iShares MSCI Canada ETF (EWC)

EWC
🏛️ 미국 →
50.02
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 36.78 36.81 36.55 36.68 1.6M
2023-12-28 36.89 36.96 36.66 36.70 1.7M
2023-12-27 36.89 36.99 36.73 36.87 3.1M
2023-12-26 36.53 36.86 36.53 36.83 1.6M
2023-12-22 36.33 36.62 36.32 36.43 1.6M
2023-12-21 35.93 36.18 35.88 36.16 2.9M
2023-12-20 36.22 36.30 35.64 35.66 2.6M
2023-12-19 36.22 36.68 36.22 36.61 1.4M
2023-12-18 36.13 36.27 36.02 36.10 1.5M
2023-12-15 36.28 36.32 35.95 35.95 2.2M
2023-12-14 36.10 36.34 36.10 36.28 2.9M
2023-12-13 34.97 35.80 34.80 35.79 3.5M
2023-12-12 35.04 35.06 34.75 34.92 2.2M
2023-12-11 34.98 35.14 34.88 35.13 1.5M
2023-12-08 34.90 35.20 34.89 35.06 0.9M
2023-12-07 35.08 35.08 34.80 34.92 1.0M
2023-12-06 35.21 35.43 34.92 34.94 2.3M
2023-12-05 35.18 35.30 35.10 35.13 1.3M
2023-12-04 35.05 35.45 35.05 35.31 1.4M
2023-12-01 34.91 35.51 34.91 35.49 2.0M
2023-11-30 34.74 34.99 34.68 34.98 1.8M
2023-11-29 34.58 34.79 34.48 34.66 1.4M
2023-11-28 34.45 34.65 34.24 34.56 4.0M
2023-11-27 34.49 34.52 34.37 34.44 1.2M
2023-11-24 34.46 34.73 34.46 34.63 0.8M
2023-11-22 34.21 34.45 34.12 34.42 1.5M
2023-11-21 34.56 34.66 34.39 34.40 2.0M
2023-11-20 34.41 34.59 34.29 34.53 1.6M
2023-11-17 34.25 34.53 34.25 34.47 1.0M
2023-11-16 34.12 34.26 33.94 34.09 1.3M
2023-11-15 34.27 34.49 34.24 34.29 2.1M
2023-11-14 33.96 34.29 33.89 34.20 3.1M
2023-11-13 33.21 33.58 33.15 33.46 1.6M
2023-11-10 33.16 33.31 32.91 33.29 1.0M
2023-11-09 33.23 33.63 33.15 33.18 2.2M
2023-11-08 33.19 33.29 32.95 33.09 3.5M
2023-11-07 33.35 33.36 33.13 33.20 2.1M
2023-11-06 33.93 33.99 33.57 33.63 1.1M
2023-11-03 33.57 33.93 33.54 33.80 2.5M
2023-11-02 32.71 33.36 32.66 33.33 5.5M
2023-11-01 31.84 32.11 31.73 32.07 1.9M
2023-10-31 31.81 31.83 31.60 31.74 1.3M
2023-10-30 31.76 32.01 31.59 31.82 1.5M
2023-10-27 31.96 31.97 31.41 31.48 1.6M
2023-10-26 31.88 32.07 31.72 31.82 2.1M
2023-10-25 31.97 32.30 31.91 31.99 2.6M
2023-10-24 32.46 32.54 32.07 32.19 1.5M
2023-10-23 32.35 32.71 32.14 32.41 1.4M
2023-10-20 32.84 32.90 32.47 32.48 1.6M
2023-10-19 32.96 33.21 32.81 32.87 1.4M
2023-10-18 33.53 33.54 33.00 33.00 2.0M
2023-10-17 33.29 33.82 33.29 33.62 1.4M
2023-10-16 33.36 33.64 33.19 33.60 1.1M
2023-10-13 33.50 33.56 33.12 33.18 1.7M
2023-10-12 33.74 33.74 33.03 33.21 1.1M
2023-10-11 33.48 33.68 33.42 33.66 1.1M
2023-10-10 33.23 33.55 33.19 33.41 1.3M
2023-10-09 32.69 33.21 32.64 33.14 1.6M
2023-10-06 32.45 32.89 32.06 32.77 1.7M
2023-10-05 32.21 32.52 32.14 32.48 1.3M
2023-10-04 32.30 32.31 31.82 32.21 3.2M
