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
2023-12-29 44.68 44.78 44.47 44.63 0.1M
2023-12-28 44.73 44.85 44.63 44.64 0.1M
2023-12-27 44.69 44.88 44.69 44.87 0.1M
2023-12-26 44.41 44.76 44.41 44.66 0.1M
2023-12-22 44.22 44.32 44.07 44.25 0.1M
2023-12-21 44.45 44.67 44.27 44.65 0.1M
2023-12-20 44.29 44.54 43.83 43.85 0.2M
2023-12-19 44.71 44.90 44.71 44.90 0.6M
2023-12-18 44.59 44.63 44.31 44.47 0.1M
2023-12-15 44.82 44.92 44.61 44.65 0.2M
2023-12-14 44.72 45.07 44.66 44.92 0.2M
2023-12-13 43.69 44.27 43.38 44.16 0.2M
2023-12-12 43.27 43.50 43.20 43.50 0.1M
2023-12-11 42.96 43.24 42.95 43.19 0.1M
2023-12-08 42.71 43.02 42.68 42.90 0.2M
2023-12-07 42.50 42.75 42.34 42.70 0.1M
2023-12-06 42.51 42.66 42.24 42.25 0.2M
2023-12-05 42.18 42.35 42.10 42.24 0.1M
2023-12-04 42.16 42.36 42.04 42.30 0.2M
2023-12-01 42.15 42.55 42.08 42.46 0.2M
2023-11-30 42.19 42.22 42.01 42.18 0.2M
2023-11-29 42.29 42.47 42.19 42.33 0.2M
2023-11-28 41.99 42.19 41.93 42.03 0.1M
2023-11-27 42.21 42.31 42.12 42.26 0.1M
2023-11-24 42.14 42.36 42.14 42.36 0.0M
2023-11-22 41.88 42.00 41.69 41.85 0.2M
2023-11-21 42.08 42.10 41.66 41.78 0.2M
2023-11-20 41.94 42.28 41.94 42.20 0.2M
2023-11-17 41.84 42.03 41.75 42.02 0.1M
2023-11-16 41.61 41.78 41.49 41.64 0.2M
2023-11-15 41.82 41.90 41.67 41.74 0.2M
2023-11-14 41.27 41.62 41.23 41.57 0.2M
2023-11-13 40.03 40.32 39.94 40.22 0.7M
2023-11-10 39.62 40.15 39.48 40.11 0.2M
2023-11-09 39.96 40.10 39.51 39.54 0.3M
2023-11-08 39.17 39.48 39.06 39.47 0.6M
2023-11-07 39.02 39.23 38.97 39.14 0.1M
2023-11-06 39.36 39.42 39.10 39.21 0.2M
2023-11-03 39.43 39.61 39.37 39.50 0.1M
2023-11-02 38.69 38.74 38.44 38.67 0.1M
2023-11-01 37.37 37.72 37.27 37.69 0.2M
2023-10-31 37.44 37.54 37.22 37.45 0.2M
2023-10-30 37.11 37.24 36.92 37.20 0.4M
2023-10-27 37.12 37.13 36.63 36.75 0.2M
2023-10-26 36.96 37.06 36.66 36.80 0.3M
2023-10-25 36.98 37.03 36.60 36.60 0.2M
2023-10-24 36.95 37.29 36.93 37.27 0.5M
2023-10-23 36.40 37.08 36.29 36.85 0.2M
2023-10-20 36.79 36.90 36.54 36.57 0.2M
2023-10-19 37.21 37.45 36.87 36.98 0.3M
2023-10-18 37.26 37.35 36.94 37.01 0.4M
2023-10-17 37.37 38.07 37.34 37.95 0.2M
2023-10-16 37.69 37.91 37.61 37.91 0.2M
2023-10-13 38.00 38.02 37.44 37.53 0.2M
2023-10-12 38.57 38.68 38.14 38.30 0.2M
2023-10-11 38.67 38.74 38.36 38.64 0.3M
2023-10-10 38.30 38.67 38.30 38.45 0.2M
2023-10-09 37.58 37.80 37.42 37.77 0.4M
2023-10-06 37.39 38.19 37.17 38.09 0.1M
2023-10-05 37.59 37.65 37.31 37.53 0.2M
2023-10-04 37.44 37.60 37.15 37.53 0.1M
