iShares MSCI Hong Kong ETF (EWH)

EWH
🏛️ 미국 →
21.11
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 21.18 21.24 20.98 21.01 2.1M
2022-12-29 21.17 21.35 21.17 21.34 2.2M
2022-12-28 21.43 21.43 21.04 21.06 2.8M
2022-12-27 21.24 21.57 21.16 21.53 2.6M
2022-12-23 21.04 21.12 20.98 21.06 3.2M
2022-12-22 20.91 20.93 20.66 20.78 2.5M
2022-12-21 20.80 20.97 20.77 20.95 3.5M
2022-12-20 20.81 20.93 20.80 20.82 2.9M
2022-12-19 20.89 20.89 20.72 20.77 3.0M
2022-12-16 20.97 21.08 20.86 20.92 4.4M
2022-12-15 21.24 21.29 20.95 20.98 4.5M
2022-12-14 21.25 21.34 21.16 21.25 3.6M
2022-12-13 21.71 21.81 21.39 21.45 5.2M
2022-12-12 21.25 21.25 21.07 21.22 4.9M
2022-12-09 21.23 21.34 21.18 21.20 3.9M
2022-12-08 20.92 21.05 20.90 21.02 4.3M
2022-12-07 20.32 20.45 20.30 20.36 4.5M
2022-12-06 20.91 20.97 20.76 20.86 5.7M
2022-12-05 20.51 20.56 20.39 20.44 4.1M
2022-12-02 19.99 20.43 19.98 20.40 4.1M
2022-12-01 20.35 20.37 20.21 20.28 4.2M
2022-11-30 19.96 20.08 19.88 20.01 5.2M
2022-11-29 19.55 19.61 19.51 19.53 2.5M
2022-11-28 18.87 19.10 18.81 18.97 3.1M
2022-11-25 19.11 19.11 19.02 19.05 0.8M
2022-11-23 19.16 19.25 19.15 19.22 2.4M
2022-11-22 19.01 19.21 19.01 19.21 5.0M
2022-11-21 19.20 19.25 19.14 19.21 2.9M
2022-11-18 19.50 19.50 19.41 19.45 3.1M
2022-11-17 19.43 19.82 19.43 19.77 5.2M
2022-11-16 19.63 19.66 19.54 19.55 4.2M
2022-11-15 19.86 19.91 19.65 19.75 3.9M
2022-11-14 19.44 19.52 19.36 19.37 3.1M
2022-11-11 19.06 19.27 19.06 19.21 5.7M
2022-11-10 18.17 18.30 18.16 18.29 4.3M
2022-11-09 17.77 17.79 17.59 17.64 3.0M
2022-11-08 17.98 18.08 17.93 17.98 3.1M
2022-11-07 17.97 17.97 17.80 17.86 4.3M
2022-11-04 17.72 17.73 17.56 17.67 7.2M
2022-11-03 16.70 16.89 16.68 16.81 3.4M
2022-11-02 16.93 17.04 16.86 16.87 3.5M
2022-11-01 16.78 16.83 16.65 16.70 3.8M
2022-10-31 16.08 16.15 16.04 16.10 3.1M
2022-10-28 16.24 16.37 16.20 16.37 2.7M
2022-10-27 16.68 16.77 16.61 16.63 4.0M
2022-10-26 16.55 16.76 16.53 16.71 5.7M
2022-10-25 16.40 16.49 16.35 16.46 3.3M
2022-10-24 16.75 16.75 16.47 16.66 7.0M
2022-10-21 17.55 17.67 17.45 17.67 3.2M
2022-10-20 17.86 18.01 17.79 17.80 3.5M
2022-10-19 17.80 17.90 17.75 17.78 3.9M
2022-10-18 18.15 18.15 17.86 17.94 3.8M
2022-10-17 17.96 18.14 17.96 18.06 3.3M
2022-10-14 18.01 18.04 17.74 17.74 4.1M
2022-10-13 17.80 18.27 17.73 18.21 5.8M
2022-10-12 18.15 18.22 18.12 18.15 2.9M
2022-10-11 18.36 18.46 18.25 18.31 3.1M
2022-10-10 18.58 18.62 18.50 18.51 2.7M
2022-10-07 18.97 19.02 18.80 18.81 2.9M
2022-10-06 19.09 19.13 19.00 19.02 4.3M
2022-10-05 19.06 19.16 18.99 19.12 4.1M