2023-10-03 32.47 32.55 32.13 32.30 2.1M
2023-10-02 33.33 33.34 32.60 32.69 2.6M
2023-09-29 34.00 34.14 33.44 33.46 1.8M
2023-09-28 33.39 33.85 33.39 33.73 1.7M
2023-09-27 33.68 33.74 33.16 33.39 1.3M
2023-09-26 33.79 33.98 33.56 33.56 1.6M
2023-09-25 33.85 34.16 33.78 34.10 1.2M
2023-09-22 34.24 34.33 33.94 33.95 1.3M
2023-09-21 34.42 34.56 34.00 34.01 1.2M
2023-09-20 34.93 35.19 34.74 34.76 1.5M
2023-09-19 35.31 35.38 34.81 34.85 2.1M
2023-09-18 35.36 35.40 35.09 35.17 0.9M
2023-09-15 35.18 35.36 35.17 35.27 1.2M
2023-09-14 34.90 35.29 34.86 35.24 2.1M
2023-09-13 34.51 34.72 34.44 34.60 1.7M
2023-09-12 34.33 34.59 34.30 34.48 0.6M
2023-09-11 34.31 34.46 34.15 34.37 0.5M
2023-09-08 34.08 34.23 34.00 34.01 0.9M
2023-09-07 34.13 34.27 34.00 34.01 0.7M
2023-09-06 34.43 34.57 34.12 34.28 0.8M
2023-09-05 34.86 34.90 34.59 34.60 0.9M
2023-09-01 34.88 34.99 34.76 34.93 0.7M
2023-08-31 34.82 34.91 34.57 34.69 1.2M
2023-08-30 34.69 34.79 34.56 34.65 0.8M
2023-08-29 33.87 34.49 33.79 34.48 1.4M
2023-08-28 33.70 34.00 33.69 33.92 0.6M
2023-08-25 33.71 33.77 33.26 33.61 0.9M
2023-08-24 33.74 33.86 33.56 33.60 0.7M
2023-08-23 33.44 33.95 33.42 33.85 0.9M
2023-08-22 33.81 33.81 33.45 33.48 1.2M
2023-08-21 33.85 33.92 33.54 33.68 0.8M
2023-08-18 33.46 33.81 33.46 33.73 1.4M
2023-08-17 34.10 34.20 33.68 33.73 0.8M
2023-08-16 33.93 34.08 33.84 33.89 1.1M
2023-08-15 34.55 34.57 33.96 34.00 2.1M
2023-08-14 34.87 34.87 34.62 34.75 0.7M
2023-08-11 34.73 35.09 34.70 34.96 1.0M
2023-08-10 35.03 35.26 34.80 34.88 1.0M
2023-08-09 34.70 34.89 34.63 34.81 1.2M
2023-08-08 34.52 34.74 34.32 34.73 1.4M
2023-08-07 34.89 35.02 34.83 34.95 2.2M
2023-08-04 34.77 35.20 34.60 34.82 1.2M
2023-08-03 34.70 34.86 34.62 34.73 1.3M
2023-08-02 35.30 35.33 34.79 34.91 1.6M
2023-08-01 35.70 35.77 35.51 35.62 1.5M
2023-07-31 35.86 36.24 35.86 36.08 1.1M
2023-07-28 35.78 35.94 35.67 35.78 1.9M
2023-07-27 36.03 36.06 35.49 35.55 1.7M
2023-07-26 35.82 35.97 35.71 35.88 0.9M
2023-07-25 35.93 36.06 35.89 35.90 0.7M
2023-07-24 35.80 36.13 35.80 36.01 1.3M
2023-07-21 35.75 35.86 35.65 35.80 0.9M
2023-07-20 35.90 35.91 35.62 35.68 1.0M
2023-07-19 35.69 35.85 35.67 35.81 1.1M
2023-07-18 35.19 35.61 35.17 35.58 0.7M
2023-07-17 35.16 35.38 35.15 35.29 0.6M
2023-07-14 35.65 35.65 35.23 35.24 2.7M
2023-07-13 35.11 35.59 35.11 35.53 1.1M
2023-07-12 34.78 34.99 34.74 34.94 1.1M
2023-07-11 34.35 34.51 34.31 34.45 0.8M
2023-07-10 34.26 34.41 34.21 34.28 1.0M
2023-07-07 34.00 34.52 34.00 34.33 1.3M
2023-07-06 34.43 34.46 34.00 34.08 1.9M