2023-10-03 37.10 37.26 36.83 36.91 0.2M
2023-10-02 37.72 37.82 37.29 37.41 0.2M
2023-09-29 38.51 38.52 37.94 38.02 0.2M
2023-09-28 37.21 37.90 37.21 37.70 0.2M
2023-09-27 37.59 37.64 37.00 37.36 0.4M
2023-09-26 37.77 37.86 37.52 37.60 0.1M
2023-09-25 37.91 38.13 37.81 38.10 0.1M
2023-09-22 38.55 38.73 38.31 38.37 0.2M
2023-09-21 38.62 38.81 38.41 38.42 0.1M
2023-09-20 39.38 39.52 38.95 38.96 0.2M
2023-09-19 39.05 39.13 38.85 39.02 0.1M
2023-09-18 38.93 39.11 38.89 39.05 0.3M
2023-09-15 39.39 39.53 39.21 39.25 0.1M
2023-09-14 39.61 39.80 39.52 39.74 0.1M
2023-09-13 39.42 39.53 39.31 39.41 0.1M
2023-09-12 39.39 39.75 39.35 39.54 0.1M
2023-09-11 40.05 40.07 39.82 40.03 0.1M
2023-09-08 39.73 39.87 39.63 39.66 0.1M
2023-09-07 39.94 39.97 39.75 39.83 0.4M
2023-09-06 40.73 40.82 40.45 40.64 0.0M
2023-09-05 40.91 40.91 40.64 40.65 0.1M
2023-09-01 41.61 41.61 41.00 41.11 0.0M
2023-08-31 41.45 41.57 41.10 41.25 0.1M
2023-08-30 41.66 41.82 41.60 41.68 0.0M
2023-08-29 41.00 41.73 40.99 41.69 0.7M
2023-08-28 40.95 41.10 40.90 41.07 0.1M
2023-08-25 40.63 40.77 40.19 40.64 0.1M
2023-08-24 41.16 41.16 40.39 40.41 0.1M
2023-08-23 40.99 41.44 40.99 41.36 0.0M
2023-08-22 41.39 41.39 40.94 40.94 0.1M
2023-08-21 41.06 41.23 40.86 41.18 0.0M
2023-08-18 40.60 41.11 40.55 40.98 0.1M
2023-08-17 41.70 41.70 40.89 40.94 0.1M
2023-08-16 42.15 42.30 41.84 41.86 0.1M
2023-08-15 42.58 42.58 42.16 42.23 0.0M
2023-08-14 42.43 42.84 42.32 42.83 0.1M
2023-08-11 42.90 43.03 42.81 42.83 0.1M
2023-08-10 43.81 44.11 43.39 43.50 0.7M
2023-08-09 43.35 43.43 43.15 43.22 0.0M
2023-08-08 43.01 43.34 42.90 43.33 1.2M
2023-08-07 43.76 43.84 43.52 43.81 0.3M
2023-08-04 43.66 43.93 43.28 43.33 0.8M
2023-08-03 43.01 43.47 43.01 43.38 0.0M
2023-08-02 43.74 43.77 43.32 43.32 0.1M
2023-08-01 44.47 44.47 44.17 44.43 0.8M
2023-07-31 44.99 44.99 44.63 44.68 0.1M
2023-07-28 44.75 45.15 44.70 45.01 0.1M
2023-07-27 44.76 44.84 44.18 44.26 0.2M
2023-07-26 43.59 44.21 43.59 44.02 0.0M
2023-07-25 43.99 44.11 43.92 43.96 0.1M
2023-07-24 43.90 43.97 43.80 43.87 0.0M
2023-07-21 44.24 44.28 44.05 44.13 0.0M
2023-07-20 44.36 44.37 43.81 43.88 0.1M
2023-07-19 45.08 45.14 44.70 44.80 0.1M
2023-07-18 44.97 45.31 44.85 45.26 0.0M
2023-07-17 44.81 45.21 44.72 45.16 0.0M
2023-07-14 45.46 45.61 45.11 45.11 0.1M
2023-07-13 44.85 45.22 44.85 45.13 0.1M
2023-07-12 44.04 44.21 43.98 44.10 0.0M
2023-07-11 42.94 43.03 42.67 43.03 0.1M
2023-07-10 42.56 42.84 42.56 42.80 0.1M
2023-07-07 42.14 42.70 42.12 42.42 0.0M
2023-07-06 42.24 42.24 41.80 42.15 0.0M
