iShares MSCI Taiwan ETF (EWT)

EWT
🏛️ 미국 →
62.74
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
2022-12-30 40.24 40.35 39.89 40.16 3.3M
2022-12-29 40.32 40.69 40.29 40.65 4.0M
2022-12-28 40.33 40.42 39.75 39.80 2.1M
2022-12-27 40.69 40.80 40.61 40.62 1.9M
2022-12-23 40.45 40.68 40.33 40.60 1.4M
2022-12-22 40.85 40.86 40.17 40.55 4.0M
2022-12-21 40.66 41.11 40.58 41.08 5.6M
2022-12-20 40.53 40.73 40.41 40.61 2.4M
2022-12-19 41.14 41.18 40.76 40.89 1.6M
2022-12-16 41.13 41.18 40.79 40.91 2.8M
2022-12-15 41.70 41.71 41.01 41.07 3.8M
2022-12-14 42.17 42.34 41.68 42.03 4.3M
2022-12-13 42.61 42.61 41.76 41.94 7.5M
2022-12-12 49.29 49.72 49.16 49.71 5.5M
2022-12-09 49.69 49.96 49.49 49.49 3.0M
2022-12-08 49.38 49.66 49.19 49.54 6.1M
2022-12-07 49.44 49.62 49.23 49.39 2.6M
2022-12-06 49.80 49.83 49.22 49.33 3.4M
2022-12-05 50.54 50.69 50.17 50.36 3.3M
2022-12-02 50.23 50.81 50.17 50.63 2.8M
2022-12-01 50.99 51.08 50.42 50.75 4.3M
2022-11-30 50.03 50.91 49.49 50.82 6.1M
2022-11-29 49.02 49.20 48.80 49.06 3.2M
2022-11-28 48.82 48.97 48.21 48.21 2.7M
2022-11-25 49.24 49.29 49.03 49.18 1.0M
2022-11-23 48.71 49.13 48.69 49.05 2.3M
2022-11-22 48.35 48.70 48.28 48.68 3.9M
2022-11-21 48.12 48.12 47.83 47.97 3.2M
2022-11-18 48.65 48.71 48.34 48.61 2.4M
2022-11-17 47.95 48.66 47.95 48.54 2.5M
2022-11-16 48.63 48.68 48.38 48.47 6.0M
2022-11-15 49.65 49.83 49.12 49.46 5.9M
2022-11-14 47.89 48.18 47.74 47.82 3.0M
2022-11-11 47.58 48.26 47.40 48.09 6.9M
2022-11-10 45.51 46.59 45.36 46.58 7.6M
2022-11-09 44.49 44.61 43.95 44.00 3.3M
2022-11-08 43.66 44.14 43.59 43.93 3.7M
2022-11-07 43.19 43.29 42.97 43.23 1.9M
2022-11-04 42.80 43.06 42.53 43.01 3.1M
2022-11-03 41.48 41.82 41.27 41.65 2.6M
2022-11-02 42.18 42.68 41.51 41.51 4.0M
2022-11-01 42.47 42.55 42.04 42.10 2.7M
2022-10-31 41.59 41.75 41.43 41.66 4.5M
2022-10-28 41.53 41.98 41.39 41.97 2.8M
2022-10-27 41.93 42.20 41.67 41.75 2.6M
2022-10-26 41.43 42.16 41.40 41.73 4.3M
2022-10-25 40.92 41.53 40.89 41.52 4.6M
2022-10-24 41.32 41.46 40.97 41.42 3.3M
2022-10-21 41.42 42.21 41.30 42.21 3.0M
2022-10-20 41.80 42.43 41.71 41.78 3.9M
2022-10-19 41.39 41.75 41.26 41.45 2.9M
2022-10-18 42.63 42.69 41.88 42.14 2.7M
2022-10-17 42.38 42.65 42.34 42.54 2.7M
2022-10-14 42.69 42.69 41.59 41.65 4.3M
2022-10-13 41.15 42.86 41.03 42.77 5.8M
2022-10-12 42.29 42.54 42.23 42.35 2.9M
2022-10-11 42.33 42.63 41.94 42.11 3.9M
2022-10-10 43.28 43.36 42.63 42.72 3.0M
2022-10-07 44.25 44.34 43.50 43.55 2.8M
2022-10-06 45.06 45.30 44.89 44.96 1.7M
2022-10-05 44.98 45.43 44.58 45.22 3.3M
