iShares MSCI Netherlands ETF (EWN)

EWN
🏛️ 미국 →
57.12
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 50.35 50.41 50.14 50.22 0.2M
2021-12-30 50.16 50.37 50.14 50.17 0.2M
2021-12-29 50.02 50.15 49.87 50.12 0.1M
2021-12-28 50.29 50.29 50.05 50.11 0.1M
2021-12-27 49.80 50.27 49.80 50.17 0.1M
2021-12-23 49.37 49.80 49.33 49.75 0.1M
2021-12-22 48.47 49.19 48.45 49.15 0.1M
2021-12-21 48.27 48.58 48.02 48.56 0.1M
2021-12-20 47.38 47.66 47.28 47.63 0.2M
2021-12-17 47.83 47.93 47.50 47.60 0.4M
2021-12-16 49.27 49.33 48.18 48.39 0.3M
2021-12-15 48.12 48.94 47.97 48.86 0.2M
2021-12-14 48.12 48.34 47.74 47.97 0.2M
2021-12-13 48.99 49.04 48.53 48.53 1.3M
2021-12-10 49.30 49.45 49.09 49.31 0.1M
2021-12-09 49.65 49.75 49.12 49.15 0.3M
2021-12-08 50.27 50.32 50.07 50.28 0.1M
2021-12-07 49.68 50.41 49.67 50.22 0.1M
2021-12-06 48.35 48.60 48.04 48.50 0.2M
2021-12-03 48.88 48.99 47.94 48.26 0.2M
2021-12-02 48.76 49.28 48.73 49.05 0.4M
2021-12-01 49.80 50.28 48.80 48.80 0.5M
2021-11-30 49.71 50.05 48.82 49.17 0.7M
2021-11-29 49.61 49.77 49.23 49.67 0.2M
2021-11-26 49.65 49.81 49.16 49.40 0.1M
2021-11-24 49.64 50.34 49.52 50.34 0.2M
2021-11-23 50.69 51.02 50.38 50.73 0.2M
2021-11-22 52.02 52.19 51.24 51.24 0.2M
2021-11-19 52.50 52.58 52.13 52.16 0.1M
2021-11-18 53.02 53.02 52.72 52.97 0.1M
2021-11-17 52.78 52.82 52.59 52.71 0.1M
2021-11-16 52.74 52.89 52.70 52.74 0.1M
2021-11-15 53.01 53.10 52.77 52.79 0.1M
2021-11-12 52.86 53.09 52.73 53.01 0.1M
2021-11-11 52.39 52.66 52.37 52.51 0.5M
2021-11-10 52.58 52.84 52.17 52.28 0.3M
2021-11-09 53.13 53.25 52.83 53.03 0.2M
2021-11-08 53.22 53.29 53.00 53.08 0.2M
2021-11-05 53.10 53.19 52.89 53.12 0.1M
2021-11-04 52.97 53.26 52.85 53.17 0.2M
2021-11-03 52.47 53.10 52.36 53.08 0.2M
2021-11-02 52.27 52.42 52.20 52.28 0.2M
2021-11-01 51.98 52.36 51.80 52.33 0.1M
2021-10-29 51.93 52.17 51.88 52.10 0.2M
2021-10-28 52.29 52.55 52.24 52.55 0.0M
2021-10-27 52.30 52.54 52.07 52.07 0.3M
2021-10-26 52.37 52.37 51.96 52.12 0.1M
2021-10-25 52.26 52.31 52.02 52.06 0.1M
2021-10-22 52.36 52.61 52.22 52.48 0.2M
2021-10-21 51.67 52.04 51.65 52.02 0.1M
2021-10-20 51.85 51.85 51.63 51.74 0.2M
2021-10-19 51.48 51.76 51.44 51.75 0.1M
2021-10-18 50.90 51.24 50.78 51.18 0.1M
2021-10-15 51.10 51.41 51.05 51.37 0.4M
2021-10-14 50.57 50.86 50.42 50.82 0.1M
2021-10-13 49.58 49.90 49.49 49.85 0.2M
2021-10-12 49.26 49.28 48.99 49.07 0.2M
2021-10-11 49.22 49.48 48.99 48.99 0.1M
2021-10-08 49.75 49.75 49.27 49.34 0.1M
2021-10-07 49.45 49.97 49.45 49.78 0.1M
2021-10-06 48.55 49.10 48.41 49.02 0.1M