2023-07-05 43.04 43.04 42.81 42.85 0.1M
2023-07-03 43.40 43.51 43.28 43.37 0.1M
2023-06-30 43.14 43.33 43.06 43.28 0.2M
2023-06-29 42.72 42.84 42.69 42.81 0.0M
2023-06-28 42.72 42.96 42.72 42.84 0.2M
2023-06-27 42.22 42.80 42.21 42.80 0.0M
2023-06-26 41.96 42.06 41.81 41.84 0.1M
2023-06-23 41.69 41.85 41.65 41.74 0.1M
2023-06-22 42.04 42.46 42.04 42.46 0.0M
2023-06-21 42.31 42.46 42.14 42.23 0.1M
2023-06-20 42.63 42.72 42.31 42.51 0.1M
2023-06-16 43.49 43.49 43.06 43.07 0.1M
2023-06-15 42.96 43.60 42.94 43.55 0.1M
2023-06-14 43.13 43.21 42.75 43.04 0.1M
2023-06-13 42.77 42.87 42.63 42.83 0.3M
2023-06-12 42.23 42.37 42.10 42.35 0.1M
2023-06-09 42.01 42.11 41.82 41.94 0.1M
2023-06-08 41.91 42.19 41.89 42.17 0.1M
2023-06-07 41.95 42.06 41.66 41.78 0.0M
2023-06-06 42.11 42.51 42.11 42.44 0.1M
2023-06-05 42.59 42.62 42.36 42.49 0.0M
2023-06-02 42.80 42.85 42.60 42.68 0.1M
2023-06-01 41.99 42.47 41.94 42.37 0.1M
2023-05-31 41.89 41.97 41.47 41.87 0.1M
2023-05-30 42.86 42.87 42.20 42.34 0.1M
2023-05-26 42.51 43.02 42.46 43.01 0.1M
2023-05-25 42.17 42.20 41.90 42.14 0.0M
2023-05-24 41.82 41.84 41.58 41.69 0.1M
2023-05-23 42.80 42.80 42.41 42.43 0.0M
2023-05-22 42.81 43.08 42.81 43.06 0.0M
2023-05-19 42.93 42.97 42.82 42.85 0.0M
2023-05-18 42.39 42.75 42.36 42.73 0.3M
2023-05-17 42.11 42.52 41.99 42.52 0.3M
2023-05-16 42.25 42.30 42.10 42.10 0.1M
2023-05-15 41.99 42.33 41.99 42.33 0.0M
2023-05-12 41.94 41.94 41.55 41.73 0.1M
2023-05-11 41.76 41.98 41.62 41.96 0.1M
2023-05-10 41.99 42.00 41.64 41.93 0.1M
2023-05-09 41.53 41.76 41.49 41.69 0.0M
2023-05-08 42.40 42.43 42.22 42.31 0.0M
2023-05-05 41.76 42.40 41.76 42.27 0.0M
2023-05-04 41.48 41.76 41.35 41.56 0.1M
2023-05-03 41.86 42.27 41.80 41.85 0.1M
2023-05-02 41.91 41.94 41.55 41.86 0.1M
2023-05-01 42.30 42.49 42.21 42.26 0.2M
2023-04-28 42.02 42.32 41.94 42.32 0.1M
2023-04-27 41.65 42.21 41.61 42.21 0.1M
2023-04-26 41.65 41.82 41.47 41.54 0.1M
2023-04-25 41.81 41.84 41.18 41.18 0.2M
2023-04-24 42.56 42.56 42.36 42.39 0.0M
2023-04-21 42.04 42.21 41.84 42.19 0.0M
2023-04-20 41.99 42.29 41.98 42.13 0.1M
2023-04-19 42.04 42.24 42.02 42.22 0.1M
2023-04-18 42.45 42.49 42.31 42.44 0.1M
2023-04-17 42.04 42.09 41.78 42.06 0.2M
2023-04-14 42.59 42.68 42.27 42.51 0.0M
2023-04-13 42.43 42.69 42.43 42.58 0.0M
2023-04-12 42.25 42.34 42.01 42.07 0.0M
2023-04-11 42.25 42.32 42.15 42.23 0.0M
2023-04-10 41.73 42.09 41.60 42.01 0.1M
2023-04-06 41.77 42.24 41.77 42.02 0.0M
2023-04-05 41.99 42.01 41.68 41.88 0.0M
2023-04-04 42.49 42.67 42.26 42.43 0.0M
