iShares MSCI Poland ETF (EPOL)

EPOL
🏛️ 미국 →
32.17
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 21.05 21.18 20.99 21.06 0.1M
2021-12-30 21.00 21.09 20.97 21.04 0.1M
2021-12-29 20.95 21.12 20.93 21.06 0.1M
2021-12-28 20.83 20.93 20.83 20.89 0.1M
2021-12-27 20.59 20.73 20.59 20.70 0.1M
2021-12-23 20.49 20.62 20.42 20.56 0.1M
2021-12-22 20.28 20.51 20.20 20.51 0.1M
2021-12-21 20.16 20.37 20.16 20.35 0.2M
2021-12-20 20.03 20.26 20.03 20.26 0.2M
2021-12-17 20.26 20.26 19.99 20.03 0.1M
2021-12-16 20.45 20.46 20.27 20.37 0.2M
2021-12-15 20.04 20.13 19.81 20.13 0.2M
2021-12-14 20.36 20.52 20.32 20.41 0.1M
2021-12-13 20.53 20.55 20.38 20.41 0.2M
2021-12-10 20.82 20.90 20.76 20.87 0.5M
2021-12-09 20.81 20.87 20.75 20.80 0.1M
2021-12-08 21.15 21.18 21.03 21.13 0.1M
2021-12-07 20.96 21.18 20.96 21.17 1.0M
2021-12-06 20.77 20.87 20.71 20.85 0.3M
2021-12-03 21.00 21.00 20.64 20.76 0.3M
2021-12-02 20.87 21.09 20.76 21.01 0.4M
2021-12-01 20.67 21.02 20.60 20.60 1.8M
2021-11-30 20.45 20.59 20.28 20.44 1.5M
2021-11-29 20.02 20.10 19.89 19.93 0.5M
2021-11-26 19.97 20.00 19.71 19.78 0.3M
2021-11-24 20.57 20.71 20.53 20.67 0.3M
2021-11-23 20.72 20.87 20.72 20.86 0.2M
2021-11-22 20.70 20.82 20.57 20.59 0.2M
2021-11-19 20.79 20.86 20.69 20.75 0.8M
2021-11-18 21.31 21.33 21.13 21.19 0.6M
2021-11-17 21.83 21.83 21.67 21.78 0.2M
2021-11-16 22.10 22.13 21.96 21.97 0.3M
2021-11-15 22.50 22.53 22.12 22.13 0.5M
2021-11-12 22.58 22.66 22.53 22.59 0.2M
2021-11-11 22.72 22.79 22.67 22.73 0.3M
2021-11-10 22.87 22.91 22.69 22.72 0.9M
2021-11-09 23.37 23.38 23.18 23.30 0.2M
2021-11-08 23.50 23.57 23.46 23.52 0.1M
2021-11-05 23.56 23.62 23.48 23.58 0.1M
2021-11-04 23.58 23.61 23.38 23.50 0.6M
2021-11-03 23.29 23.48 23.02 23.25 0.2M
2021-11-02 23.31 23.34 23.13 23.29 0.3M
2021-11-01 23.23 23.41 23.19 23.36 0.2M
2021-10-29 23.25 23.31 23.13 23.26 0.3M
2021-10-28 23.22 23.35 23.20 23.35 0.2M
2021-10-27 23.15 23.25 23.09 23.14 0.3M
2021-10-26 23.51 23.51 23.31 23.36 0.4M
2021-10-25 23.39 23.46 23.31 23.43 0.3M
2021-10-22 23.49 23.53 23.26 23.40 0.5M
2021-10-21 23.45 23.55 23.42 23.52 0.6M
2021-10-20 23.59 23.75 23.54 23.73 0.1M
2021-10-19 23.75 23.83 23.72 23.80 0.1M
2021-10-18 23.80 23.84 23.71 23.72 0.3M
2021-10-15 23.64 23.90 23.62 23.87 1.3M
2021-10-14 23.68 23.86 23.63 23.84 0.4M
2021-10-13 23.53 23.66 23.41 23.57 0.1M
2021-10-12 23.50 23.76 23.50 23.62 0.1M
2021-10-11 23.36 23.54 23.34 23.40 0.1M
2021-10-08 22.93 23.05 22.88 23.01 0.2M
2021-10-07 22.77 22.82 22.65 22.70 0.1M
2021-10-06 22.58 22.84 22.58 22.81 0.1M
