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
2022-12-30 37.35 37.45 37.14 37.24 0.1M
2022-12-29 37.47 37.96 37.46 37.80 0.0M
2022-12-28 37.50 37.50 36.95 36.99 0.0M
2022-12-27 37.52 37.68 37.41 37.44 0.0M
2022-12-23 37.34 37.65 37.24 37.55 0.0M
2022-12-22 37.91 37.91 37.10 37.55 0.1M
2022-12-21 37.74 38.27 37.74 38.09 0.0M
2022-12-20 37.35 37.62 37.32 37.48 0.0M
2022-12-19 37.76 37.76 37.30 37.45 0.0M
2022-12-16 37.85 38.10 37.51 37.72 0.1M
2022-12-15 38.94 38.94 38.12 38.19 0.1M
2022-12-14 39.62 39.85 39.18 39.46 0.1M
2022-12-13 40.35 40.46 39.46 39.70 1.0M
2022-12-12 38.91 39.19 38.79 39.19 0.1M
2022-12-09 38.88 39.25 38.88 38.90 0.1M
2022-12-08 38.49 39.02 38.36 38.96 0.1M
2022-12-07 38.52 38.80 38.43 38.63 0.0M
2022-12-06 38.97 38.97 38.38 38.50 0.0M
2022-12-05 39.38 39.39 38.81 38.96 0.1M
2022-12-02 39.02 39.51 38.99 39.40 0.0M
2022-12-01 39.37 39.51 39.09 39.43 0.1M
2022-11-30 38.31 39.07 37.86 38.98 0.1M
2022-11-29 37.97 38.12 37.80 37.93 0.0M
2022-11-28 38.36 38.51 37.90 37.98 0.0M
2022-11-25 38.42 38.66 38.41 38.56 0.0M
2022-11-23 37.97 38.50 37.97 38.43 0.1M
2022-11-22 37.47 37.97 37.38 37.97 0.1M
2022-11-21 37.37 37.54 37.30 37.47 0.0M
2022-11-18 38.04 38.04 37.66 37.86 0.1M
2022-11-17 37.00 37.88 36.99 37.83 0.1M
2022-11-16 38.05 38.05 37.51 37.63 0.9M
2022-11-15 38.39 38.48 37.45 37.96 0.1M
2022-11-14 37.51 37.83 37.48 37.51 0.1M
2022-11-11 37.22 37.85 37.11 37.75 0.6M
2022-11-10 35.66 36.62 35.42 36.61 0.1M
2022-11-09 34.14 34.44 33.81 33.83 0.1M
2022-11-08 34.16 34.63 34.04 34.39 0.0M
2022-11-07 33.58 33.85 33.37 33.76 0.0M
2022-11-04 32.76 33.32 32.55 33.32 0.0M
2022-11-03 31.45 31.88 31.41 31.60 0.0M
2022-11-02 32.74 33.11 31.88 31.89 0.1M
2022-11-01 33.37 33.40 32.83 32.97 0.1M
2022-10-31 32.86 32.87 32.68 32.75 0.1M
2022-10-28 32.56 33.22 32.56 33.18 0.1M
2022-10-27 33.26 33.53 32.84 32.85 0.1M
2022-10-26 32.84 33.65 32.84 33.18 0.9M
2022-10-25 32.52 33.30 32.52 33.15 0.1M
2022-10-24 32.03 32.27 31.71 32.19 0.1M
2022-10-21 31.18 32.16 31.18 32.16 0.1M
2022-10-20 31.22 31.84 31.19 31.30 0.1M
2022-10-19 31.10 31.36 30.89 31.14 0.1M
2022-10-18 31.68 31.68 31.18 31.36 0.1M
2022-10-17 30.70 31.02 30.70 30.86 0.1M
2022-10-14 30.82 30.94 29.80 29.86 0.1M
2022-10-13 28.78 30.73 28.67 30.60 0.2M
2022-10-12 29.87 30.06 29.82 29.92 0.0M
2022-10-11 30.29 30.55 29.88 30.02 0.1M
2022-10-10 31.09 31.09 30.43 30.73 0.1M
2022-10-07 31.53 31.60 30.89 31.02 0.1M
2022-10-06 32.80 32.80 32.22 32.22 0.1M
2022-10-05 32.43 33.00 32.23 32.81 0.1M
2022-10-04 32.61 33.24 32.61 33.16 0.1M
