iShares MSCI France ETF (EWQ)

EWQ
🏛️ 미국 →
43.59
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 38.81 39.08 38.78 38.88 1.3M
2021-12-30 38.91 38.99 38.79 38.81 0.5M
2021-12-29 38.91 39.02 38.84 38.95 0.4M
2021-12-28 38.81 38.95 38.80 38.84 0.5M
2021-12-27 38.60 38.90 38.60 38.90 0.7M
2021-12-23 38.37 38.67 38.37 38.54 0.5M
2021-12-22 37.89 38.45 37.88 38.40 0.4M
2021-12-21 37.55 37.85 37.50 37.84 0.5M
2021-12-20 37.08 37.40 37.02 37.39 0.9M
2021-12-17 37.44 37.49 37.10 37.14 1.6M
2021-12-16 38.02 38.04 37.67 37.82 1.0M
2021-12-15 37.42 37.97 37.25 37.96 1.0M
2021-12-14 37.39 37.59 37.15 37.33 0.7M
2021-12-13 37.73 37.77 37.46 37.49 1.0M
2021-12-10 38.95 39.06 38.84 39.01 0.4M
2021-12-09 39.02 39.05 38.86 38.90 0.6M
2021-12-08 39.26 39.34 39.14 39.30 0.5M
2021-12-07 38.85 39.19 38.85 39.17 0.5M
2021-12-06 38.15 38.35 38.03 38.26 0.4M
2021-12-03 38.11 38.12 37.51 37.81 0.8M
2021-12-02 37.90 38.18 37.87 38.01 0.9M
2021-12-01 38.27 38.58 37.54 37.54 1.3M
2021-11-30 38.00 38.13 37.33 37.79 1.3M
2021-11-29 38.09 38.09 37.65 37.86 0.8M
2021-11-26 38.00 38.07 37.56 37.71 0.7M
2021-11-24 38.61 39.00 38.57 38.99 0.5M
2021-11-23 39.29 39.41 39.03 39.27 0.5M
2021-11-22 39.42 39.60 39.25 39.28 0.6M
2021-11-19 39.69 39.74 39.50 39.55 0.5M
2021-11-18 40.06 40.14 39.94 40.12 0.3M
2021-11-17 40.01 40.07 39.94 40.01 0.4M
2021-11-16 40.07 40.14 39.93 39.94 0.4M
2021-11-15 40.26 40.29 39.94 39.96 0.3M
2021-11-12 40.05 40.13 39.99 40.06 0.4M
2021-11-11 39.90 40.01 39.84 39.89 0.2M
2021-11-10 40.19 40.28 39.76 39.81 0.6M
2021-11-09 40.62 40.66 40.36 40.44 0.7M
2021-11-08 40.51 40.58 40.41 40.45 0.4M
2021-11-05 40.27 40.40 40.16 40.40 0.3M
2021-11-04 39.98 40.10 39.87 40.10 0.4M
2021-11-03 39.80 40.20 39.79 40.19 0.5M
2021-11-02 39.74 39.83 39.68 39.77 0.7M
2021-11-01 39.50 39.77 39.41 39.76 1.3M
2021-10-29 39.11 39.31 39.07 39.31 0.5M
2021-10-28 39.14 39.47 39.14 39.44 0.3M
2021-10-27 38.95 38.96 38.73 38.75 0.6M
2021-10-26 38.92 38.93 38.77 38.85 0.7M
2021-10-25 38.70 38.70 38.58 38.64 0.7M
2021-10-22 38.88 39.00 38.77 38.97 0.9M
2021-10-21 38.63 38.73 38.59 38.66 1.6M
2021-10-20 38.56 38.80 38.56 38.75 0.5M
2021-10-19 38.46 38.56 38.42 38.45 0.5M
2021-10-18 38.34 38.47 38.25 38.42 0.5M
2021-10-15 38.68 38.76 38.63 38.76 0.8M
2021-10-14 38.32 38.57 38.28 38.52 4.2M
2021-10-13 37.63 38.00 37.58 37.95 0.6M
2021-10-12 37.32 37.50 37.21 37.36 0.7M
2021-10-11 37.48 37.64 37.32 37.34 0.4M
2021-10-08 37.68 37.70 37.44 37.53 0.5M
2021-10-07 37.61 37.83 37.61 37.64 0.9M
2021-10-06 37.01 37.42 36.94 37.40 1.6M
