SPDR® MSCI ACWI ex-US ETF (CWI)

CWI
🏛️ 미국 →
34.50
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 29.40 29.44 29.28 29.31 0.2M
2021-12-30 29.32 29.41 29.32 29.35 0.2M
2021-12-29 29.33 29.33 29.20 29.27 0.5M
2021-12-28 29.37 29.44 29.34 29.36 1.8M
2021-12-27 29.23 29.39 29.21 29.38 0.4M
2021-12-23 29.07 29.23 29.01 29.17 0.7M
2021-12-22 28.71 29.02 28.70 29.01 0.5M
2021-12-21 28.57 28.78 28.50 28.77 0.7M
2021-12-20 28.34 28.38 28.20 28.37 0.6M
2021-12-17 28.68 28.76 28.55 28.57 0.4M
2021-12-16 29.52 29.54 29.26 29.35 0.8M
2021-12-15 29.10 29.32 28.91 29.32 0.6M
2021-12-14 29.06 29.17 28.94 29.06 0.7M
2021-12-13 29.38 29.38 29.16 29.18 0.4M
2021-12-10 29.48 29.55 29.41 29.52 0.5M
2021-12-09 29.48 29.56 29.45 29.46 1.8M
2021-12-08 29.58 29.69 29.52 29.64 0.3M
2021-12-07 29.37 29.58 29.37 29.57 0.4M
2021-12-06 28.85 29.02 28.75 29.00 0.5M
2021-12-03 28.97 29.00 28.56 28.72 0.4M
2021-12-02 28.74 29.01 28.74 28.93 0.4M
2021-12-01 29.06 29.21 28.55 28.55 0.4M
2021-11-30 28.78 28.89 28.41 28.63 0.2M
2021-11-29 28.95 28.99 28.73 28.87 0.1M
2021-11-26 28.93 28.95 28.62 28.74 0.1M
2021-11-24 29.36 29.57 29.34 29.57 0.1M
2021-11-23 29.66 29.77 29.54 29.69 0.2M
2021-11-22 29.82 29.92 29.68 29.68 0.3M
2021-11-19 29.96 30.00 29.85 29.87 0.3M
2021-11-18 30.08 30.10 29.92 30.08 0.1M
2021-11-17 30.18 30.20 30.10 30.16 0.2M
2021-11-16 30.25 30.30 30.22 30.25 0.1M
2021-11-15 30.40 30.44 30.25 30.27 0.1M
2021-11-12 30.25 30.34 30.20 30.32 0.1M
2021-11-11 30.18 30.24 30.14 30.17 0.1M
2021-11-10 30.20 30.26 29.92 29.95 0.1M
2021-11-09 30.30 30.34 30.16 30.22 0.2M
2021-11-08 30.28 30.34 30.28 30.30 0.3M
2021-11-05 30.22 30.23 30.13 30.23 0.1M
2021-11-04 30.24 30.24 30.08 30.19 0.1M
2021-11-03 30.01 30.24 29.94 30.22 0.1M
2021-11-02 30.05 30.06 30.00 30.03 0.6M
2021-11-01 30.01 30.19 29.99 30.18 0.1M
2021-10-29 29.85 29.88 29.78 29.86 0.1M
2021-10-28 29.98 30.11 29.94 30.11 0.1M
2021-10-27 30.00 30.07 29.87 29.87 0.1M
2021-10-26 30.24 30.24 30.03 30.05 0.1M
2021-10-25 30.05 30.12 29.97 30.08 0.1M
2021-10-22 30.07 30.17 29.97 30.05 0.1M
2021-10-21 29.96 30.03 29.92 29.96 0.1M
2021-10-20 30.10 30.17 30.04 30.15 0.1M
2021-10-19 29.96 30.07 29.94 30.06 0.1M
2021-10-18 29.71 29.83 29.67 29.79 0.1M
2021-10-15 29.80 29.89 29.77 29.88 0.1M
2021-10-14 29.62 29.65 29.56 29.62 0.1M
2021-10-13 29.23 29.42 29.21 29.40 0.1M
2021-10-12 29.16 29.18 29.05 29.08 0.1M
2021-10-11 29.29 29.35 29.11 29.11 0.1M
2021-10-08 29.19 29.22 29.13 29.15 0.1M
2021-10-07 29.02 29.24 29.02 29.17 0.1M
2021-10-06 28.52 28.80 28.44 28.79 0.1M