2022-10-03 30.90 31.49 30.77 31.37 0.2M
2022-09-30 30.43 31.14 30.43 30.57 0.1M
2022-09-29 30.41 30.60 30.02 30.58 0.0M
2022-09-28 30.23 31.27 30.17 31.21 0.1M
2022-09-27 30.98 31.06 30.26 30.55 0.1M
2022-09-26 30.80 31.17 30.54 30.61 0.1M
2022-09-23 31.26 31.26 30.63 30.94 0.0M
2022-09-22 32.42 32.42 31.87 32.02 0.0M
2022-09-21 32.84 33.24 32.42 32.42 0.2M
2022-09-20 32.97 33.10 32.57 32.87 0.1M
2022-09-19 33.05 33.66 33.05 33.62 0.1M
2022-09-16 33.27 33.51 33.15 33.49 0.1M
2022-09-15 33.93 34.22 33.68 33.76 0.0M
2022-09-14 34.01 34.25 33.90 34.17 0.1M
2022-09-13 34.71 34.88 33.93 34.02 0.0M
2022-09-12 35.53 35.77 35.52 35.56 0.0M
2022-09-09 34.71 34.95 34.68 34.94 0.1M
2022-09-08 33.21 33.86 33.15 33.85 0.1M
2022-09-07 33.12 33.91 33.12 33.79 0.1M
2022-09-06 33.38 33.49 32.92 33.21 0.1M
2022-09-02 33.89 34.19 33.00 33.12 0.1M
2022-09-01 33.63 33.63 33.05 33.43 0.1M
2022-08-31 34.66 34.79 34.21 34.26 0.1M
2022-08-30 35.23 35.23 34.31 34.48 0.3M
2022-08-29 35.04 35.24 34.80 34.92 0.8M
2022-08-26 36.26 36.32 34.98 35.03 0.0M
2022-08-25 35.80 36.35 35.80 36.25 0.9M
2022-08-24 35.55 35.90 35.52 35.76 0.0M
2022-08-23 35.45 35.84 35.45 35.56 0.2M
2022-08-22 35.80 35.82 35.29 35.39 0.1M
2022-08-19 37.07 37.08 36.65 36.69 0.1M
2022-08-18 37.39 37.58 37.27 37.42 0.1M
2022-08-17 37.59 37.99 37.48 37.75 0.1M
2022-08-16 37.87 38.25 37.84 38.08 0.0M
2022-08-15 38.11 38.24 37.99 38.18 0.1M
2022-08-12 38.06 38.48 38.01 38.46 0.3M
2022-08-11 38.27 38.54 38.01 38.10 0.0M
2022-08-10 37.93 38.28 37.78 38.08 0.4M
2022-08-09 37.26 37.29 36.92 37.02 0.1M
2022-08-08 37.91 38.15 37.62 37.68 0.0M
2022-08-05 37.40 37.78 37.31 37.65 0.2M
2022-08-04 38.04 38.33 38.00 38.25 0.0M
2022-08-03 37.63 38.05 37.58 38.01 0.0M
2022-08-02 37.35 37.61 37.16 37.25 0.0M
2022-08-01 37.67 38.15 37.65 37.89 0.0M
2022-07-29 37.55 38.14 37.51 38.05 0.3M
2022-07-28 37.07 37.63 36.79 37.59 0.0M
2022-07-27 36.60 37.30 36.54 37.27 0.1M
2022-07-26 36.29 36.34 35.97 36.02 0.1M
2022-07-25 37.01 37.07 36.77 36.93 0.1M
2022-07-22 37.10 37.32 36.60 36.73 0.1M
2022-07-21 36.56 37.14 36.42 37.13 0.1M
2022-07-20 35.76 36.23 35.73 36.03 0.1M
2022-07-19 35.41 36.02 35.41 36.02 0.1M
2022-07-18 34.97 35.13 34.56 34.70 0.1M
2022-07-15 34.02 34.32 33.76 34.30 0.1M
2022-07-14 33.18 33.70 32.85 33.64 0.1M
2022-07-13 33.12 34.03 33.12 33.86 0.1M
2022-07-12 33.94 34.15 33.68 33.79 0.0M
2022-07-11 34.04 34.15 33.82 33.87 0.1M
2022-07-08 34.32 34.73 34.16 34.63 0.1M
2022-07-07 34.08 34.62 34.08 34.54 0.0M
2022-07-06 33.81 33.92 33.55 33.83 0.1M
