iShares MSCI Spain ETF (EWP)

EWP
🏛️ 미국 →
49.04
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
2024-12-31 31.30 31.30 30.95 31.05 0.1M
2024-12-30 31.05 31.13 30.91 31.04 0.1M
2024-12-27 30.96 31.11 30.93 31.02 0.2M
2024-12-26 31.00 31.22 31.00 31.16 0.1M
2024-12-24 30.86 31.08 30.80 31.04 0.1M
2024-12-23 30.72 30.92 30.64 30.85 0.2M
2024-12-20 30.57 31.01 30.54 30.77 0.3M
2024-12-19 30.82 30.82 30.59 30.65 0.2M
2024-12-18 31.51 31.67 30.69 30.72 0.3M
2024-12-17 31.59 31.62 31.45 31.51 0.3M
2024-12-16 32.70 32.92 32.68 32.84 0.2M
2024-12-13 32.87 32.87 32.70 32.82 0.1M
2024-12-12 32.83 33.01 32.69 32.70 0.2M
2024-12-11 33.02 33.02 32.79 32.89 0.2M
2024-12-10 33.49 33.50 33.29 33.35 0.2M
2024-12-09 33.75 33.79 33.42 33.43 0.1M
2024-12-06 33.96 33.96 33.62 33.68 0.1M
2024-12-05 33.80 33.95 33.78 33.90 0.4M
2024-12-04 33.23 33.37 33.09 33.20 1.9M
2024-12-03 33.14 33.27 33.01 33.10 0.4M
2024-12-02 32.80 32.81 32.44 32.77 0.7M
2024-11-29 32.54 32.82 32.52 32.73 0.1M
2024-11-27 32.57 32.79 32.53 32.71 0.8M
2024-11-26 32.68 32.72 32.41 32.46 0.4M
2024-11-25 33.01 33.03 32.65 32.76 0.2M
2024-11-22 32.23 32.45 32.22 32.43 0.2M
2024-11-21 32.61 32.67 32.46 32.57 0.3M
2024-11-20 32.75 32.82 32.52 32.81 0.2M
2024-11-19 32.54 32.92 32.51 32.83 0.5M
2024-11-18 32.80 33.13 32.77 33.07 0.9M
2024-11-15 32.83 32.89 32.76 32.85 0.1M
2024-11-14 32.47 32.62 32.31 32.35 0.5M
2024-11-13 32.27 32.27 31.89 32.11 0.2M
2024-11-12 32.70 32.70 32.12 32.35 0.3M
2024-11-11 33.06 33.10 32.91 32.95 0.1M
2024-11-08 33.25 33.25 32.90 33.09 0.4M
2024-11-07 33.52 33.61 33.31 33.44 0.4M
2024-11-06 32.93 33.02 32.75 32.99 0.2M
2024-11-05 34.58 34.78 34.50 34.71 0.2M
2024-11-04 34.66 34.70 34.35 34.36 0.6M
2024-11-01 34.36 34.44 34.24 34.27 0.7M
2024-10-31 33.98 34.00 33.74 33.92 0.6M
2024-10-30 33.64 34.00 33.63 33.89 0.1M
2024-10-29 33.98 34.04 33.77 33.87 0.2M
2024-10-28 34.10 34.33 34.07 34.29 0.2M
2024-10-25 34.17 34.17 33.85 33.87 0.9M
2024-10-24 34.27 34.31 34.00 34.18 0.2M
2024-10-23 33.97 34.13 33.94 34.07 0.4M
2024-10-22 33.94 34.14 33.90 34.13 0.1M
2024-10-21 34.48 34.51 34.19 34.28 0.2M
2024-10-18 34.47 34.62 34.39 34.61 0.1M
2024-10-17 34.52 34.52 34.29 34.32 0.3M
2024-10-16 34.77 34.89 34.64 34.74 4.8M
2024-10-15 34.62 34.82 34.52 34.53 0.5M
2024-10-14 34.35 34.57 34.34 34.56 0.1M
2024-10-11 34.13 34.27 34.12 34.25 0.2M
2024-10-10 34.13 34.13 33.88 34.01 0.1M
2024-10-09 34.30 34.46 34.30 34.41 0.0M
2024-10-08 34.46 34.56 34.34 34.48 0.0M
2024-10-07 34.54 34.54 34.21 34.33 0.1M
2024-10-04 34.07 34.36 34.04 34.35 0.1M
2024-10-03 34.20 34.27 34.08 34.21 0.1M
2024-10-02 34.23 34.26 34.09 34.21 0.0M
2024-10-01 34.85 34.85 34.29 34.45 0.4M
2024-09-30 35.47 35.50 35.15 35.29 0.1M
2024-09-27 35.74 35.77 35.47 35.49 0.1M
2024-09-26 35.51 35.64 35.37 35.61 0.1M
2024-09-25 35.23 35.23 34.92 34.93 0.1M
2024-09-24 34.93 35.19 34.89 35.18 0.2M
2024-09-23 35.05 35.17 35.00 35.00 0.1M
2024-09-20 35.19 35.20 34.92 34.97 0.2M
2024-09-19 34.94 35.14 34.74 35.07 0.1M
2024-09-18 34.85 35.24 34.71 34.82 0.1M
2024-09-17 34.92 34.94 34.66 34.80 0.3M
2024-09-16 34.33 34.68 34.33 34.67 0.1M
2024-09-13 34.07 34.29 34.07 34.25 0.2M
2024-09-12 33.60 33.81 33.48 33.80 0.2M
2024-09-11 33.38 33.63 33.04 33.62 0.4M
2024-09-10 33.48 33.48 33.09 33.25 2.0M
2024-09-09 33.45 33.63 33.43 33.54 0.1M