2021-10-05 22.48 22.62 22.46 22.60 0.1M
2021-10-04 22.76 22.76 22.38 22.51 0.3M
2021-10-01 22.32 22.50 22.22 22.50 0.2M
2021-09-30 21.98 22.06 21.79 21.92 0.1M
2021-09-29 21.75 21.76 21.51 21.54 0.2M
2021-09-28 21.87 21.87 21.54 21.61 0.2M
2021-09-27 22.09 22.18 22.04 22.15 0.2M
2021-09-24 22.12 22.24 22.12 22.18 0.1M
2021-09-23 22.43 22.49 22.32 22.36 0.1M
2021-09-22 22.24 22.50 22.21 22.39 0.2M
2021-09-21 21.92 21.97 21.82 21.85 0.2M
2021-09-20 21.98 21.98 21.62 21.87 0.2M
2021-09-17 22.89 22.94 22.52 22.63 0.1M
2021-09-16 22.99 23.10 22.85 23.10 0.2M
2021-09-15 23.22 23.32 23.14 23.32 0.2M
2021-09-14 23.42 23.52 23.35 23.45 0.2M
2021-09-13 23.14 23.28 23.09 23.27 0.1M
2021-09-10 23.15 23.15 22.97 23.00 0.1M
2021-09-09 22.99 23.07 22.89 22.92 0.1M
2021-09-08 23.20 23.24 23.08 23.08 0.2M
2021-09-07 23.40 23.55 23.40 23.53 0.0M
2021-09-03 23.34 23.48 23.32 23.43 0.1M
2021-09-02 23.29 23.46 23.26 23.37 0.1M
2021-09-01 23.23 23.41 23.22 23.33 0.2M
2021-08-31 23.00 23.14 22.97 23.10 0.1M
2021-08-30 22.50 22.66 22.50 22.66 0.1M
2021-08-27 22.11 22.41 22.11 22.35 0.0M
2021-08-26 22.28 22.33 22.13 22.17 0.1M
2021-08-25 22.14 22.30 22.13 22.28 0.1M
2021-08-24 21.90 22.06 21.90 22.04 0.1M
2021-08-23 21.84 22.04 21.81 21.95 0.1M
2021-08-20 21.41 21.60 21.37 21.60 0.1M
2021-08-19 21.43 21.59 21.37 21.49 0.1M
2021-08-18 21.89 22.04 21.75 21.76 0.3M
2021-08-17 22.02 22.09 21.92 22.04 0.0M
2021-08-16 22.08 22.21 22.02 22.20 0.1M
2021-08-13 22.02 22.27 21.96 22.25 0.1M
2021-08-12 21.87 22.06 21.85 22.04 0.1M
2021-08-11 21.81 21.91 21.76 21.90 0.0M
2021-08-10 21.76 21.83 21.70 21.79 0.1M
2021-08-09 21.83 21.90 21.77 21.82 0.1M
2021-08-06 21.90 21.90 21.74 21.76 0.0M
2021-08-05 22.01 22.11 22.00 22.05 0.1M
2021-08-04 22.08 22.16 21.87 21.98 0.1M
2021-08-03 21.96 21.96 21.74 21.90 0.0M
2021-08-02 21.90 21.99 21.80 21.86 0.1M
2021-07-30 21.68 21.85 21.68 21.80 0.1M
2021-07-29 21.79 21.94 21.77 21.88 0.1M
2021-07-28 21.35 21.58 21.24 21.52 0.1M
2021-07-27 21.25 21.31 21.09 21.25 0.1M
2021-07-26 21.33 21.47 21.29 21.47 0.2M
2021-07-23 21.42 21.44 21.26 21.44 0.1M
2021-07-22 21.57 21.57 21.26 21.41 0.1M
2021-07-21 21.29 21.53 21.29 21.53 0.1M
2021-07-20 20.80 21.02 20.72 21.00 0.1M
2021-07-19 21.05 21.05 20.82 20.91 0.2M
2021-07-16 21.59 21.63 21.46 21.54 0.3M
2021-07-15 21.51 21.67 21.51 21.58 0.1M
2021-07-14 21.72 21.79 21.63 21.73 0.1M
2021-07-13 21.60 21.72 21.57 21.60 0.1M
2021-07-12 21.69 21.81 21.62 21.81 0.4M
2021-07-09 21.78 21.84 21.65 21.83 0.5M
2021-07-08 21.52 21.68 21.48 21.62 0.0M
2021-07-07 21.93 22.06 21.79 21.99 0.1M
