2021-03-30 237.60 237.67 236.94 237.50 0.0M
2021-03-29 236.27 237.02 235.89 236.32 0.0M
2021-03-26 235.00 235.37 234.40 235.37 0.0M
2021-03-25 232.35 233.39 230.57 233.18 0.0M
2021-03-24 232.84 234.19 232.84 234.03 0.0M
2021-03-23 233.21 234.43 232.68 234.21 0.0M
2021-03-22 232.14 233.76 232.10 233.64 0.0M
2021-03-19 232.91 233.90 231.74 233.07 0.0M
2021-03-18 234.64 235.12 233.96 234.73 0.0M
2021-03-17 235.39 235.39 233.57 234.03 0.0M
2021-03-16 235.00 236.01 234.53 235.63 0.0M
2021-03-15 233.66 234.16 232.58 233.30 0.0M
2021-03-12 232.06 232.50 231.75 231.97 0.0M
2021-03-11 232.00 232.98 231.43 232.98 0.0M
2021-03-10 229.87 231.83 229.69 231.61 0.0M
2021-03-09 228.55 231.11 228.55 230.75 0.0M
2021-03-08 226.41 230.30 225.96 229.74 0.0M
2021-03-05 223.22 225.78 222.45 222.77 0.0M
2021-03-04 224.81 226.00 223.52 225.32 0.0M
2021-03-03 228.26 228.53 225.54 226.84 0.0M
2021-03-02 228.43 229.26 227.33 227.33 0.0M
2021-03-01 226.46 228.76 226.17 228.62 0.0M
2021-02-26 222.87 224.87 221.44 224.40 0.0M
2021-02-25 228.72 228.72 225.74 225.88 0.0M
2021-02-24 226.33 228.09 226.07 228.09 0.0M
2021-02-23 227.99 227.99 223.31 226.02 0.0M
2021-02-22 227.69 227.98 227.19 227.73 0.0M
2021-02-19 229.02 230.13 228.66 229.95 0.0M
2021-02-18 230.99 230.99 228.40 229.03 0.0M
2021-02-17 231.29 231.75 230.14 230.29 0.0M
2021-02-16 232.12 232.12 231.11 231.26 0.0M
2021-02-15 231.22 232.00 231.04 231.84 0.0M
2021-02-12 228.76 230.00 228.23 229.93 0.0M
2021-02-11 228.80 229.27 228.70 229.20 0.0M
2021-02-10 229.29 229.46 227.27 228.07 0.0M
2021-02-09 229.07 229.31 228.33 228.80 0.0M
2021-02-08 229.12 229.56 228.77 228.98 0.0M
2021-02-05 228.49 229.27 227.52 228.16 0.0M
2021-02-04 225.48 227.41 225.47 227.41 0.0M
2021-02-03 226.22 226.22 224.68 225.20 0.0M
2021-02-02 222.19 225.21 222.19 225.21 0.0M
2021-02-01 218.78 220.42 218.71 220.28 0.0M
2021-01-29 218.27 219.75 217.51 217.51 0.0M
2021-01-28 218.68 222.50 217.00 222.06 0.0M
2021-01-27 223.58 224.54 221.08 221.50 0.0M
2021-01-26 223.99 225.20 223.99 224.32 0.0M
2021-01-25 224.84 225.08 222.13 223.38 0.0M
2021-01-22 223.92 223.99 222.69 223.64 0.0M
2021-01-21 226.36 226.36 224.69 225.04 0.0M
2021-01-20 222.83 225.29 222.71 225.07 0.0M
2021-01-19 223.39 223.39 222.09 222.27 0.0M
2021-01-18 221.85 222.57 221.72 222.57 0.0M
2021-01-15 222.58 222.91 221.13 222.18 0.0M
2021-01-14 223.53 224.58 223.25 223.90 0.0M
2021-01-13 222.09 222.95 221.69 222.83 0.0M
2021-01-12 222.68 222.79 221.72 222.29 0.0M
2021-01-11 222.29 222.81 221.47 222.49 0.0M
2021-01-08 222.41 222.47 221.51 221.70 0.0M
2021-01-07 218.82 220.92 218.14 220.33 0.0M
2021-01-06 215.32 218.97 214.32 218.45 0.0M
2021-01-05 215.16 216.34 214.60 215.40 0.0M
2021-01-04 218.46 218.58 214.75 214.92 0.0M