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
2023-12-29 27.07 27.13 26.98 27.04 0.3M
2023-12-28 27.06 27.16 27.01 27.01 0.2M
2023-12-27 26.91 27.03 26.91 27.01 0.3M
2023-12-26 26.83 26.92 26.82 26.90 0.3M
2023-12-22 26.72 26.80 26.66 26.74 0.4M
2023-12-21 26.60 26.73 26.55 26.73 0.5M
2023-12-20 26.59 26.64 26.27 26.27 0.4M
2023-12-19 26.49 26.63 26.49 26.62 0.4M
2023-12-18 26.41 26.41 26.30 26.38 0.7M
2023-12-15 26.48 26.50 26.30 26.30 0.3M
2023-12-14 26.77 26.96 26.77 26.89 0.6M
2023-12-13 26.24 26.64 26.14 26.63 0.4M
2023-12-12 26.19 26.27 26.11 26.27 0.9M
2023-12-11 26.14 26.26 26.12 26.26 0.6M
2023-12-08 26.03 26.21 26.03 26.18 0.4M
2023-12-07 26.06 26.17 25.99 26.14 1.1M
2023-12-06 26.24 26.26 26.00 26.02 1.0M
2023-12-05 26.02 26.07 25.94 26.01 0.4M
2023-12-04 26.11 26.20 26.04 26.09 0.8M
2023-12-01 26.02 26.34 26.02 26.33 0.5M
2023-11-30 26.12 26.16 25.99 26.11 0.4M
2023-11-29 26.12 26.17 26.05 26.08 0.3M
2023-11-28 25.98 26.15 25.97 26.09 0.3M
2023-11-27 26.05 26.05 25.96 26.02 0.3M
2023-11-24 26.02 26.12 26.02 26.11 0.2M
2023-11-22 25.97 25.99 25.84 25.96 0.2M
2023-11-21 26.02 26.05 25.91 25.92 0.3M
2023-11-20 25.93 26.11 25.91 26.06 1.3M
2023-11-17 25.80 25.91 25.78 25.90 0.9M
2023-11-16 25.61 25.72 25.55 25.62 0.4M
2023-11-15 25.77 25.85 25.70 25.73 1.3M
2023-11-14 25.47 25.74 25.47 25.71 0.3M
2023-11-13 24.97 25.15 24.92 25.09 0.3M
2023-11-10 24.93 25.06 24.78 25.04 0.3M
2023-11-09 25.13 25.19 24.89 24.90 0.6M
2023-11-08 25.01 25.07 24.91 24.97 0.4M
2023-11-07 24.99 25.07 24.92 25.04 0.3M
2023-11-06 25.26 25.27 25.14 25.19 0.4M
2023-11-03 25.10 25.28 25.10 25.21 0.4M
2023-11-02 24.73 24.90 24.72 24.88 0.5M
2023-11-01 24.19 24.38 24.17 24.37 0.3M
2023-10-31 24.13 24.15 24.01 24.14 0.5M
2023-10-30 24.09 24.18 24.02 24.13 0.5M
2023-10-27 24.10 24.10 23.79 23.83 0.5M
2023-10-26 23.97 24.03 23.83 23.91 0.4M
2023-10-25 24.13 24.25 24.05 24.06 0.4M
2023-10-24 24.15 24.31 24.15 24.28 0.4M
2023-10-23 23.97 24.25 23.90 24.10 1.4M
2023-10-20 24.25 24.30 24.09 24.10 0.5M
2023-10-19 24.47 24.59 24.33 24.37 0.4M
2023-10-18 24.74 24.75 24.51 24.54 0.5M
2023-10-17 24.76 25.05 24.76 24.95 0.2M
2023-10-16 24.80 24.98 24.78 24.96 0.3M
2023-10-13 24.92 24.98 24.71 24.76 0.3M
2023-10-12 25.18 25.18 24.85 24.93 0.4M
2023-10-11 25.16 25.23 25.03 25.17 0.2M
2023-10-10 24.92 25.11 24.92 25.03 0.3M
2023-10-09 24.50 24.71 24.48 24.68 0.2M
2023-10-06 24.40 24.78 24.28 24.71 0.4M
2023-10-05 24.33 24.45 24.28 24.43 0.6M
2023-10-04 24.30 24.30 24.09 24.25 0.6M