2021-10-05 28.81 29.04 28.80 28.97 0.2M
2021-10-04 28.93 28.95 28.65 28.74 0.1M
2021-10-01 29.02 29.11 28.79 29.06 0.1M
2021-09-30 29.10 29.18 28.92 28.97 0.1M
2021-09-29 29.19 29.20 28.98 28.98 0.1M
2021-09-28 29.37 29.37 29.03 29.09 0.1M
2021-09-27 29.59 29.72 29.54 29.68 0.2M
2021-09-24 29.62 29.68 29.58 29.61 0.1M
2021-09-23 29.80 29.95 29.80 29.88 0.1M
2021-09-22 29.56 29.81 29.56 29.61 0.2M
2021-09-21 29.47 29.50 29.31 29.38 0.2M
2021-09-20 29.08 29.21 28.88 29.10 0.3M
2021-09-17 29.98 30.02 29.69 29.78 0.1M
2021-09-16 30.05 30.11 29.94 30.08 0.1M
2021-09-15 30.12 30.24 30.05 30.24 0.2M
2021-09-14 30.41 30.46 30.14 30.17 0.2M
2021-09-13 30.38 30.38 30.25 30.35 0.1M
2021-09-10 30.42 30.45 30.15 30.17 0.1M
2021-09-09 30.25 30.36 30.18 30.23 0.1M
2021-09-08 30.45 30.46 30.24 30.29 0.1M
2021-09-07 30.62 30.65 30.57 30.57 0.1M
2021-09-03 30.47 30.59 30.45 30.57 0.1M
2021-09-02 30.43 30.48 30.38 30.40 0.1M
2021-09-01 30.24 30.44 30.24 30.34 0.1M
2021-08-31 30.13 30.14 30.03 30.03 0.1M
2021-08-30 30.00 30.01 29.90 29.99 0.1M
2021-08-27 29.73 29.99 29.71 29.99 0.1M
2021-08-26 29.76 29.79 29.64 29.69 0.1M
2021-08-25 29.84 29.90 29.78 29.87 0.1M
2021-08-24 29.76 29.91 29.73 29.85 0.1M
2021-08-23 29.50 29.65 29.47 29.64 0.1M
2021-08-20 29.09 29.29 29.09 29.29 0.1M
2021-08-19 29.13 29.28 29.11 29.22 0.2M
2021-08-18 29.70 29.82 29.57 29.59 0.1M
2021-08-17 29.65 29.74 29.52 29.64 0.2M
2021-08-16 29.95 30.03 29.87 30.03 0.1M
2021-08-13 30.16 30.21 30.09 30.21 0.1M
2021-08-12 30.13 30.13 30.03 30.10 0.1M
2021-08-11 30.24 30.24 30.11 30.22 0.1M
2021-08-10 30.02 30.05 29.98 30.05 0.1M
2021-08-09 30.01 30.03 29.94 29.99 0.1M
2021-08-06 30.00 30.04 29.91 29.94 0.1M
2021-08-05 30.07 30.15 30.07 30.09 0.0M
2021-08-04 30.04 30.15 29.98 29.98 0.1M
2021-08-03 29.92 30.03 29.79 30.01 0.1M
2021-08-02 29.92 29.98 29.79 29.85 0.1M
2021-07-30 29.71 29.83 29.65 29.70 0.2M
2021-07-29 29.95 29.98 29.90 29.92 0.2M
2021-07-28 29.52 29.77 29.46 29.74 0.1M
2021-07-27 29.40 29.40 29.19 29.40 0.1M
2021-07-26 29.59 29.69 29.59 29.65 0.2M
2021-07-23 29.82 29.82 29.71 29.81 0.1M
2021-07-22 29.87 29.87 29.70 29.81 0.2M
2021-07-21 29.50 29.78 29.50 29.78 0.1M
2021-07-20 29.12 29.43 29.05 29.40 0.2M
2021-07-19 29.28 29.28 29.03 29.17 0.3M
2021-07-16 29.98 29.98 29.67 29.72 0.1M
2021-07-15 29.99 30.04 29.86 29.95 0.1M
2021-07-14 30.25 30.25 30.12 30.12 0.1M
2021-07-13 30.14 30.18 30.05 30.06 0.1M
2021-07-12 30.03 30.16 30.01 30.15 0.1M
2021-07-09 29.88 30.09 29.87 30.09 0.1M
2021-07-08 29.52 29.62 29.42 29.57 0.2M
2021-07-07 30.09 30.12 29.89 30.07 0.1M