2021-10-05 48.99 49.50 48.90 49.27 0.1M
2021-10-04 49.19 49.20 48.50 48.70 0.1M
2021-10-01 49.38 49.57 48.96 49.40 0.3M
2021-09-30 49.76 49.92 49.16 49.25 0.3M
2021-09-29 50.46 50.48 49.68 49.72 0.2M
2021-09-28 50.60 50.64 50.04 50.22 0.2M
2021-09-27 51.68 51.84 51.55 51.72 0.2M
2021-09-24 52.30 52.45 52.16 52.33 0.1M
2021-09-23 52.84 53.16 52.84 53.04 0.1M
2021-09-22 51.96 52.63 51.96 52.22 0.1M
2021-09-21 52.07 52.11 51.77 51.91 0.1M
2021-09-20 51.34 51.61 50.96 51.46 0.3M
2021-09-17 53.23 53.32 52.39 52.65 0.3M
2021-09-16 53.12 53.56 53.07 53.54 0.1M
2021-09-15 53.25 53.37 52.99 53.36 0.2M
2021-09-14 53.50 53.63 53.25 53.30 0.4M
2021-09-13 53.19 53.19 52.82 53.11 0.1M
2021-09-10 53.33 53.40 52.82 52.82 0.3M
2021-09-09 53.05 53.23 52.90 52.98 0.3M
2021-09-08 53.41 53.41 52.99 53.25 0.2M
2021-09-07 53.89 54.01 53.74 53.78 0.1M
2021-09-03 53.35 53.74 53.33 53.67 0.1M
2021-09-02 53.65 53.81 53.60 53.75 0.1M
2021-09-01 53.19 53.57 53.19 53.29 0.3M
2021-08-31 53.09 53.09 52.63 52.95 0.2M
2021-08-30 52.64 52.70 52.56 52.69 0.1M
2021-08-27 51.90 52.57 51.88 52.54 0.1M
2021-08-26 51.76 51.96 51.70 51.70 0.2M
2021-08-25 51.96 52.05 51.91 52.00 0.1M
2021-08-24 51.74 51.95 51.63 51.90 0.2M
2021-08-23 51.24 51.67 51.24 51.61 0.2M
2021-08-20 50.49 50.79 50.44 50.79 0.1M
2021-08-19 49.91 50.52 49.89 50.42 0.3M
2021-08-18 50.73 50.96 50.51 50.56 0.1M
2021-08-17 50.70 50.70 50.22 50.41 0.3M
2021-08-16 50.94 51.04 50.71 50.99 0.1M
2021-08-13 50.85 51.24 50.85 51.24 0.0M
2021-08-12 51.02 51.02 50.82 50.86 0.3M
2021-08-11 50.98 51.03 50.77 51.03 0.0M
2021-08-10 50.86 50.92 50.69 50.80 0.1M
2021-08-09 50.76 50.76 50.61 50.64 0.1M
2021-08-06 50.44 50.52 50.34 50.45 0.4M
2021-08-05 50.87 50.91 50.63 50.69 0.2M
2021-08-04 50.64 50.78 50.49 50.56 0.3M
2021-08-03 50.07 50.32 49.89 50.27 0.1M
2021-08-02 50.27 50.37 50.03 50.11 0.2M
2021-07-30 49.99 50.23 49.81 49.96 0.1M
2021-07-29 50.11 50.25 50.09 50.21 0.1M
2021-07-28 49.21 49.61 49.13 49.61 0.1M
2021-07-27 49.01 49.02 48.63 49.01 0.2M
2021-07-26 49.46 49.52 49.38 49.47 0.1M
2021-07-23 49.49 49.65 49.39 49.49 0.1M
2021-07-22 49.06 49.17 48.72 48.88 0.1M
2021-07-21 47.89 48.45 47.89 48.38 0.1M
2021-07-20 46.82 47.36 46.69 47.26 0.1M
2021-07-19 47.07 47.17 46.78 47.05 0.2M
2021-07-16 48.30 48.41 47.83 47.86 0.1M
2021-07-15 48.51 48.66 48.19 48.40 0.1M
2021-07-14 48.96 49.03 48.80 48.91 0.5M
2021-07-13 48.50 48.70 48.47 48.56 0.3M
2021-07-12 48.39 48.70 48.39 48.63 0.0M
2021-07-09 47.82 48.23 47.74 48.19 0.4M
2021-07-08 47.41 47.56 47.20 47.42 0.7M
2021-07-07 48.22 48.37 47.96 48.28 0.5M