2023-07-05 35.03 35.03 34.77 34.80 2.6M
2023-07-03 34.96 35.25 34.93 35.20 1.1M
2023-06-30 34.75 35.07 34.75 34.99 1.9M
2023-06-29 34.25 34.59 34.25 34.59 1.1M
2023-06-28 34.27 34.42 34.17 34.37 1.2M
2023-06-27 34.22 34.50 34.16 34.46 1.0M
2023-06-26 33.81 34.34 33.81 34.23 1.1M
2023-06-23 33.83 33.94 33.72 33.81 1.2M
2023-06-22 34.25 34.25 34.09 34.19 1.1M
2023-06-21 34.17 34.48 34.12 34.35 1.0M
2023-06-20 34.51 34.56 34.15 34.26 1.1M
2023-06-16 34.87 34.98 34.72 34.73 1.4M
2023-06-15 34.27 34.86 34.27 34.77 1.6M
2023-06-14 34.58 34.69 34.23 34.40 1.5M
2023-06-13 34.35 34.56 34.33 34.37 1.0M
2023-06-12 34.07 34.14 33.90 34.12 2.1M
2023-06-09 34.19 34.32 34.02 34.10 1.4M
2023-06-08 34.20 34.26 33.97 34.14 1.1M
2023-06-07 34.18 34.49 34.07 34.15 2.5M
2023-06-06 34.23 34.56 34.12 34.53 0.7M
2023-06-05 34.47 34.48 34.18 34.22 1.2M
2023-06-02 34.09 34.46 34.02 34.44 1.7M
2023-06-01 33.33 33.87 33.27 33.73 2.2M
2023-05-31 33.25 33.34 33.13 33.26 2.4M
2023-05-30 33.87 33.90 33.43 33.52 1.1M
2023-05-26 33.66 33.83 33.61 33.78 1.2M
2023-05-25 33.94 33.94 33.35 33.49 1.8M
2023-05-24 34.20 34.20 33.80 33.81 1.6M
2023-05-23 34.73 34.79 34.41 34.43 1.0M
2023-05-22 34.75 34.93 34.73 34.83 1.8M
2023-05-19 34.93 34.93 34.67 34.78 0.9M
2023-05-18 34.71 34.74 34.46 34.72 1.1M
2023-05-17 34.86 34.91 34.49 34.84 1.8M
2023-05-16 35.18 35.22 34.66 34.67 0.9M
2023-05-15 34.91 35.26 34.91 35.24 1.1M
2023-05-12 35.07 35.14 34.66 34.80 1.2M
2023-05-11 35.03 35.03 34.76 34.94 3.6M
2023-05-10 35.65 35.75 35.09 35.36 2.3M
2023-05-09 35.33 35.54 35.24 35.51 1.2M
2023-05-08 35.69 35.78 35.47 35.54 0.9M
2023-05-05 34.96 35.53 34.89 35.45 1.5M
2023-05-04 34.53 34.74 34.46 34.50 1.7M
2023-05-03 34.52 34.82 34.43 34.44 2.7M
2023-05-02 34.90 34.91 34.32 34.58 1.3M
2023-05-01 35.16 35.42 35.14 35.14 1.4M
2023-04-28 34.70 35.23 34.70 35.20 1.9M
2023-04-27 34.55 34.90 34.55 34.85 1.6M
2023-04-26 34.55 34.77 34.35 34.44 1.4M
2023-04-25 34.89 34.99 34.53 34.54 1.3M
2023-04-24 35.22 35.30 35.14 35.23 0.8M
2023-04-21 35.17 35.26 35.03 35.22 1.1M
2023-04-20 35.26 35.48 35.21 35.26 4.0M
2023-04-19 35.37 35.51 35.35 35.42 2.7M
2023-04-18 35.65 35.70 35.53 35.60 2.0M
2023-04-17 35.36 35.54 35.28 35.51 1.1M
2023-04-14 35.56 35.64 35.27 35.45 2.0M
2023-04-13 35.13 35.52 35.13 35.49 1.7M
2023-04-12 35.14 35.27 34.96 35.03 1.0M
2023-04-11 34.62 34.99 34.62 34.89 1.4M
2023-04-10 34.24 34.57 34.23 34.57 0.8M
2023-04-06 34.40 34.56 34.29 34.50 2.1M
2023-04-05 34.66 34.69 34.37 34.51 2.1M
2023-04-04 34.84 34.92 34.54 34.72 4.1M