2021-10-05 37.47 37.81 37.39 37.67 0.9M
2021-10-04 37.62 37.69 37.24 37.39 1.3M
2021-10-01 37.49 37.72 37.26 37.59 1.3M
2021-09-30 37.48 37.49 37.12 37.24 1.3M
2021-09-29 37.80 37.80 37.52 37.56 0.7M
2021-09-28 37.84 37.87 37.48 37.64 0.8M
2021-09-27 38.48 38.54 38.36 38.50 0.6M
2021-09-24 38.35 38.50 38.34 38.41 1.0M
2021-09-23 38.71 38.95 38.69 38.86 1.1M
2021-09-22 38.31 38.56 38.19 38.19 1.1M
2021-09-21 37.82 38.01 37.72 37.79 2.7M
2021-09-20 37.15 37.38 36.93 37.23 2.0M
2021-09-17 38.44 38.50 37.80 37.99 0.9M
2021-09-16 38.47 38.57 38.27 38.52 0.7M
2021-09-15 38.40 38.55 38.24 38.53 0.6M
2021-09-14 38.91 38.91 38.54 38.60 0.9M
2021-09-13 38.98 38.99 38.68 38.81 0.5M
2021-09-10 38.97 39.01 38.60 38.63 0.7M
2021-09-09 38.81 39.02 38.77 38.80 0.4M
2021-09-08 38.97 39.04 38.74 38.80 0.9M
2021-09-07 39.20 39.29 39.07 39.09 0.5M
2021-09-03 39.08 39.20 38.99 39.03 0.6M
2021-09-02 39.50 39.53 39.41 39.46 0.5M
2021-09-01 39.12 39.54 39.12 39.42 1.0M
2021-08-31 38.68 38.73 38.54 38.67 1.0M
2021-08-30 38.57 38.59 38.47 38.52 0.4M
2021-08-27 38.20 38.56 38.17 38.52 0.4M
2021-08-26 38.25 38.34 38.14 38.18 0.8M
2021-08-25 38.29 38.40 38.23 38.38 0.5M
2021-08-24 38.13 38.30 38.10 38.26 0.9M
2021-08-23 38.27 38.39 38.24 38.35 0.6M
2021-08-20 37.67 37.97 37.66 37.97 0.8M
2021-08-19 37.73 37.88 37.63 37.79 1.7M
2021-08-18 38.61 38.75 38.45 38.47 1.3M
2021-08-17 38.88 38.95 38.69 38.88 1.5M
2021-08-16 39.24 39.31 39.08 39.30 0.4M
2021-08-13 39.48 39.56 39.42 39.56 0.3M
2021-08-12 39.30 39.35 39.23 39.30 0.4M
2021-08-11 39.17 39.27 39.11 39.24 0.4M
2021-08-10 38.94 39.00 38.91 39.00 0.6M
2021-08-09 39.04 39.04 38.94 38.96 0.3M
2021-08-06 39.14 39.17 39.02 39.09 0.7M
2021-08-05 39.12 39.21 39.04 39.11 0.4M
2021-08-04 39.03 39.09 38.82 38.85 0.6M
2021-08-03 38.99 39.01 38.78 38.95 0.6M
2021-08-02 38.74 38.80 38.51 38.57 0.5M
2021-07-30 38.46 38.52 38.26 38.34 0.6M
2021-07-29 38.51 38.59 38.42 38.43 0.5M
2021-07-28 37.93 38.24 37.90 38.16 0.6M
2021-07-27 37.83 37.89 37.67 37.87 0.4M
2021-07-26 37.87 38.00 37.86 37.98 0.6M
2021-07-23 37.75 37.87 37.70 37.76 0.3M
2021-07-22 37.54 37.57 37.26 37.36 0.4M
2021-07-21 37.08 37.41 37.06 37.39 1.0M
2021-07-20 36.32 36.79 36.28 36.69 0.9M
2021-07-19 36.45 36.49 36.16 36.34 0.7M
2021-07-16 37.37 37.39 37.07 37.20 1.6M
2021-07-15 37.42 37.51 37.30 37.46 1.3M
2021-07-14 37.86 37.92 37.80 37.87 0.5M
2021-07-13 37.87 37.91 37.69 37.73 0.9M
2021-07-12 37.89 38.10 37.86 38.03 1.0M
2021-07-09 37.72 37.95 37.70 37.91 1.4M
2021-07-08 37.06 37.19 36.87 37.11 2.2M
2021-07-07 37.63 37.78 37.51 37.72 1.4M