2022-10-04 44.37 45.07 44.34 45.06 3.8M
2022-10-03 43.18 43.68 42.98 43.60 3.1M
2022-09-30 43.13 43.59 43.02 43.10 4.9M
2022-09-29 43.75 43.77 43.19 43.45 4.4M
2022-09-28 43.90 44.59 43.72 44.43 5.4M
2022-09-27 44.98 45.18 44.51 44.69 3.8M
2022-09-26 44.80 45.00 44.46 44.62 3.6M
2022-09-23 45.44 45.50 44.90 45.07 4.9M
2022-09-22 46.47 46.56 46.19 46.26 2.8M
2022-09-21 47.18 47.69 46.77 46.82 2.9M
2022-09-20 47.44 47.57 47.21 47.45 1.9M
2022-09-19 47.25 47.78 47.18 47.74 3.0M
2022-09-16 47.57 47.98 47.45 47.80 2.6M
2022-09-15 48.16 48.38 47.82 47.89 2.9M
2022-09-14 48.32 48.52 48.10 48.28 3.0M
2022-09-13 48.78 48.89 47.74 47.78 4.5M
2022-09-12 49.59 49.84 49.51 49.71 2.9M
2022-09-09 49.16 49.51 49.14 49.50 2.0M
2022-09-08 48.20 48.76 48.11 48.70 2.2M
2022-09-07 47.88 48.50 47.77 48.45 3.3M
2022-09-06 48.86 48.90 48.43 48.53 2.3M
2022-09-02 49.23 49.39 48.59 48.67 3.1M
2022-09-01 49.34 49.49 48.90 49.45 3.3M
2022-08-31 50.57 50.67 50.22 50.23 4.3M
2022-08-30 50.45 50.53 49.57 49.82 3.3M
2022-08-29 50.28 50.43 50.06 50.21 4.7M
2022-08-26 52.05 52.13 50.80 50.84 5.7M
2022-08-25 51.72 52.17 51.66 52.13 3.3M
2022-08-24 51.23 51.50 51.13 51.31 2.6M
2022-08-23 51.39 51.81 51.37 51.46 3.3M
2022-08-22 51.77 51.80 51.44 51.44 4.1M
2022-08-19 52.48 52.50 52.17 52.20 1.7M
2022-08-18 52.84 52.89 52.69 52.84 1.5M
2022-08-17 52.79 52.94 52.58 52.73 1.8M
2022-08-16 52.95 53.10 52.84 53.00 1.1M
2022-08-15 52.74 52.95 52.70 52.84 2.4M
2022-08-12 52.61 53.05 52.59 53.01 2.2M
2022-08-11 52.58 52.92 52.32 52.34 4.8M
2022-08-10 51.70 52.13 51.63 52.11 3.9M
2022-08-09 51.39 51.47 51.04 51.12 2.2M
2022-08-08 51.33 51.44 50.95 51.07 2.8M
2022-08-05 51.16 51.48 51.10 51.45 3.3M
2022-08-04 50.46 50.67 50.39 50.54 3.0M
2022-08-03 50.38 50.61 50.12 50.47 2.6M
2022-08-02 50.00 50.72 49.91 50.10 10.8M
2022-08-01 50.35 50.74 50.12 50.35 6.6M
2022-07-29 50.88 51.34 50.75 51.29 3.1M
2022-07-28 51.06 51.33 50.69 51.26 2.1M
2022-07-27 50.72 51.50 50.64 51.35 3.1M
2022-07-26 50.44 50.49 49.99 50.04 2.0M
2022-07-25 50.98 51.01 50.75 50.96 1.8M
2022-07-22 51.14 51.28 50.60 50.84 1.4M
2022-07-21 50.68 51.16 50.49 51.14 3.1M
2022-07-20 50.02 50.31 49.88 50.17 3.2M
2022-07-19 50.18 50.53 50.09 50.50 2.2M
2022-07-18 50.07 50.17 49.44 49.50 2.7M
2022-07-15 49.36 49.62 49.15 49.60 2.7M
2022-07-14 48.79 49.23 48.36 49.16 3.3M
2022-07-13 48.25 49.17 48.20 49.04 3.4M
2022-07-12 48.62 48.85 48.40 48.55 3.7M
2022-07-11 48.65 48.71 48.26 48.41 2.4M
2022-07-08 49.22 49.67 49.10 49.61 3.1M
2022-07-07 48.94 49.49 48.94 49.39 4.2M