2023-10-03 24.35 24.42 24.19 24.25 1.1M
2023-10-02 24.78 24.78 24.50 24.56 0.3M
2023-09-29 25.19 25.19 24.84 24.89 0.4M
2023-09-28 24.75 25.00 24.73 24.95 0.5M
2023-09-27 24.91 24.95 24.62 24.77 0.3M
2023-09-26 24.92 24.99 24.78 24.80 0.2M
2023-09-25 25.03 25.15 25.01 25.14 0.4M
2023-09-22 25.37 25.42 25.22 25.22 0.2M
2023-09-21 25.34 25.35 25.14 25.14 0.3M
2023-09-20 25.77 25.87 25.59 25.59 0.2M
2023-09-19 25.71 25.73 25.60 25.67 0.1M
2023-09-18 25.65 25.72 25.60 25.68 0.2M
2023-09-15 25.84 25.92 25.74 25.77 0.2M
2023-09-14 25.70 25.85 25.69 25.81 0.2M
2023-09-13 25.54 25.60 25.48 25.53 0.1M
2023-09-12 25.50 25.65 25.50 25.58 0.4M
2023-09-11 25.60 25.66 25.53 25.64 0.9M
2023-09-08 25.35 25.44 25.33 25.35 0.4M
2023-09-07 25.43 25.44 25.31 25.37 0.6M
2023-09-06 25.59 25.66 25.46 25.53 0.1M
2023-09-05 25.75 25.79 25.62 25.63 0.2M
2023-09-01 25.99 26.02 25.78 25.82 0.2M
2023-08-31 25.86 25.86 25.68 25.72 0.1M
2023-08-30 25.89 25.98 25.83 25.87 2.1M
2023-08-29 25.55 25.93 25.55 25.92 0.1M
2023-08-28 25.51 25.61 25.48 25.58 0.2M
2023-08-25 25.32 25.41 25.10 25.32 0.4M
2023-08-24 25.45 25.48 25.20 25.22 0.3M
2023-08-23 25.27 25.52 25.27 25.47 0.2M
2023-08-22 25.34 25.34 25.17 25.18 0.2M
2023-08-21 25.17 25.27 25.10 25.25 0.2M
2023-08-18 24.99 25.20 24.99 25.16 0.3M
2023-08-17 25.45 25.47 25.18 25.19 0.3M
2023-08-16 25.43 25.51 25.31 25.32 0.4M
2023-08-15 25.72 25.72 25.47 25.52 0.2M
2023-08-14 25.73 25.88 25.64 25.84 0.2M
2023-08-11 26.00 26.07 25.92 25.98 0.4M
2023-08-10 26.38 26.51 26.17 26.20 0.2M
2023-08-09 26.18 26.21 26.06 26.10 0.5M
2023-08-08 25.99 26.12 25.90 26.08 0.7M
2023-08-07 26.29 26.31 26.16 26.29 0.2M
2023-08-04 26.26 26.43 26.14 26.17 0.6M
2023-08-03 26.03 26.21 26.00 26.12 0.3M
2023-08-02 26.39 26.39 26.14 26.16 0.5M
2023-08-01 26.82 26.85 26.69 26.74 0.2M
2023-07-31 27.04 27.12 27.02 27.04 0.2M
2023-07-28 26.96 27.09 26.95 27.04 0.1M
2023-07-27 27.00 27.02 26.69 26.71 0.2M
2023-07-26 26.66 26.93 26.66 26.87 0.1M
2023-07-25 26.74 26.82 26.74 26.77 0.4M
2023-07-24 26.59 26.76 26.57 26.69 0.1M
2023-07-21 26.64 26.67 26.59 26.63 0.2M
2023-07-20 26.68 26.74 26.58 26.60 0.1M
2023-07-19 26.80 26.87 26.71 26.77 0.2M
2023-07-18 26.67 26.82 26.65 26.78 0.5M
2023-07-17 26.61 26.73 26.55 26.71 0.2M
2023-07-14 26.84 26.86 26.71 26.72 0.3M
2023-07-13 26.74 26.91 26.72 26.89 0.3M
2023-07-12 26.33 26.50 26.31 26.49 0.1M
2023-07-11 25.88 26.00 25.81 25.99 0.2M
2023-07-10 25.62 25.77 25.61 25.75 0.2M
2023-07-07 25.50 25.83 25.50 25.70 0.3M
2023-07-06 25.62 25.62 25.39 25.50 0.4M