2021-07-06 30.17 30.17 29.84 29.96 0.1M
2021-07-02 30.21 30.27 30.10 30.27 0.2M
2021-07-01 30.21 30.22 30.09 30.21 0.1M
2021-06-30 30.19 30.25 30.09 30.20 0.1M
2021-06-29 30.40 30.41 30.32 30.41 0.2M
2021-06-28 30.48 30.48 30.36 30.43 0.1M
2021-06-25 30.55 30.55 30.45 30.53 0.1M
2021-06-24 30.36 30.43 30.34 30.43 0.1M
2021-06-23 30.26 30.31 30.12 30.13 0.9M
2021-06-22 30.15 30.27 30.03 30.22 0.2M
2021-06-21 30.04 30.26 29.96 30.26 0.3M
2021-06-18 30.01 30.03 29.89 29.92 0.4M
2021-06-17 30.44 30.51 30.30 30.40 0.1M
2021-06-16 30.82 30.83 30.44 30.55 0.1M
2021-06-15 30.81 30.84 30.73 30.81 0.1M
2021-06-14 30.78 30.85 30.76 30.85 0.1M
2021-06-11 30.76 30.78 30.67 30.78 0.3M
2021-06-10 30.69 30.79 30.66 30.72 0.2M
2021-06-09 30.69 30.71 30.61 30.64 0.2M
2021-06-08 30.79 30.79 30.65 30.72 0.1M
2021-06-07 30.79 30.79 30.69 30.79 0.1M
2021-06-04 30.72 30.77 30.67 30.77 0.1M
2021-06-03 30.52 30.55 30.41 30.47 0.4M
2021-06-02 30.68 30.73 30.61 30.71 0.1M
2021-06-01 30.75 30.75 30.60 30.64 0.1M
2021-05-28 30.65 30.76 30.62 30.68 0.6M
2021-05-27 30.55 30.61 30.51 30.54 0.1M
2021-05-26 30.46 30.55 30.46 30.50 0.1M
2021-05-25 30.53 30.58 30.43 30.48 0.4M
2021-05-24 30.29 30.43 30.26 30.38 0.1M
2021-05-21 30.31 30.31 30.10 30.20 0.1M
2021-05-20 30.07 30.28 30.06 30.22 0.2M
2021-05-19 29.78 30.02 29.66 29.93 0.3M
2021-05-18 30.23 30.27 30.14 30.14 0.1M
2021-05-17 29.87 29.99 29.82 29.99 0.1M
2021-05-14 29.81 30.03 29.78 30.02 0.1M
2021-05-13 29.37 29.54 29.29 29.49 0.1M
2021-05-12 29.65 29.75 29.30 29.35 0.1M
2021-05-11 29.63 29.93 29.63 29.88 0.3M
2021-05-10 30.43 30.44 30.15 30.15 0.3M
2021-05-07 30.21 30.46 30.19 30.42 0.3M
2021-05-06 29.94 30.11 29.82 30.09 0.2M
2021-05-05 29.80 29.91 29.73 29.82 0.1M
2021-05-04 29.62 29.68 29.34 29.55 0.2M
2021-05-03 29.82 29.93 29.75 29.90 0.2M
2021-04-30 29.89 29.89 29.60 29.69 0.1M
2021-04-29 30.24 30.24 29.90 30.12 0.2M
2021-04-28 30.01 30.19 29.99 30.13 0.1M
2021-04-27 29.95 30.01 29.91 29.97 0.2M
2021-04-26 29.94 30.05 29.94 30.01 0.2M
2021-04-23 29.84 30.04 29.81 30.00 0.1M
2021-04-22 29.80 29.84 29.59 29.65 0.3M
2021-04-21 29.38 29.78 29.38 29.77 0.2M
2021-04-20 29.72 29.72 29.42 29.49 0.3M
2021-04-19 30.01 30.04 29.86 29.92 0.1M
2021-04-16 29.92 30.04 29.88 30.01 0.2M
2021-04-15 29.81 29.88 29.78 29.88 0.3M
2021-04-14 29.65 29.74 29.60 29.62 0.2M
2021-04-13 29.47 29.59 29.42 29.58 0.2M
2021-04-12 29.46 29.47 29.38 29.42 0.2M
2021-04-09 29.50 29.60 29.47 29.60 0.4M
2021-04-08 29.58 29.64 29.52 29.60 0.1M
2021-04-07 29.35 29.42 29.29 29.37 0.1M