2022-10-04 18.69 18.96 18.64 18.87 5.5M
2022-10-03 18.32 18.54 18.32 18.51 7.7M
2022-09-30 18.24 18.35 18.23 18.24 5.3M
2022-09-29 18.26 18.30 18.13 18.24 2.6M
2022-09-28 18.45 18.69 18.41 18.66 7.3M
2022-09-27 19.00 19.03 18.79 18.86 4.3M
2022-09-26 19.15 19.23 19.10 19.16 4.6M
2022-09-23 19.48 19.48 19.23 19.31 4.5M
2022-09-22 19.58 19.60 19.50 19.51 2.6M
2022-09-21 19.90 20.01 19.73 19.74 4.3M
2022-09-20 19.97 20.01 19.90 19.94 2.5M
2022-09-19 19.84 19.98 19.84 19.97 2.2M
2022-09-16 19.89 19.94 19.85 19.92 3.3M
2022-09-15 19.82 19.92 19.79 19.80 4.2M
2022-09-14 19.86 19.91 19.80 19.85 3.4M
2022-09-13 20.11 20.17 19.88 19.89 4.1M
2022-09-12 20.40 20.48 20.35 20.46 3.2M
2022-09-09 20.19 20.30 20.19 20.26 2.6M
2022-09-08 19.87 19.92 19.78 19.88 3.7M
2022-09-07 19.89 20.05 19.85 20.04 3.0M
2022-09-06 20.01 20.08 19.91 19.94 3.5M
2022-09-02 20.27 20.30 20.09 20.12 3.9M
2022-09-01 20.35 20.35 20.19 20.33 3.1M
2022-08-31 20.57 20.60 20.43 20.44 3.9M
2022-08-30 20.52 20.53 20.33 20.36 4.9M
2022-08-29 20.66 20.74 20.62 20.63 5.8M
2022-08-26 21.00 21.09 20.75 20.75 5.0M
2022-08-25 20.72 20.93 20.68 20.91 5.4M
2022-08-24 20.37 20.53 20.33 20.42 3.9M
2022-08-23 20.60 20.68 20.57 20.63 5.6M
2022-08-22 20.75 20.85 20.74 20.75 2.7M
2022-08-19 20.90 20.92 20.79 20.81 2.7M
2022-08-18 20.90 20.95 20.89 20.94 3.0M
2022-08-17 21.09 21.21 21.08 21.15 3.9M
2022-08-16 21.06 21.18 21.05 21.13 3.9M
2022-08-15 21.09 21.21 21.09 21.17 2.9M
2022-08-12 21.09 21.28 21.09 21.28 3.0M
2022-08-11 21.17 21.30 21.11 21.14 4.3M
2022-08-10 20.96 21.01 20.92 20.99 2.9M
2022-08-09 21.08 21.12 20.98 21.01 3.3M
2022-08-08 21.09 21.18 21.08 21.10 2.5M
2022-08-05 20.98 21.08 20.96 21.07 2.7M
2022-08-04 21.03 21.10 21.01 21.03 2.5M
2022-08-03 20.72 20.86 20.68 20.83 2.0M
2022-08-02 20.66 20.91 20.63 20.77 5.8M
2022-08-01 21.04 21.17 20.98 21.09 2.7M
2022-07-29 21.17 21.26 21.11 21.25 2.9M
2022-07-28 21.46 21.52 21.31 21.49 2.7M
2022-07-27 21.40 21.54 21.36 21.52 2.8M
2022-07-26 21.45 21.48 21.34 21.35 2.1M
2022-07-25 21.27 21.34 21.26 21.31 3.2M
2022-07-22 21.19 21.19 21.03 21.07 2.6M
2022-07-21 21.17 21.23 21.13 21.22 2.1M
2022-07-20 21.44 21.50 21.39 21.47 2.4M
2022-07-19 21.43 21.57 21.40 21.54 1.7M
2022-07-18 21.52 21.59 21.38 21.40 3.0M
2022-07-15 21.16 21.23 21.10 21.22 3.0M
2022-07-14 21.34 21.42 21.29 21.38 4.8M
2022-07-13 21.41 21.64 21.38 21.57 3.0M
2022-07-12 21.58 21.59 21.47 21.53 2.7M
2022-07-11 21.60 21.61 21.48 21.49 3.0M
2022-07-08 21.99 22.06 21.90 22.02 4.7M
2022-07-07 21.96 22.08 21.95 22.07 4.9M