2023-04-03 34.46 34.81 34.46 34.80 3.0M
2023-03-31 33.90 34.20 33.90 34.18 1.6M
2023-03-30 33.89 33.92 33.72 33.88 1.5M
2023-03-29 33.46 33.61 33.43 33.60 12.2M
2023-03-28 32.97 33.24 32.96 33.19 2.0M
2023-03-27 32.81 33.05 32.69 32.99 1.5M
2023-03-24 32.39 32.62 32.05 32.62 1.8M
2023-03-23 32.97 33.17 32.42 32.57 4.6M
2023-03-22 32.93 33.34 32.69 32.72 2.1M
2023-03-21 33.10 33.18 32.86 32.93 2.4M
2023-03-20 32.57 32.84 32.53 32.81 1.6M
2023-03-17 32.54 32.56 32.16 32.36 2.9M
2023-03-16 32.11 32.79 31.93 32.70 2.6M
2023-03-15 32.23 32.38 31.88 32.32 4.3M
2023-03-14 33.09 33.37 32.79 33.05 3.0M
2023-03-13 32.55 33.08 32.33 32.74 6.0M
2023-03-10 33.39 33.51 32.80 32.87 4.2M
2023-03-09 34.01 34.20 33.34 33.38 1.7M
2023-03-08 33.72 34.14 33.72 33.91 2.3M
2023-03-07 34.56 34.56 33.82 33.90 2.3M
2023-03-06 34.75 34.83 34.59 34.66 2.3M
2023-03-03 34.41 34.88 34.35 34.84 2.3M
2023-03-02 34.00 34.41 33.95 34.38 1.1M
2023-03-01 34.12 34.29 33.98 34.24 1.8M
2023-02-28 34.24 34.24 34.00 34.05 3.2M
2023-02-27 34.35 34.55 34.22 34.28 2.0M
2023-02-24 33.84 34.14 33.60 34.10 2.5M
2023-02-23 34.35 34.47 33.96 34.23 2.0M
2023-02-22 34.30 34.46 34.13 34.20 3.0M
2023-02-21 34.79 34.80 34.34 34.36 2.4M
2023-02-17 34.92 35.08 34.76 34.99 1.3M
2023-02-16 35.14 35.44 35.01 35.17 2.0M
2023-02-15 35.42 35.58 35.21 35.57 2.2M
2023-02-14 35.45 35.91 35.30 35.67 1.9M
2023-02-13 35.52 35.76 35.42 35.73 2.0M
2023-02-10 35.26 35.54 35.20 35.49 0.9M
2023-02-09 35.68 35.69 35.03 35.08 3.8M
2023-02-08 35.41 35.54 35.19 35.29 1.6M
2023-02-07 35.08 35.65 34.99 35.52 2.2M
2023-02-06 35.32 35.35 35.01 35.13 1.3M
2023-02-03 35.36 35.80 35.36 35.52 1.8M
2023-02-02 35.98 35.98 35.56 35.73 2.1M
2023-02-01 35.74 35.97 35.25 35.83 3.2M
2023-01-31 35.20 35.87 35.15 35.83 2.2M
2023-01-30 35.44 35.64 35.20 35.20 1.1M
2023-01-27 35.51 35.79 35.46 35.67 2.7M
2023-01-26 35.54 35.62 35.23 35.62 1.8M
2023-01-25 35.27 35.31 34.88 35.23 4.2M
2023-01-24 35.16 35.40 35.00 35.33 1.2M
2023-01-23 35.07 35.36 34.99 35.33 3.1M
2023-01-20 34.63 35.11 34.42 35.10 2.4M
2023-01-19 34.51 34.73 34.37 34.62 1.8M
2023-01-18 35.16 35.31 34.56 34.56 3.0M
2023-01-17 34.92 35.04 34.84 34.95 2.0M
2023-01-13 34.36 34.85 34.31 34.81 9.1M
2023-01-12 34.37 34.70 34.04 34.70 1.2M
2023-01-11 34.12 34.25 33.90 34.25 1.5M
2023-01-10 33.97 34.02 33.63 33.89 2.5M
2023-01-09 33.98 34.26 33.92 33.95 1.5M
2023-01-06 33.12 33.79 33.01 33.74 3.1M
2023-01-05 33.03 33.06 32.73 32.90 2.3M
2023-01-04 32.96 33.36 32.77 33.22 3.6M
2023-01-03 32.69 33.07 32.44 32.54 3.6M