2021-07-06 37.95 37.95 37.49 37.60 0.7M
2021-07-02 37.99 38.07 37.85 38.07 0.4M
2021-07-01 37.95 38.08 37.89 38.07 0.6M
2021-06-30 37.81 37.99 37.67 37.85 0.8M
2021-06-29 38.27 38.31 38.12 38.17 0.5M
2021-06-28 38.46 38.46 38.16 38.27 0.4M
2021-06-25 38.66 38.67 38.57 38.64 0.4M
2021-06-24 38.60 38.69 38.59 38.65 0.5M
2021-06-23 38.38 38.43 38.09 38.13 0.9M
2021-06-22 38.30 38.55 38.24 38.44 0.7M
2021-06-21 38.18 38.48 38.16 38.44 0.5M
2021-06-18 38.05 38.15 37.94 38.05 0.7M
2021-06-17 38.72 38.81 38.52 38.72 0.7M
2021-06-16 39.31 39.34 38.84 38.96 0.6M
2021-06-15 39.29 39.35 39.24 39.32 0.6M
2021-06-14 39.08 39.21 39.04 39.18 0.7M
2021-06-11 39.10 39.14 38.97 39.12 2.6M
2021-06-10 38.89 39.05 38.87 38.90 0.8M
2021-06-09 39.60 39.60 39.44 39.49 0.8M
2021-06-08 39.49 39.53 39.37 39.41 0.6M
2021-06-07 39.30 39.46 39.29 39.40 0.5M
2021-06-04 39.13 39.21 39.03 39.21 0.7M
2021-06-03 39.00 39.03 38.90 38.94 0.4M
2021-06-02 39.19 39.35 39.14 39.29 0.5M
2021-06-01 39.38 39.42 39.17 39.23 0.8M
2021-05-28 38.93 39.15 38.89 38.98 1.1M
2021-05-27 38.85 38.96 38.70 38.83 0.6M
2021-05-26 38.64 38.71 38.55 38.57 1.0M
2021-05-25 38.84 38.89 38.66 38.78 3.1M
2021-05-24 38.53 38.73 38.47 38.68 0.6M
2021-05-21 38.36 38.46 38.28 38.41 0.5M
2021-05-20 38.00 38.41 37.96 38.36 2.9M
2021-05-19 37.48 37.86 37.30 37.70 3.0M
2021-05-18 38.29 38.30 38.10 38.11 0.7M
2021-05-17 38.11 38.23 38.04 38.22 0.9M
2021-05-14 38.00 38.40 37.98 38.36 0.8M
2021-05-13 37.29 37.62 37.28 37.54 1.7M
2021-05-12 37.30 37.52 37.08 37.16 0.9M
2021-05-11 37.43 37.62 37.33 37.49 0.8M
2021-05-10 38.28 38.29 37.93 37.97 0.8M
2021-05-07 37.81 38.27 37.79 38.27 1.2M
2021-05-06 37.52 37.84 37.44 37.84 0.9M
2021-05-05 37.34 37.41 37.23 37.40 0.5M
2021-05-04 37.10 37.19 36.80 36.98 1.0M
2021-05-03 37.26 37.44 37.24 37.41 0.4M
2021-04-30 37.33 37.40 36.84 36.98 1.1M
2021-04-29 37.70 37.70 37.35 37.62 0.5M
2021-04-28 37.38 37.59 37.30 37.54 0.4M
2021-04-27 37.13 37.29 37.11 37.27 0.3M
2021-04-26 37.19 37.24 37.14 37.22 0.6M
2021-04-23 36.88 37.19 36.87 37.11 0.6M
2021-04-22 36.95 36.98 36.70 36.80 0.4M
2021-04-21 36.42 36.89 36.42 36.85 0.5M
2021-04-20 36.69 36.72 36.34 36.44 0.7M
2021-04-19 37.20 37.24 37.03 37.18 0.7M
2021-04-16 36.82 37.07 36.80 37.06 0.7M
2021-04-15 36.58 36.64 36.52 36.64 1.5M
2021-04-14 36.39 36.50 36.35 36.41 0.4M
2021-04-13 36.10 36.40 36.09 36.40 2.5M
2021-04-12 36.05 36.09 35.94 36.04 0.2M
2021-04-09 35.96 36.12 35.90 36.12 0.4M
2021-04-08 35.89 36.05 35.85 36.00 0.6M
2021-04-07 35.75 35.86 35.67 35.80 0.4M