2022-07-06 21.75 21.79 21.66 21.73 4.6M
2022-07-05 21.77 21.92 21.67 21.91 5.6M
2022-07-01 22.11 22.17 21.96 22.16 5.2M
2022-06-30 21.97 22.20 21.91 22.20 5.0M
2022-06-29 22.05 22.13 21.95 22.08 3.4M
2022-06-28 22.28 22.32 22.00 22.02 3.6M
2022-06-27 21.90 21.94 21.83 21.87 2.5M
2022-06-24 21.30 21.48 21.29 21.48 2.9M
2022-06-23 21.15 21.20 20.99 21.12 2.9M
2022-06-22 21.06 21.19 21.01 21.09 2.4M
2022-06-21 21.28 21.43 21.26 21.31 2.7M
2022-06-17 21.00 21.10 20.87 20.96 4.4M
2022-06-16 20.89 20.99 20.79 20.91 3.2M
2022-06-15 21.17 21.41 21.13 21.32 4.0M
2022-06-14 21.19 21.26 21.08 21.20 3.7M
2022-06-13 21.36 21.44 21.15 21.16 3.5M
2022-06-10 21.67 21.69 21.51 21.56 2.9M
2022-06-09 21.92 21.97 21.72 21.73 2.9M
2022-06-08 22.38 22.43 22.27 22.31 4.2M
2022-06-07 22.27 22.45 22.25 22.45 2.4M
2022-06-06 22.46 22.54 22.36 22.41 2.4M
2022-06-03 22.13 22.27 22.13 22.15 2.4M
2022-06-02 22.11 22.33 22.06 22.33 3.1M
2022-06-01 22.29 22.35 22.07 22.08 3.0M
2022-05-31 22.30 22.30 22.15 22.17 3.1M
2022-05-27 22.00 22.13 21.97 22.13 3.3M
2022-05-26 21.44 21.78 21.43 21.74 3.5M
2022-05-25 21.41 21.55 21.39 21.53 3.0M
2022-05-24 21.44 21.52 21.33 21.50 3.1M
2022-05-23 21.66 21.82 21.62 21.78 6.4M
2022-05-20 21.85 21.87 21.56 21.78 2.7M
2022-05-19 21.42 21.61 21.39 21.55 2.5M
2022-05-18 21.58 21.62 21.37 21.39 2.3M
2022-05-17 21.58 21.61 21.44 21.60 2.6M
2022-05-16 21.11 21.23 21.09 21.14 4.7M
2022-05-13 20.94 21.16 20.92 21.12 4.8M
2022-05-12 20.59 20.73 20.49 20.68 5.8M
2022-05-11 20.77 20.90 20.53 20.57 6.1M
2022-05-10 20.89 20.92 20.58 20.67 5.2M
2022-05-09 20.71 20.75 20.50 20.51 5.1M
2022-05-06 21.04 21.06 20.79 20.91 10.7M
2022-05-05 21.50 21.51 21.06 21.23 5.7M
2022-05-04 21.63 21.82 21.43 21.79 4.7M
2022-05-03 21.62 21.72 21.56 21.67 4.2M
2022-05-02 21.28 21.33 21.07 21.32 5.6M
2022-04-29 21.59 21.67 21.36 21.37 7.3M
2022-04-28 21.55 21.56 21.34 21.53 6.8M
2022-04-27 21.26 21.45 21.22 21.36 5.2M
2022-04-26 21.31 21.37 21.10 21.12 4.0M
2022-04-25 21.33 21.42 21.20 21.39 4.4M
2022-04-22 21.81 21.87 21.66 21.67 4.1M
2022-04-21 21.94 21.99 21.63 21.67 4.5M
2022-04-20 22.02 22.05 21.94 21.94 2.6M
2022-04-19 21.89 22.02 21.80 22.01 3.7M
2022-04-18 21.93 22.08 21.91 21.99 2.1M
2022-04-14 22.15 22.16 22.07 22.09 2.6M
2022-04-13 21.97 22.11 21.93 22.07 4.1M
2022-04-12 22.17 22.19 22.00 22.03 3.3M
2022-04-11 22.22 22.28 22.06 22.09 4.6M
2022-04-08 22.57 22.68 22.54 22.62 3.7M
2022-04-07 22.46 22.51 22.30 22.40 2.8M
2022-04-06 22.60 22.68 22.47 22.56 6.6M
2022-04-05 23.06 23.08 22.82 22.85 2.4M
2022-04-04 23.00 23.10 22.94 23.09 3.3M