2022-07-06 47.86 48.21 47.66 48.01 3.9M
2022-07-05 47.90 48.71 47.75 48.68 3.5M
2022-07-01 49.16 49.24 48.68 49.08 5.0M
2022-06-30 50.00 50.58 49.71 50.42 6.7M
2022-06-29 51.66 51.74 51.40 51.53 2.7M
2022-06-28 52.56 52.74 51.75 51.78 3.0M
2022-06-27 52.89 52.94 52.50 52.66 4.5M
2022-06-24 52.04 52.82 52.01 52.79 5.4M
2022-06-23 51.87 51.99 51.32 51.96 3.9M
2022-06-22 51.90 52.48 51.85 52.09 3.2M
2022-06-21 53.12 53.45 53.10 53.26 4.4M
2022-06-17 52.35 52.62 51.94 52.34 3.9M
2022-06-16 52.66 52.77 52.24 52.45 6.5M
2022-06-15 54.02 54.95 53.80 54.50 6.7M
2022-06-14 53.93 54.08 53.57 53.93 4.1M
2022-06-13 53.57 53.83 53.08 53.19 6.2M
2022-06-10 55.29 55.32 54.85 54.87 3.6M
2022-06-09 56.02 56.17 55.39 55.43 2.6M
2022-06-08 56.57 56.68 56.09 56.16 4.1M
2022-06-07 55.83 56.35 55.78 56.33 2.5M
2022-06-06 57.00 57.08 56.01 56.33 8.6M
2022-06-03 56.63 56.70 56.04 56.23 3.2M
2022-06-02 56.58 57.28 56.44 57.28 3.6M
2022-06-01 57.22 57.29 56.28 56.56 5.9M
2022-05-31 57.40 57.50 57.01 57.06 6.4M
2022-05-27 55.88 56.05 55.84 56.04 3.2M
2022-05-26 54.36 55.04 54.31 54.91 4.5M
2022-05-25 54.20 54.94 54.14 54.68 2.8M
2022-05-24 53.93 54.21 53.54 54.05 2.4M
2022-05-23 54.70 55.04 54.57 54.92 3.1M
2022-05-20 54.70 54.79 53.49 54.34 5.1M
2022-05-19 53.62 54.38 53.62 54.12 4.6M
2022-05-18 54.54 54.66 53.63 53.71 4.1M
2022-05-17 54.75 54.76 54.29 54.58 2.8M
2022-05-16 53.57 53.73 53.33 53.47 3.2M
2022-05-13 53.28 53.91 53.20 53.90 4.2M
2022-05-12 52.61 53.02 52.19 52.73 4.6M
2022-05-11 53.76 54.20 53.11 53.13 5.0M
2022-05-10 54.48 54.59 53.60 54.00 7.4M
2022-05-09 54.00 54.19 53.35 53.37 4.2M
2022-05-06 55.30 55.57 54.74 55.16 5.1M
2022-05-05 56.26 56.26 54.91 55.23 5.9M
2022-05-04 56.20 57.41 55.76 57.32 4.5M
2022-05-03 55.90 56.26 55.83 56.18 2.9M
2022-05-02 55.65 55.96 54.82 55.65 5.5M
2022-04-29 56.56 56.87 55.90 55.91 3.2M
2022-04-28 55.93 56.83 55.50 56.59 6.4M
2022-04-27 55.48 55.84 55.21 55.38 7.6M
2022-04-26 56.44 56.46 55.38 55.38 4.9M
2022-04-25 56.57 56.93 56.33 56.87 6.6M
2022-04-22 57.72 57.86 56.85 56.94 4.1M
2022-04-21 58.65 58.77 57.55 57.69 4.6M
2022-04-20 58.51 58.59 58.32 58.41 6.2M
2022-04-19 57.62 58.07 57.48 58.05 3.4M
2022-04-18 57.86 58.14 57.68 57.81 3.9M
2022-04-14 59.44 59.45 58.72 58.73 5.2M
2022-04-13 59.51 60.02 59.51 59.95 4.3M
2022-04-12 59.11 59.22 58.51 58.59 5.7M
2022-04-11 58.92 58.99 58.58 58.67 4.3M
2022-04-08 60.07 60.19 59.78 59.83 4.2M
2022-04-07 60.04 60.28 59.77 60.00 4.4M
2022-04-06 61.04 61.10 60.53 60.84 4.7M
2022-04-05 62.30 62.31 61.21 61.65 10.8M
2022-04-04 61.89 62.66 61.83 62.43 3.3M