2023-07-05 26.05 26.06 25.96 26.00 1.1M
2023-07-03 26.24 26.28 26.20 26.26 0.3M
2023-06-30 26.05 26.17 26.03 26.13 0.6M
2023-06-29 25.76 25.86 25.76 25.86 0.9M
2023-06-28 25.85 25.93 25.82 25.89 0.3M
2023-06-27 25.79 25.95 25.72 25.93 0.5M
2023-06-26 25.64 25.73 25.64 25.66 0.2M
2023-06-23 25.58 25.67 25.56 25.62 0.1M
2023-06-22 25.93 26.02 25.93 25.98 0.1M
2023-06-21 26.05 26.19 26.02 26.12 0.1M
2023-06-20 26.22 26.22 26.06 26.11 0.2M
2023-06-16 26.65 26.65 26.48 26.50 0.1M
2023-06-15 26.32 26.58 26.31 26.55 0.3M
2023-06-14 26.24 26.38 26.15 26.29 0.2M
2023-06-13 26.13 26.21 26.10 26.16 0.7M
2023-06-12 25.86 25.92 25.81 25.90 0.1M
2023-06-09 25.81 25.88 25.76 25.82 0.2M
2023-06-08 25.64 25.80 25.62 25.79 0.2M
2023-06-07 25.66 25.78 25.53 25.56 0.2M
2023-06-06 25.51 25.75 25.51 25.73 0.2M
2023-06-05 25.59 25.59 25.49 25.53 0.3M
2023-06-02 25.58 25.64 25.56 25.63 0.2M
2023-06-01 24.98 25.28 24.97 25.26 0.3M
2023-05-31 25.33 25.33 25.11 25.29 0.4M
2023-05-30 25.72 25.73 25.47 25.53 0.2M
2023-05-26 25.66 25.83 25.65 25.81 0.1M
2023-05-25 25.56 25.57 25.43 25.51 0.4M
2023-05-24 25.64 25.66 25.53 25.54 0.3M
2023-05-23 26.03 26.05 25.84 25.84 0.2M
2023-05-22 26.18 26.27 26.18 26.23 0.2M
2023-05-19 26.13 26.21 26.11 26.15 0.1M
2023-05-18 26.06 26.06 25.92 26.06 0.1M
2023-05-17 26.01 26.13 25.93 26.13 0.2M
2023-05-16 26.12 26.15 25.99 26.00 0.1M
2023-05-15 26.10 26.25 26.06 26.25 0.2M
2023-05-12 26.06 26.06 25.88 25.96 0.1M
2023-05-11 26.00 26.09 25.88 26.09 0.5M
2023-05-10 26.23 26.23 26.01 26.16 0.3M
2023-05-09 26.12 26.23 26.09 26.20 0.1M
2023-05-08 26.40 26.40 26.29 26.31 0.1M
2023-05-05 26.07 26.34 26.04 26.31 0.5M
2023-05-04 25.93 26.00 25.85 25.91 0.2M
2023-05-03 25.95 26.10 25.90 25.91 0.2M
2023-05-02 25.96 25.96 25.74 25.89 0.5M
2023-05-01 26.18 26.30 26.15 26.15 0.2M
2023-04-28 26.01 26.22 26.01 26.21 0.2M
2023-04-27 26.00 26.18 25.94 26.18 0.1M
2023-04-26 26.02 26.02 25.82 25.85 0.1M
2023-04-25 26.02 26.06 25.80 25.80 0.3M
2023-04-24 26.19 26.23 26.15 26.23 0.2M
2023-04-21 26.14 26.20 26.02 26.19 0.2M
2023-04-20 26.16 26.27 26.13 26.20 0.1M
2023-04-19 26.15 26.23 26.15 26.19 0.2M
2023-04-18 26.34 26.39 26.28 26.35 0.1M
2023-04-17 26.25 26.27 26.14 26.27 0.2M
2023-04-14 26.33 26.40 26.15 26.26 0.2M
2023-04-13 26.24 26.38 26.23 26.35 0.3M
2023-04-12 26.16 26.17 25.98 26.00 0.3M
2023-04-11 25.93 26.01 25.92 25.96 0.2M
2023-04-10 25.69 25.84 25.68 25.83 0.3M
2023-04-06 25.71 25.91 25.68 25.86 0.4M
2023-04-05 25.83 25.86 25.66 25.73 0.3M
2023-04-04 25.91 25.99 25.84 25.91 0.3M