2021-07-06 21.92 21.92 21.50 21.55 0.2M
2021-07-02 21.86 21.93 21.72 21.93 0.1M
2021-07-01 21.70 21.87 21.67 21.87 0.2M
2021-06-30 21.60 21.64 21.36 21.47 0.2M
2021-06-29 21.97 22.08 21.92 22.06 0.2M
2021-06-28 22.40 22.50 22.30 22.36 1.7M
2021-06-25 22.37 22.41 22.26 22.40 0.1M
2021-06-24 22.14 22.28 22.07 22.28 0.1M
2021-06-23 21.84 22.04 21.67 21.76 0.1M
2021-06-22 21.71 21.90 21.61 21.84 0.1M
2021-06-21 21.40 21.75 21.40 21.73 0.1M
2021-06-18 21.32 21.43 21.23 21.36 0.1M
2021-06-17 21.51 21.71 21.23 21.37 0.1M
2021-06-16 22.10 22.27 21.66 21.74 0.2M
2021-06-15 22.11 22.16 21.93 22.08 0.2M
2021-06-14 22.23 22.37 22.11 22.18 0.3M
2021-06-11 22.35 22.45 21.97 22.07 1.1M
2021-06-10 22.45 22.66 22.45 22.66 0.1M
2021-06-09 22.64 22.67 22.37 22.43 0.2M
2021-06-08 22.71 22.71 22.56 22.67 0.1M
2021-06-07 22.91 22.98 22.70 22.81 0.1M
2021-06-04 22.88 23.00 22.55 22.86 0.2M
2021-06-03 22.76 22.76 22.54 22.62 0.1M
2021-06-02 22.78 22.89 22.72 22.86 0.2M
2021-06-01 22.69 22.81 22.62 22.72 0.2M
2021-05-28 22.31 22.57 22.13 22.54 0.1M
2021-05-27 22.00 22.16 21.94 22.12 0.1M
2021-05-26 21.75 21.87 21.68 21.81 0.1M
2021-05-25 21.60 21.82 21.55 21.81 0.1M
2021-05-24 21.49 21.56 21.41 21.51 0.1M
2021-05-21 21.48 21.50 21.22 21.31 0.1M
2021-05-20 21.25 21.54 21.17 21.52 0.1M
2021-05-19 21.03 21.20 20.94 21.11 0.1M
2021-05-18 21.23 21.33 21.13 21.30 0.3M
2021-05-17 20.92 21.09 20.87 21.06 0.0M
2021-05-14 20.62 20.89 20.52 20.89 0.0M
2021-05-13 20.35 20.64 20.34 20.56 0.1M
2021-05-12 20.55 20.66 20.27 20.36 0.1M
2021-05-11 20.63 21.03 20.56 20.97 0.1M
2021-05-10 21.02 21.05 20.70 20.70 0.1M
2021-05-07 20.38 20.78 20.30 20.76 0.1M
2021-05-06 20.09 20.15 19.89 20.15 0.1M
2021-05-05 19.85 19.98 19.78 19.98 0.1M
2021-05-04 19.72 19.77 19.38 19.59 0.1M
2021-05-03 20.00 20.15 19.74 20.12 0.2M
2021-04-30 20.06 20.15 19.72 19.84 0.1M
2021-04-29 20.11 20.34 20.11 20.33 0.1M
2021-04-28 19.69 19.97 19.58 19.92 0.1M
2021-04-27 19.56 19.60 19.45 19.56 0.0M
2021-04-26 19.42 19.65 19.40 19.64 1.0M
2021-04-23 19.23 19.48 19.17 19.46 0.1M
2021-04-22 19.42 19.44 19.20 19.28 0.1M
2021-04-21 19.20 19.42 19.12 19.42 0.1M
2021-04-20 19.44 19.49 19.36 19.40 0.1M
2021-04-19 19.69 19.75 19.46 19.50 0.5M
2021-04-16 19.56 19.69 19.56 19.69 0.1M
2021-04-15 19.46 19.70 19.42 19.69 0.1M
2021-04-14 19.35 19.59 19.35 19.48 0.1M
2021-04-13 19.11 19.18 19.07 19.15 0.1M
2021-04-12 19.18 19.29 19.14 19.28 0.1M
2021-04-09 19.02 19.19 18.95 19.19 0.1M
2021-04-08 19.07 19.19 19.01 19.08 0.1M
2021-04-07 19.04 19.13 18.97 19.12 0.1M