2022-07-05 33.12 33.85 33.04 33.85 0.2M
2022-07-01 34.33 34.80 34.20 34.74 0.1M
2022-06-30 34.59 35.22 34.23 35.06 0.1M
2022-06-29 35.36 35.48 35.10 35.16 0.0M
2022-06-28 36.14 36.30 35.44 35.45 0.1M
2022-06-27 36.46 36.50 36.03 36.15 0.1M
2022-06-24 34.87 35.79 34.87 35.76 0.0M
2022-06-23 34.16 34.28 33.82 34.25 0.1M
2022-06-22 34.36 34.98 34.35 34.61 0.0M
2022-06-21 34.75 35.05 34.73 34.81 0.1M
2022-06-17 34.07 34.32 33.76 34.15 0.1M
2022-06-16 34.02 34.07 33.62 33.74 0.1M
2022-06-15 35.07 35.63 34.69 35.39 0.1M
2022-06-14 34.77 34.89 34.09 34.39 0.2M
2022-06-13 35.08 35.29 34.68 34.79 0.2M
2022-06-10 36.78 36.87 36.41 36.52 0.1M
2022-06-09 38.30 38.47 37.53 37.58 0.1M
2022-06-08 39.32 39.55 39.09 39.22 0.1M
2022-06-07 38.85 39.48 38.84 39.47 0.1M
2022-06-06 39.68 39.81 39.26 39.42 0.0M
2022-06-03 39.15 39.25 38.83 38.95 0.1M
2022-06-02 38.86 39.70 38.82 39.67 0.1M
2022-06-01 39.47 39.51 38.44 38.70 0.1M
2022-05-31 39.52 39.70 39.20 39.49 0.1M
2022-05-27 38.85 39.27 38.85 39.27 0.1M
2022-05-26 37.95 38.54 37.95 38.48 0.1M
2022-05-25 37.51 37.99 37.37 37.77 0.1M
2022-05-24 37.88 37.88 37.45 37.75 0.1M
2022-05-23 37.85 38.28 37.69 38.16 0.1M
2022-05-20 37.56 37.61 36.50 37.13 0.1M
2022-05-19 36.47 37.27 36.47 36.98 0.1M
2022-05-18 37.43 37.63 36.65 36.78 0.2M
2022-05-17 38.17 38.40 37.83 38.37 0.2M
2022-05-16 36.97 37.42 36.81 37.08 0.2M
2022-05-13 36.54 37.26 36.54 37.18 0.1M
2022-05-12 35.48 36.26 35.30 35.86 0.8M
2022-05-11 36.16 36.88 35.67 35.75 0.4M
2022-05-10 36.60 36.66 35.79 36.14 0.3M
2022-05-09 36.29 36.41 35.62 35.75 0.2M
2022-05-06 37.18 37.40 36.76 37.13 0.1M
2022-05-05 38.79 38.83 37.50 37.83 0.2M
2022-05-04 38.74 39.63 38.19 39.50 0.3M
2022-05-03 38.56 38.78 38.44 38.70 0.1M
2022-05-02 38.01 38.42 37.73 38.33 0.4M
2022-04-29 38.91 39.31 38.23 38.43 0.1M
2022-04-28 38.60 39.15 38.11 39.00 0.2M
2022-04-27 38.08 38.53 37.78 38.20 0.1M
2022-04-26 39.40 39.40 38.17 38.24 0.3M
2022-04-25 39.55 39.86 39.18 39.84 0.2M
2022-04-22 40.89 40.94 40.27 40.27 0.2M
2022-04-21 42.06 42.08 40.80 40.89 0.2M
2022-04-20 41.66 41.66 41.08 41.26 0.1M
2022-04-19 39.90 40.64 39.84 40.62 0.3M
2022-04-18 40.08 40.74 40.08 40.36 1.1M
2022-04-14 40.74 40.77 40.25 40.25 0.1M
2022-04-13 40.04 40.90 39.99 40.83 0.6M
2022-04-12 40.68 40.97 39.99 40.06 0.1M
2022-04-11 40.81 40.99 40.37 40.40 0.2M
2022-04-08 40.99 41.33 40.87 40.98 0.2M
2022-04-07 41.39 41.54 40.88 41.37 0.2M
2022-04-06 41.19 41.50 40.80 41.24 0.2M
2022-04-05 42.96 43.02 42.10 42.23 0.1M
2022-04-04 42.72 43.24 42.72 43.15 2.1M