2023-04-03 25.80 25.93 25.77 25.93 0.2M
2023-03-31 25.72 25.79 25.69 25.73 0.3M
2023-03-30 25.65 25.70 25.61 25.67 0.2M
2023-03-29 25.31 25.40 25.29 25.38 0.3M
2023-03-28 25.08 25.17 25.05 25.15 0.9M
2023-03-27 24.96 25.04 24.88 25.03 0.4M
2023-03-24 24.77 24.90 24.67 24.90 0.3M
2023-03-23 25.13 25.31 24.85 24.96 0.3M
2023-03-22 24.97 25.28 24.86 24.86 0.5M
2023-03-21 24.91 24.95 24.79 24.92 0.2M
2023-03-20 24.49 24.65 24.44 24.62 0.3M
2023-03-17 24.37 24.42 24.22 24.31 0.3M
2023-03-16 24.09 24.54 24.06 24.53 0.4M
2023-03-15 24.07 24.21 23.91 24.17 0.7M
2023-03-14 24.77 24.87 24.68 24.83 0.7M
2023-03-13 24.52 24.80 24.47 24.60 1.0M
2023-03-10 24.95 25.03 24.70 24.72 1.4M
2023-03-09 25.19 25.28 24.91 24.95 0.5M
2023-03-08 25.19 25.31 25.14 25.24 0.4M
2023-03-07 25.49 25.50 25.10 25.12 0.5M
2023-03-06 25.56 25.67 25.54 25.55 0.3M
2023-03-03 25.41 25.64 25.37 25.61 0.3M
2023-03-02 25.09 25.34 25.07 25.31 0.2M
2023-03-01 25.30 25.33 25.15 25.24 0.2M
2023-02-28 25.08 25.14 24.96 24.96 0.9M
2023-02-27 25.15 25.23 25.10 25.16 0.6M
2023-02-24 24.91 24.98 24.81 24.93 0.4M
2023-02-23 25.42 25.44 25.16 25.34 0.7M
2023-02-22 25.34 25.38 25.19 25.22 0.4M
2023-02-21 25.51 25.57 25.37 25.37 0.5M
2023-02-17 25.53 25.70 25.50 25.67 0.5M
2023-02-16 25.64 25.86 25.59 25.72 0.5M
2023-02-15 25.61 25.82 25.61 25.81 0.4M
2023-02-14 25.81 26.08 25.74 25.97 0.6M
2023-02-13 25.78 25.97 25.73 25.94 0.4M
2023-02-10 25.74 25.76 25.62 25.72 0.5M
2023-02-09 26.13 26.16 25.78 25.83 0.4M
2023-02-08 25.87 25.93 25.73 25.79 0.5M
2023-02-07 25.61 25.95 25.56 25.90 0.6M
2023-02-06 25.71 25.75 25.55 25.71 0.4M
2023-02-03 26.04 26.21 25.94 25.99 1.4M
2023-02-02 26.39 26.39 26.14 26.28 0.5M
2023-02-01 26.14 26.46 25.93 26.36 1.0M
2023-01-31 25.90 26.14 25.87 26.13 1.2M
2023-01-30 26.11 26.20 26.00 26.00 0.7M
2023-01-27 26.23 26.33 26.16 26.28 0.8M
2023-01-26 26.35 26.35 26.14 26.35 0.6M
2023-01-25 26.01 26.25 25.97 26.23 1.7M
2023-01-24 26.03 26.18 25.96 26.16 0.4M
2023-01-23 25.93 26.18 25.93 26.14 1.0M
2023-01-20 25.75 26.01 25.71 26.00 1.0M
2023-01-19 25.69 25.79 25.60 25.73 2.4M
2023-01-18 26.10 26.12 25.69 25.69 1.4M
2023-01-17 25.84 25.91 25.76 25.84 1.6M
2023-01-13 25.55 25.82 25.55 25.82 0.8M
2023-01-12 25.54 25.71 25.27 25.67 2.2M
2023-01-11 25.28 25.37 25.22 25.36 0.7M
2023-01-10 25.14 25.21 25.03 25.21 1.2M
2023-01-09 25.23 25.35 25.11 25.13 0.8M
2023-01-06 24.59 25.02 24.45 24.99 1.3M
2023-01-05 24.39 24.52 24.38 24.44 0.7M
2023-01-04 24.57 24.69 24.42 24.65 0.8M
2023-01-03 24.29 24.45 24.11 24.20 1.4M