2021-04-06 29.42 29.54 29.37 29.48 0.2M
2021-04-05 29.53 29.66 29.46 29.63 0.2M
2021-04-01 29.16 29.34 29.15 29.34 0.2M
2021-03-31 28.86 29.03 28.86 28.91 0.3M
2021-03-30 28.83 28.99 28.82 28.93 0.1M
2021-03-29 28.87 29.01 28.80 28.97 0.2M
2021-03-26 28.79 29.11 28.73 29.10 0.1M
2021-03-25 28.47 28.67 28.37 28.64 0.3M
2021-03-24 28.65 28.71 28.46 28.47 0.3M
2021-03-23 29.00 29.00 28.73 28.78 0.2M
2021-03-22 29.22 29.27 29.09 29.21 0.3M
2021-03-19 29.11 29.24 28.94 29.20 0.3M
2021-03-18 29.24 29.41 29.10 29.15 0.2M
2021-03-17 29.14 29.48 29.08 29.46 0.7M
2021-03-16 29.29 29.36 29.24 29.29 0.2M
2021-03-15 29.15 29.24 28.99 29.24 0.1M
2021-03-12 29.02 29.23 28.99 29.22 0.2M
2021-03-11 29.20 29.34 29.10 29.32 0.2M
2021-03-10 29.04 29.04 28.78 28.92 0.2M
2021-03-09 28.77 28.94 28.71 28.86 0.6M
2021-03-08 28.52 28.65 28.39 28.40 0.3M
2021-03-05 28.76 28.77 28.26 28.74 0.5M
2021-03-04 28.89 28.97 28.33 28.49 0.7M
2021-03-03 29.01 29.10 28.87 28.87 0.3M
2021-03-02 29.07 29.14 28.94 29.03 0.5M
2021-03-01 28.93 29.15 28.90 29.08 0.4M
2021-02-26 28.80 28.80 28.42 28.51 1.3M
2021-02-25 29.49 29.54 28.87 28.95 1.3M
2021-02-24 29.09 29.48 29.02 29.41 1.5M
2021-02-23 29.25 29.47 28.97 29.40 0.2M
2021-02-22 29.36 29.53 29.31 29.32 0.1M
2021-02-19 29.60 29.76 29.58 29.63 0.2M
2021-02-18 29.45 29.51 29.27 29.48 0.2M
2021-02-17 29.74 29.79 29.59 29.77 0.1M
2021-02-16 29.96 29.98 29.81 29.87 0.2M
2021-02-12 29.50 29.71 29.50 29.71 0.1M
2021-02-11 29.55 29.61 29.46 29.58 0.1M
2021-02-10 29.52 29.52 29.21 29.34 0.1M
2021-02-09 29.18 29.39 29.18 29.34 0.1M
2021-02-08 29.08 29.20 29.08 29.14 0.1M
2021-02-05 28.92 29.00 28.85 29.00 0.1M
2021-02-04 28.65 28.77 28.62 28.76 0.1M
2021-02-03 28.72 28.80 28.68 28.78 0.1M
2021-02-02 28.57 28.69 28.54 28.66 0.3M
2021-02-01 28.32 28.40 28.19 28.39 0.3M
2021-01-29 28.16 28.21 27.79 27.91 0.6M
2021-01-28 28.36 28.68 28.36 28.53 0.1M
2021-01-27 28.55 28.62 28.31 28.36 0.2M
2021-01-26 29.09 29.09 28.96 29.07 0.1M
2021-01-25 28.98 29.12 28.79 29.11 0.3M
2021-01-22 28.91 29.09 28.91 29.05 0.2M
2021-01-21 29.27 29.27 29.09 29.25 0.1M
2021-01-20 29.13 29.25 29.07 29.24 0.1M
2021-01-19 28.98 28.98 28.83 28.92 0.4M
2021-01-15 28.71 28.77 28.48 28.62 0.1M
2021-01-14 28.95 29.15 28.95 29.06 0.2M
2021-01-13 28.78 28.88 28.71 28.82 0.8M
2021-01-12 28.64 28.85 28.57 28.83 0.6M
2021-01-11 28.52 28.70 28.52 28.59 0.4M
2021-01-08 28.88 28.94 28.66 28.94 0.2M
2021-01-07 28.52 28.60 28.45 28.60 0.1M
2021-01-06 28.25 28.63 28.21 28.47 0.6M
2021-01-05 27.95 28.29 27.95 28.23 0.1M
2021-01-04 28.17 28.19 27.74 27.86 0.2M