2022-04-01 61.66 61.77 61.17 61.49 6.3M
2022-03-31 61.74 61.84 61.42 61.45 5.5M
2022-03-30 62.25 62.53 61.98 62.12 5.7M
2022-03-29 61.97 62.13 61.70 62.10 4.8M
2022-03-28 61.18 61.38 60.83 61.38 2.2M
2022-03-25 61.84 61.91 61.49 61.81 3.2M
2022-03-24 61.82 62.31 61.75 62.26 4.0M
2022-03-23 62.10 62.28 61.66 61.70 5.9M
2022-03-22 62.13 62.41 62.11 62.29 3.6M
2022-03-21 62.10 62.21 61.76 62.08 3.2M
2022-03-18 61.91 62.56 61.70 62.52 6.5M
2022-03-17 62.20 62.73 62.03 62.70 6.3M
2022-03-16 60.51 61.44 60.16 61.41 9.1M
2022-03-15 59.29 60.06 59.11 60.02 5.0M
2022-03-14 60.81 60.98 59.97 60.10 4.0M
2022-03-11 61.56 61.59 60.39 60.40 5.5M
2022-03-10 61.41 61.61 60.98 61.38 5.7M
2022-03-09 60.72 61.39 60.63 61.24 3.8M
2022-03-08 59.46 60.26 59.04 59.72 7.0M
2022-03-07 60.97 61.14 59.15 59.36 6.0M
2022-03-04 62.74 62.87 62.18 62.47 3.9M
2022-03-03 64.23 64.29 63.49 63.64 4.0M
2022-03-02 63.91 64.59 63.72 64.42 4.4M
2022-03-01 64.30 64.47 63.34 63.62 8.2M
2022-02-28 63.38 64.00 63.23 63.92 7.7M
2022-02-25 63.68 64.17 63.40 64.07 4.9M
2022-02-24 61.76 63.36 61.29 63.26 11.2M
2022-02-23 65.29 65.38 64.31 64.35 6.2M
2022-02-22 65.01 65.22 64.40 64.70 4.6M
2022-02-18 65.58 65.71 65.25 65.46 2.4M
2022-02-17 65.90 66.01 65.24 65.28 3.8M
2022-02-16 65.79 66.38 65.66 66.23 2.3M
2022-02-15 65.42 65.75 65.37 65.72 2.7M
2022-02-14 64.80 64.92 64.20 64.60 3.3M
2022-02-11 66.52 66.64 65.14 65.26 6.0M
2022-02-10 66.09 66.76 65.85 65.95 4.1M
2022-02-09 66.05 66.28 65.90 66.25 2.7M
2022-02-08 65.04 65.46 65.01 65.42 1.9M
2022-02-07 64.82 65.17 64.67 64.76 2.3M
2022-02-04 64.16 64.83 63.92 64.48 2.9M
2022-02-03 64.37 64.81 64.25 64.59 2.4M
2022-02-02 65.43 65.52 64.94 65.39 2.2M
2022-02-01 65.10 65.14 64.29 65.14 2.7M
2022-01-31 63.46 65.00 63.40 64.89 2.8M
2022-01-28 62.40 62.76 61.62 62.75 4.9M
2022-01-27 63.52 63.72 62.47 62.50 5.4M
2022-01-26 64.71 64.94 63.54 63.88 6.0M
2022-01-25 64.33 64.87 63.87 64.35 6.6M
2022-01-24 64.81 65.00 63.51 64.97 8.0M
2022-01-21 65.42 65.51 64.63 64.65 6.3M
2022-01-20 66.68 67.08 65.99 66.03 4.4M
2022-01-19 66.91 67.03 66.53 66.58 5.6M
2022-01-18 67.01 67.18 66.66 66.67 5.6M
2022-01-14 67.08 67.47 67.04 67.41 4.1M
2022-01-13 68.13 68.40 67.69 67.71 4.6M
2022-01-12 67.40 67.51 67.15 67.45 4.0M
2022-01-11 66.41 67.15 66.36 67.08 4.6M
2022-01-10 66.22 66.31 65.84 66.29 3.4M
2022-01-07 66.23 66.35 65.78 66.14 2.6M
2022-01-06 67.02 67.22 66.78 66.97 4.3M
2022-01-05 67.97 68.01 66.95 66.96 4.6M
2022-01-04 67.89 68.08 67.72 67.77 3.6M
2022-01-03 66.88 67.21 66.73 67.17 3.8M