2022-04-01 42.87 42.90 42.46 42.74 0.2M
2022-03-31 43.08 43.18 42.28 42.33 0.3M
2022-03-30 43.80 43.86 43.32 43.45 0.1M
2022-03-29 44.21 44.40 43.71 44.18 0.2M
2022-03-28 42.39 42.72 42.10 42.67 0.4M
2022-03-25 42.72 42.75 42.13 42.59 0.2M
2022-03-24 41.97 42.61 41.86 42.60 0.1M
2022-03-23 42.02 42.39 41.83 42.02 0.1M
2022-03-22 42.85 43.22 42.85 43.15 0.1M
2022-03-21 42.61 42.70 42.01 42.35 0.1M
2022-03-18 41.58 43.06 41.48 42.97 0.2M
2022-03-17 41.62 42.30 41.58 42.13 0.1M
2022-03-16 41.01 42.23 40.81 42.19 0.5M
2022-03-15 39.29 39.50 38.91 39.45 0.1M
2022-03-14 39.33 39.54 38.84 38.92 0.1M
2022-03-11 39.84 39.89 38.51 38.52 1.7M
2022-03-10 39.39 39.76 38.96 39.18 0.3M
2022-03-09 39.80 40.72 39.31 40.33 0.3M
2022-03-08 37.41 38.70 36.62 37.51 0.6M
2022-03-07 38.83 38.97 36.80 37.17 0.2M
2022-03-04 39.02 39.13 38.11 38.65 0.2M
2022-03-03 41.90 41.90 40.60 40.82 0.4M
2022-03-02 41.58 42.10 41.37 41.94 0.2M
2022-03-01 42.45 42.63 40.97 41.27 0.2M
2022-02-28 42.56 43.47 42.50 42.83 0.3M
2022-02-25 43.02 43.76 42.98 43.71 0.2M
2022-02-24 41.01 43.03 41.01 42.87 0.3M
2022-02-23 44.31 44.32 43.13 43.21 0.3M
2022-02-22 43.83 44.36 43.35 43.74 0.2M
2022-02-18 45.22 45.38 44.85 44.99 0.1M
2022-02-17 45.80 45.88 45.26 45.29 0.2M
2022-02-16 45.82 46.44 45.68 46.34 0.2M
2022-02-15 45.65 46.09 45.59 46.04 0.1M
2022-02-14 44.77 45.06 44.41 44.77 0.1M
2022-02-11 46.34 46.41 44.86 45.01 0.6M
2022-02-10 46.40 47.37 46.30 46.47 0.2M
2022-02-09 47.33 47.47 47.16 47.42 0.1M
2022-02-08 45.77 46.51 45.77 46.40 0.1M
2022-02-07 46.05 46.40 46.00 46.13 0.1M
2022-02-04 45.71 46.36 45.56 46.16 0.2M
2022-02-03 46.14 46.33 45.78 45.83 0.2M
2022-02-02 47.32 47.34 46.72 47.11 0.1M
2022-02-01 46.78 46.91 46.22 46.82 0.2M
2022-01-31 45.33 46.45 45.18 46.40 0.2M
2022-01-28 44.52 45.16 44.11 45.08 0.1M
2022-01-27 45.39 45.54 44.51 44.67 0.2M
2022-01-26 45.85 46.26 44.88 45.27 0.2M
2022-01-25 44.99 45.65 44.57 45.15 0.2M
2022-01-24 45.36 46.20 44.56 46.15 0.3M
2022-01-21 47.46 47.66 46.91 46.92 0.3M
2022-01-20 48.26 48.58 47.70 47.73 0.4M
2022-01-19 48.57 48.66 47.71 47.72 0.4M
2022-01-18 48.56 48.70 48.11 48.16 1.8M
2022-01-14 49.08 49.39 48.90 49.35 0.2M
2022-01-13 50.28 50.38 49.24 49.28 0.8M
2022-01-12 49.56 49.75 49.35 49.59 0.2M
2022-01-11 48.31 49.17 48.23 49.11 0.1M
2022-01-10 48.08 48.43 47.72 48.33 0.1M
2022-01-07 49.08 49.50 48.91 49.42 0.0M
2022-01-06 48.76 49.22 48.51 49.02 0.2M
2022-01-05 50.03 50.15 49.18 49.18 0.4M
2022-01-04 50.70 50.70 49.97 50.22 0.1M
2022-01-03 50.54 50.61 50.18 50.53 0.2M