2021-04-06 18.92 19.16 18.92 19.13 0.2M
2021-04-05 18.64 18.81 18.53 18.73 0.3M
2021-04-01 18.34 18.59 18.33 18.57 0.2M
2021-03-31 18.00 18.15 17.97 18.10 0.1M
2021-03-30 17.99 18.10 17.90 17.97 0.1M
2021-03-29 18.09 18.18 18.03 18.14 0.1M
2021-03-26 17.78 18.25 17.74 18.22 0.2M
2021-03-25 17.50 17.65 17.40 17.63 1.0M
2021-03-24 17.76 17.85 17.66 17.69 0.2M
2021-03-23 18.10 18.24 17.94 17.95 1.0M
2021-03-22 18.40 18.48 18.33 18.40 0.1M
2021-03-19 18.31 18.41 18.25 18.38 0.1M
2021-03-18 18.44 18.58 18.33 18.34 0.1M
2021-03-17 18.20 18.75 18.11 18.62 0.1M
2021-03-16 19.05 19.05 18.70 18.76 0.1M
2021-03-15 19.11 19.19 19.05 19.18 0.0M
2021-03-12 19.07 19.23 19.03 19.22 0.1M
2021-03-11 19.05 19.10 18.93 19.07 0.1M
2021-03-10 19.20 19.22 18.98 19.10 0.1M
2021-03-09 18.94 19.08 18.88 19.02 0.2M
2021-03-08 18.54 18.68 18.45 18.56 0.2M
2021-03-05 18.58 18.61 18.37 18.52 0.2M
2021-03-04 18.84 19.03 18.51 18.61 0.2M
2021-03-03 19.00 19.08 18.85 18.91 0.2M
2021-03-02 19.20 19.27 19.07 19.13 0.1M
2021-03-01 18.93 19.12 18.90 19.09 0.1M
2021-02-26 18.88 18.90 18.65 18.67 0.2M
2021-02-25 19.38 19.49 18.88 18.92 0.2M
2021-02-24 19.13 19.35 19.06 19.35 0.6M
2021-02-23 18.93 19.22 18.79 19.12 0.1M
2021-02-22 19.49 19.57 19.42 19.42 0.1M
2021-02-19 19.72 19.83 19.66 19.73 0.1M
2021-02-18 19.72 19.84 19.52 19.66 0.2M
2021-02-17 19.61 19.74 19.52 19.72 0.2M
2021-02-16 19.77 19.94 19.76 19.83 0.2M
2021-02-12 19.00 19.20 18.94 19.15 0.1M
2021-02-11 19.30 19.40 19.22 19.25 0.1M
2021-02-10 19.27 19.28 18.97 19.00 0.1M
2021-02-09 19.20 19.31 19.12 19.26 0.2M
2021-02-08 19.20 19.30 19.08 19.15 0.2M
2021-02-05 19.07 19.25 18.98 19.16 0.4M
2021-02-04 18.87 18.90 18.65 18.78 0.3M
2021-02-03 18.98 19.05 18.88 18.93 0.3M
2021-02-02 19.20 19.21 19.05 19.14 0.4M
2021-02-01 19.17 19.26 19.08 19.15 0.3M
2021-01-29 19.10 19.10 18.76 18.77 0.5M
2021-01-28 19.02 19.30 18.95 19.17 0.2M
2021-01-27 18.74 18.81 18.46 18.57 0.3M
2021-01-26 19.06 19.32 19.06 19.26 0.2M
2021-01-25 18.92 19.05 18.78 19.00 0.4M
2021-01-22 19.04 19.24 19.01 19.15 0.2M
2021-01-21 19.24 19.29 18.95 19.12 0.4M
2021-01-20 19.31 19.43 19.18 19.35 0.1M
2021-01-19 19.57 19.61 19.23 19.26 0.3M
2021-01-15 19.40 19.47 19.10 19.20 0.9M
2021-01-14 19.60 19.76 19.60 19.68 0.2M
2021-01-13 19.64 19.73 19.51 19.54 0.3M
2021-01-12 19.79 19.94 19.64 19.94 1.5M
2021-01-11 20.02 20.19 19.96 20.12 0.2M
2021-01-08 20.54 20.61 20.29 20.47 0.2M
2021-01-07 20.26 20.37 20.22 20.32 0.1M
2021-01-06 19.75 20.27 19.75 20.13 0.2M
2021-01-05 19.63 19.80 19.58 19.78 0.1M
2021-01-04 19.65 19.71 19.33 19.34 0.2M