2021-04-06 35.52 35.64 35.52 35.64 0.4M
2021-04-05 35.75 36.06 35.68 36.01 0.9M
2021-04-01 35.10 35.45 35.07 35.39 0.9M
2021-03-31 34.87 34.99 34.78 34.83 3.1M
2021-03-30 34.79 34.98 34.77 34.92 0.2M
2021-03-29 34.71 34.85 34.64 34.81 0.5M
2021-03-26 34.59 34.87 34.53 34.84 0.4M
2021-03-25 34.25 34.57 34.18 34.51 1.6M
2021-03-24 34.41 34.58 34.32 34.33 0.4M
2021-03-23 34.69 34.77 34.39 34.44 0.4M
2021-03-22 34.92 35.00 34.84 34.90 0.5M
2021-03-19 34.96 35.09 34.81 35.01 0.4M
2021-03-18 35.30 35.49 35.01 35.01 0.6M
2021-03-17 35.27 35.68 35.26 35.63 0.3M
2021-03-16 35.36 35.38 35.22 35.28 0.4M
2021-03-15 35.41 35.42 35.13 35.35 0.6M
2021-03-12 35.20 35.58 35.20 35.58 0.4M
2021-03-11 35.22 35.47 35.14 35.41 0.9M
2021-03-10 34.99 35.10 34.84 35.09 0.8M
2021-03-09 34.64 34.70 34.53 34.63 0.8M
2021-03-08 34.15 34.49 34.11 34.28 1.8M
2021-03-05 34.21 34.25 33.80 34.18 0.7M
2021-03-04 34.46 34.60 33.85 34.08 1.9M
2021-03-03 34.43 34.59 34.26 34.37 0.4M
2021-03-02 34.48 34.62 34.40 34.52 0.5M
2021-03-01 34.23 34.43 34.22 34.38 0.5M
2021-02-26 34.24 34.24 33.83 33.87 0.6M
2021-02-25 34.89 35.02 34.21 34.28 0.6M
2021-02-24 34.38 34.78 34.34 34.71 0.3M
2021-02-23 34.46 34.63 34.20 34.57 0.3M
2021-02-22 34.31 34.58 34.31 34.38 0.3M
2021-02-19 34.39 34.54 34.31 34.37 0.3M
2021-02-18 34.15 34.24 34.00 34.21 0.2M
2021-02-17 34.23 34.35 34.12 34.34 0.4M
2021-02-16 34.46 34.57 34.42 34.55 0.2M
2021-02-12 33.90 34.18 33.90 34.18 0.2M
2021-02-11 34.02 34.06 33.84 33.99 1.4M
2021-02-10 34.12 34.16 33.80 33.88 0.8M
2021-02-09 33.94 34.13 33.90 34.08 4.1M
2021-02-08 33.97 34.01 33.78 33.92 0.3M
2021-02-05 33.68 33.77 33.52 33.74 0.2M
2021-02-04 33.15 33.27 33.11 33.22 0.2M
2021-02-03 33.15 33.21 33.01 33.21 0.2M
2021-02-02 33.17 33.28 33.04 33.25 0.3M
2021-02-01 32.87 32.87 32.56 32.73 0.8M
2021-01-29 32.74 32.81 32.26 32.39 1.1M
2021-01-28 32.97 33.25 32.95 33.04 0.7M
2021-01-27 32.55 32.88 32.26 32.48 0.8M
2021-01-26 33.33 33.44 33.21 33.37 0.5M
2021-01-25 32.97 33.06 32.70 33.05 0.6M
2021-01-22 33.42 33.61 33.39 33.48 0.4M
2021-01-21 33.78 33.78 33.52 33.70 0.5M
2021-01-20 33.72 33.82 33.63 33.81 0.4M
2021-01-19 33.73 33.74 33.52 33.67 0.6M
2021-01-15 33.67 33.69 33.27 33.47 0.3M
2021-01-14 34.01 34.21 33.97 34.12 0.9M
2021-01-13 34.02 34.13 33.89 34.00 0.6M
2021-01-12 33.85 34.13 33.69 34.07 7.5M
2021-01-11 33.71 33.98 33.71 33.90 0.6M
2021-01-08 34.40 34.47 34.13 34.47 0.4M
2021-01-07 34.20 34.32 34.17 34.28 0.5M
2021-01-06 33.92 34.30 33.87 34.13 3.1M
2021-01-05 33.58 33.90 33.47 33.83 2.9M
2021-01-04 34.20 34.25 33.46 33.63 0.8M