2022-04-01 22.91 23.01 22.83 22.92 3.7M
2022-03-31 22.66 22.70 22.54 22.57 2.3M
2022-03-30 22.94 23.11 22.91 23.01 4.7M
2022-03-29 22.91 23.00 22.74 22.93 3.5M
2022-03-28 22.63 22.72 22.53 22.68 3.9M
2022-03-25 22.63 22.76 22.61 22.70 3.2M
2022-03-24 22.91 22.96 22.76 22.92 3.4M
2022-03-23 22.78 22.92 22.64 22.76 4.6M
2022-03-22 23.06 23.06 22.84 22.86 5.8M
2022-03-21 22.89 22.99 22.75 22.89 5.5M
2022-03-18 22.63 23.22 22.52 23.20 5.6M
2022-03-17 22.53 22.62 22.29 22.57 7.6M
2022-03-16 21.75 22.38 21.63 22.35 6.9M
2022-03-15 20.68 20.99 20.60 20.96 6.3M
2022-03-14 21.58 21.68 21.31 21.34 5.7M
2022-03-11 21.93 21.94 21.54 21.57 4.9M
2022-03-10 21.50 21.60 21.35 21.45 4.3M
2022-03-09 21.41 21.43 21.22 21.39 3.2M
2022-03-08 21.61 21.66 21.37 21.46 5.6M
2022-03-07 21.67 21.72 21.35 21.39 3.7M
2022-03-04 22.13 22.18 21.99 22.09 2.5M
2022-03-03 22.50 22.53 22.34 22.39 3.5M
2022-03-02 22.23 22.41 22.22 22.36 4.5M
2022-03-01 22.50 22.59 22.39 22.53 5.8M
2022-02-28 22.75 22.80 22.62 22.68 5.4M
2022-02-25 23.10 23.22 23.00 23.16 5.9M
2022-02-24 22.77 23.29 22.77 23.26 5.3M
2022-02-23 23.65 23.71 23.37 23.37 3.3M
2022-02-22 23.82 23.88 23.66 23.73 4.8M
2022-02-18 24.48 24.68 24.33 24.37 4.8M
2022-02-17 24.60 24.62 24.48 24.48 3.2M
2022-02-16 24.45 24.72 24.43 24.65 2.9M
2022-02-15 24.28 24.51 24.28 24.49 4.4M
2022-02-14 24.29 24.30 24.04 24.16 4.1M
2022-02-11 24.52 24.57 24.26 24.31 4.0M
2022-02-10 24.42 24.69 24.41 24.47 4.4M
2022-02-09 24.49 24.60 24.45 24.57 2.7M
2022-02-08 24.18 24.37 24.12 24.34 3.8M
2022-02-07 24.09 24.21 24.06 24.13 4.6M
2022-02-04 24.04 24.14 23.98 24.07 4.9M
2022-02-03 23.70 23.90 23.70 23.75 4.4M
2022-02-02 23.89 23.94 23.81 23.86 2.6M
2022-02-01 23.72 23.85 23.66 23.84 3.7M
2022-01-31 23.44 23.71 23.41 23.71 4.2M
2022-01-28 23.36 23.49 23.24 23.47 4.7M
2022-01-27 23.95 24.02 23.82 23.87 5.5M
2022-01-26 24.16 24.24 23.87 23.90 4.3M
2022-01-25 24.12 24.30 24.09 24.23 6.1M
2022-01-24 24.37 24.37 24.11 24.34 10.3M
2022-01-21 24.57 24.61 24.35 24.37 4.5M
2022-01-20 24.48 24.62 24.27 24.29 5.9M
2022-01-19 23.86 23.97 23.81 23.81 5.3M
2022-01-18 23.60 23.64 23.51 23.59 6.5M
2022-01-14 23.80 23.96 23.79 23.93 7.8M
2022-01-13 23.72 23.72 23.55 23.55 3.0M
2022-01-12 23.59 23.72 23.51 23.72 4.2M
2022-01-11 23.22 23.37 23.15 23.36 4.6M
2022-01-10 23.25 23.35 23.19 23.33 3.1M
2022-01-07 23.34 23.46 23.32 23.42 3.3M
2022-01-06 23.08 23.21 23.03 23.07 4.2M
2022-01-05 23.15 23.20 23.03 23.06 4.4M
2022-01-04 23.33 23.48 23.32 23.42 4.6M
2022-01-03 23.23 23.28 23.17 23.27 3.1M