2023-04-03 42.27 42.40 42.07 42.40 0.2M
2023-03-31 42.21 42.39 42.18 42.20 0.1M
2023-03-30 42.17 42.25 41.99 42.15 0.0M
2023-03-29 41.19 41.49 41.15 41.43 0.1M
2023-03-28 40.43 40.52 40.26 40.44 0.0M
2023-03-27 40.67 40.76 40.32 40.52 0.0M
2023-03-24 40.45 40.51 40.02 40.48 0.0M
2023-03-23 41.19 41.64 40.74 41.02 0.0M
2023-03-22 40.71 41.49 40.57 40.59 0.1M
2023-03-21 40.79 40.87 40.50 40.72 0.0M
2023-03-20 39.88 40.21 39.84 40.10 0.1M
2023-03-17 39.50 39.64 39.22 39.50 0.0M
2023-03-16 38.62 40.03 38.62 40.01 0.1M
2023-03-15 38.47 39.18 38.40 39.09 0.1M
2023-03-14 40.19 40.45 40.08 40.38 0.1M
2023-03-13 39.15 39.94 39.03 39.70 0.1M
2023-03-10 40.32 40.47 39.70 39.77 0.1M
2023-03-09 40.70 40.88 40.12 40.21 0.1M
2023-03-08 40.51 40.88 40.51 40.75 0.0M
2023-03-07 41.19 41.24 40.45 40.54 0.0M
2023-03-06 41.53 41.76 41.43 41.47 0.0M
2023-03-03 41.39 41.81 41.31 41.78 0.0M
2023-03-02 40.56 41.21 40.53 41.20 0.0M
2023-03-01 41.31 41.35 40.87 41.04 0.1M
2023-02-28 40.95 41.14 40.73 40.80 0.0M
2023-02-27 41.12 41.32 40.99 41.19 0.1M
2023-02-24 40.51 40.57 40.26 40.45 0.0M
2023-02-23 41.47 41.48 40.91 41.42 0.1M
2023-02-22 41.29 41.39 40.98 41.09 0.1M
2023-02-21 41.49 41.67 41.13 41.19 0.1M
2023-02-17 42.01 42.34 41.95 42.24 0.1M
2023-02-16 42.21 42.68 42.17 42.27 0.0M
2023-02-15 42.02 42.65 42.02 42.61 0.1M
2023-02-14 41.98 42.59 41.83 42.44 1.6M
2023-02-13 41.77 42.30 41.74 42.23 0.1M
2023-02-10 41.56 41.66 41.38 41.59 0.2M
2023-02-09 42.67 42.75 42.03 42.11 0.1M
2023-02-08 42.16 42.21 41.79 41.96 0.2M
2023-02-07 41.72 42.54 41.62 42.43 0.2M
2023-02-06 42.22 42.25 41.89 42.03 0.1M
2023-02-03 42.94 43.32 42.79 42.82 0.2M
2023-02-02 43.59 43.67 43.19 43.51 0.1M
2023-02-01 42.37 43.42 42.14 43.18 0.3M
2023-01-31 41.75 42.25 41.72 42.20 0.1M
2023-01-30 41.81 42.01 41.71 41.77 0.1M
2023-01-27 42.22 42.62 42.19 42.44 0.5M
2023-01-26 42.54 42.73 42.15 42.70 0.3M
2023-01-25 41.63 42.45 41.61 42.42 0.2M
2023-01-24 42.04 42.34 41.92 42.22 0.2M
2023-01-23 41.79 42.39 41.78 42.39 0.1M
2023-01-20 41.22 41.79 41.20 41.79 0.1M
2023-01-19 41.40 41.40 40.91 41.01 0.1M
2023-01-18 42.45 42.46 41.59 41.59 0.1M
2023-01-17 41.69 41.97 41.60 41.87 0.1M
2023-01-13 41.41 42.03 41.41 41.95 0.3M
2023-01-12 41.42 41.78 40.91 41.64 0.0M
2023-01-11 40.99 41.20 40.82 41.20 0.0M
2023-01-10 40.46 40.75 40.38 40.75 0.1M
2023-01-09 40.38 40.80 40.34 40.42 0.1M
2023-01-06 38.78 39.81 38.55 39.75 0.1M
2023-01-05 38.55 38.72 38.42 38.49 0.1M
2023-01-04 38.84 39.06 38.65 38.99 0.0M
2023-01-03 38.22 38.41 37.74 37.97 0.4M