2021-07-06 48.25 48.26 47.76 48.02 0.2M
2021-07-02 48.42 48.49 48.26 48.42 0.1M
2021-07-01 48.32 48.44 48.07 48.31 0.1M
2021-06-30 48.54 48.63 48.28 48.45 0.1M
2021-06-29 48.90 48.95 48.77 48.86 0.0M
2021-06-28 48.84 48.89 48.63 48.75 0.1M
2021-06-25 48.86 48.86 48.66 48.79 0.1M
2021-06-24 48.67 48.81 48.63 48.77 0.1M
2021-06-23 48.45 48.54 48.08 48.18 0.1M
2021-06-22 48.19 48.58 48.10 48.41 0.1M
2021-06-21 48.03 48.35 47.93 48.28 0.1M
2021-06-18 48.09 48.12 47.55 47.70 0.2M
2021-06-17 48.79 48.99 48.61 48.81 0.2M
2021-06-16 49.66 49.75 49.04 49.20 0.1M
2021-06-15 49.67 49.73 49.49 49.60 0.1M
2021-06-14 49.65 49.80 49.52 49.77 0.0M
2021-06-11 49.61 49.74 49.45 49.74 0.3M
2021-06-10 49.55 49.82 49.55 49.68 0.1M
2021-06-09 49.95 50.00 49.74 49.74 0.2M
2021-06-08 50.06 50.09 49.73 49.87 0.1M
2021-06-07 49.82 49.96 49.74 49.91 0.1M
2021-06-04 49.78 49.96 49.73 49.96 0.1M
2021-06-03 49.40 49.45 49.16 49.42 0.1M
2021-06-02 49.76 49.97 49.68 49.86 0.1M
2021-06-01 50.24 50.33 49.84 49.94 0.2M
2021-05-28 49.37 49.65 49.35 49.50 0.1M
2021-05-27 49.08 49.33 49.01 49.18 0.0M
2021-05-26 49.36 49.46 49.19 49.31 0.1M
2021-05-25 49.64 49.82 49.47 49.56 1.2M
2021-05-24 48.77 49.22 48.73 49.09 0.1M
2021-05-21 48.86 48.86 48.46 48.66 0.1M
2021-05-20 48.21 48.81 48.20 48.67 0.2M
2021-05-19 47.23 47.93 47.11 47.78 0.2M
2021-05-18 48.57 48.62 48.20 48.27 0.2M
2021-05-17 47.94 48.08 47.78 48.02 0.2M
2021-05-14 47.60 48.32 47.50 48.23 0.2M
2021-05-13 46.97 47.33 46.77 47.22 0.3M
2021-05-12 47.17 47.43 46.52 46.61 0.2M
2021-05-11 47.21 47.80 47.16 47.67 0.2M
2021-05-10 48.88 48.88 48.08 48.09 0.2M
2021-05-07 48.74 49.26 48.69 49.25 0.1M
2021-05-06 48.20 48.54 48.00 48.53 0.1M
2021-05-05 48.11 48.37 47.98 48.19 0.1M
2021-05-04 47.62 47.75 46.93 47.31 0.2M
2021-05-03 48.59 48.63 48.40 48.60 0.1M
2021-04-30 48.48 48.60 47.96 48.07 0.1M
2021-04-29 49.15 49.16 48.54 48.97 0.1M
2021-04-28 48.81 49.18 48.76 49.04 0.1M
2021-04-27 48.89 49.07 48.73 49.05 0.1M
2021-04-26 49.03 49.15 48.97 49.08 0.1M
2021-04-23 48.51 49.19 48.51 49.10 0.2M
2021-04-22 48.59 48.62 48.03 48.18 0.1M
2021-04-21 47.64 48.46 47.64 48.42 0.1M
2021-04-20 47.86 47.88 47.32 47.54 0.1M
2021-04-19 48.36 48.38 47.96 48.17 0.1M
2021-04-16 48.18 48.55 48.18 48.55 0.1M
2021-04-15 47.93 48.18 47.83 48.16 1.8M
2021-04-14 47.91 48.03 47.69 47.79 0.1M
2021-04-13 47.72 47.80 47.57 47.80 0.4M
2021-04-12 47.62 47.62 47.33 47.54 0.1M
2021-04-09 47.77 48.03 47.77 47.98 0.1M
2021-04-08 47.76 47.95 47.68 47.87 0.1M
2021-04-07 47.43 47.57 47.30 47.41 0.1M
2021-04-06 47.50 47.57 47.28 47.49 0.2M
2021-04-05 47.74 48.14 47.65 48.08 0.3M
2021-04-01 46.70 47.41 46.70 47.37 0.2M
2021-03-31 46.07 46.29 45.91 46.15 0.2M
2021-03-30 45.74 45.99 45.67 45.88 0.0M
2021-03-29 46.07 46.11 45.80 45.99 0.1M
2021-03-26 45.37 46.37 45.37 46.34 0.2M
2021-03-25 44.51 45.22 44.50 45.16 0.2M
2021-03-24 45.19 45.39 44.84 44.86 0.2M
2021-03-23 45.18 45.22 44.57 44.64 0.1M
2021-03-22 45.24 45.54 45.17 45.39 0.1M
2021-03-19 44.76 45.13 44.61 44.93 0.1M
2021-03-18 44.94 45.19 44.52 44.53 0.1M
2021-03-17 44.78 45.43 44.68 45.29 0.2M
2021-03-16 45.04 45.18 44.90 45.00 0.1M
2021-03-15 44.84 45.07 44.67 44.99 0.1M
2021-03-12 44.52 44.90 44.46 44.85 0.1M
2021-03-11 45.17 45.39 45.00 45.31 0.1M
2021-03-10 44.79 44.79 44.40 44.61 0.1M
2021-03-09 44.04 44.55 43.99 44.42 0.1M
2021-03-08 43.50 43.72 43.18 43.22 0.1M
2021-03-05 43.51 43.52 42.75 43.48 0.1M
2021-03-04 43.86 43.98 42.64 42.95 0.4M
2021-03-03 44.47 44.52 43.93 43.93 0.1M
2021-03-02 44.84 44.87 44.51 44.60 0.1M
2021-03-01 44.61 44.87 44.45 44.84 0.1M
2021-02-26 44.40 44.40 43.77 44.02 0.2M
2021-02-25 45.37 45.50 44.16 44.27 0.2M
2021-02-24 44.65 45.37 44.41 45.37 0.1M
2021-02-23 44.68 45.11 44.14 44.98 0.2M
2021-02-22 45.57 45.69 45.28 45.35 0.1M
2021-02-19 45.90 46.22 45.82 45.90 0.2M
2021-02-18 45.52 45.58 45.13 45.51 0.2M
2021-02-17 46.19 46.19 45.65 45.88 0.1M
2021-02-16 46.47 46.67 46.33 46.50 0.1M
2021-02-12 45.68 46.10 45.63 45.97 0.1M
2021-02-11 45.12 45.45 45.02 45.44 0.4M
2021-02-10 44.81 44.92 44.31 44.40 0.1M
2021-02-09 44.24 44.55 44.24 44.46 0.4M
2021-02-08 44.02 44.23 44.00 44.16 0.1M
2021-02-05 43.74 43.85 43.67 43.83 0.0M
2021-02-04 43.40 43.66 43.37 43.64 0.1M
2021-02-03 43.55 43.55 43.32 43.48 0.1M
2021-02-02 43.41 43.65 43.36 43.65 0.1M
2021-02-01 43.04 43.28 42.92 43.26 0.2M
2021-01-29 42.80 42.85 42.10 42.32 0.2M
2021-01-28 42.83 43.40 42.80 43.09 0.1M
2021-01-27 42.57 42.73 42.06 42.15 0.2M
2021-01-26 44.00 44.06 43.68 43.72 0.1M
2021-01-25 44.04 44.15 43.54 44.05 0.1M
2021-01-22 44.02 44.32 44.02 44.29 0.1M
2021-01-21 44.30 44.54 44.23 44.47 0.1M
2021-01-20 43.71 43.77 43.51 43.77 0.2M
2021-01-19 43.13 43.43 42.93 43.39 0.3M
2021-01-15 42.99 43.16 42.75 42.78 0.2M
2021-01-14 43.07 43.63 43.03 43.47 0.4M
2021-01-13 42.53 42.70 42.46 42.60 0.3M
2021-01-12 42.40 42.63 42.25 42.60 0.6M
2021-01-11 42.21 42.57 42.18 42.45 0.2M
2021-01-08 42.94 42.99 42.57 42.98 0.2M
2021-01-07 42.29 42.45 42.24 42.42 0.2M
2021-01-06 42.08 42.54 42.08 42.23 0.2M
2021-01-05 42.14 42.45 42.02 42.38 0.3M
2021-01-04 42.48 42.54 41.71 41.98 0.2M