2024-09-06 33.72 33.75 33.21 33.21 0.1M
2024-09-05 33.76 33.80 33.57 33.68 0.4M
2024-09-04 33.29 33.44 33.24 33.25 0.3M
2024-09-03 33.52 33.64 33.20 33.23 0.7M
2024-08-30 33.80 33.92 33.75 33.89 0.1M
2024-08-29 33.83 33.85 33.61 33.65 0.3M
2024-08-28 33.80 33.93 33.76 33.85 0.4M
2024-08-27 33.87 33.97 33.83 33.92 0.0M
2024-08-26 33.66 33.76 33.61 33.65 0.3M
2024-08-23 33.33 33.84 33.32 33.78 0.2M
2024-08-22 33.32 33.32 33.05 33.08 0.1M
2024-08-21 33.10 33.23 32.98 33.16 0.3M
2024-08-20 32.89 33.01 32.85 32.97 0.1M
2024-08-19 32.85 33.08 32.85 33.03 0.1M
2024-08-16 32.22 32.47 32.21 32.46 0.3M
2024-08-15 32.04 32.21 32.02 32.16 0.1M
2024-08-14 31.85 31.94 31.80 31.91 0.0M
2024-08-13 31.51 31.88 31.50 31.85 0.1M
2024-08-12 31.37 31.39 31.23 31.35 0.1M
2024-08-09 31.16 31.41 31.09 31.37 0.1M
2024-08-08 31.05 31.24 30.96 31.17 0.1M
2024-08-07 31.24 31.36 30.85 30.85 0.2M
2024-08-06 30.35 30.85 30.33 30.69 0.5M
2024-08-05 30.83 30.97 30.64 30.77 0.3M
2024-08-02 31.60 31.65 31.36 31.49 0.1M
2024-08-01 32.03 32.07 31.33 31.47 0.5M
2024-07-31 32.43 32.58 32.28 32.44 0.1M
2024-07-30 32.73 32.82 32.68 32.81 0.1M
2024-07-29 32.66 32.66 32.39 32.61 0.1M
2024-07-26 32.67 32.87 32.64 32.84 0.1M
2024-07-25 32.54 32.86 32.45 32.61 0.2M
2024-07-24 32.84 32.97 32.67 32.68 0.0M
2024-07-23 32.72 32.86 32.67 32.78 0.1M
2024-07-22 32.76 32.91 32.63 32.86 0.2M
2024-07-19 32.51 32.59 32.41 32.48 0.2M
2024-07-18 32.91 32.98 32.56 32.63 0.2M
2024-07-17 32.67 32.78 32.63 32.66 0.1M
2024-07-16 32.29 32.59 32.20 32.59 0.2M
2024-07-15 32.77 32.77 32.48 32.53 0.2M
2024-07-12 32.88 32.99 32.84 32.86 0.1M
2024-07-11 32.64 32.78 32.58 32.64 0.1M
2024-07-10 32.17 32.34 32.13 32.34 0.2M
2024-07-09 31.82 31.84 31.66 31.75 0.2M
2024-07-08 32.41 32.41 32.04 32.05 0.2M
2024-07-05 31.99 32.19 31.84 32.17 1.0M
2024-07-03 31.83 31.98 31.81 31.97 0.1M
2024-07-02 31.30 31.41 31.20 31.40 0.6M
2024-07-01 31.75 31.87 31.57 31.67 0.3M
2024-06-28 31.12 31.25 31.08 31.23 0.1M
2024-06-27 31.28 31.31 31.15 31.25 0.2M
2024-06-26 31.27 31.44 31.19 31.39 0.2M
2024-06-25 31.59 31.78 31.50 31.74 0.2M
2024-06-24 31.76 31.92 31.72 31.85 0.1M
2024-06-21 31.30 31.43 31.15 31.33 0.5M
2024-06-20 31.58 31.80 31.56 31.77 0.3M
2024-06-18 31.49 31.65 31.46 31.65 0.2M
2024-06-17 31.19 31.38 31.01 31.36 0.2M
2024-06-14 31.02 31.32 30.89 31.29 0.3M
2024-06-13 32.00 32.00 31.53 31.64 0.4M
2024-06-12 32.48 32.51 32.25 32.29 0.4M
2024-06-11 31.96 32.15 31.74 32.06 0.8M
2024-06-10 32.95 33.16 32.88 33.13 0.2M
2024-06-07 33.48 33.49 33.27 33.30 0.1M
2024-06-06 33.53 33.73 33.53 33.72 0.1M
2024-06-05 33.55 33.55 33.27 33.51 0.3M
2024-06-04 33.37 33.49 33.31 33.38 0.2M
2024-06-03 33.72 33.82 33.63 33.82 0.4M
2024-05-31 33.45 33.67 33.32 33.66 0.2M
2024-05-30 33.29 33.44 33.23 33.37 0.2M
2024-05-29 32.88 32.93 32.72 32.73 0.2M
2024-05-28 33.40 33.42 33.23 33.39 0.7M
2024-05-24 32.98 33.20 32.95 33.18 0.5M
2024-05-23 33.44 33.44 32.93 33.02 0.3M
2024-05-22 33.45 33.51 33.21 33.31 0.3M
2024-05-21 33.49 33.61 33.46 33.60 0.1M
2024-05-20 33.67 33.67 33.47 33.49 0.1M
2024-05-17 33.46 33.66 33.44 33.66 0.1M
2024-05-16 33.61 33.63 33.41 33.41 0.2M
2024-05-15 33.58 33.77 33.50 33.77 0.3M
2024-05-14 32.95 33.19 32.93 33.19 0.2M
2024-05-13 32.68 32.79 32.68 32.71 0.3M
2024-05-10 32.71 32.71 32.55 32.58 0.2M
2024-05-09 32.36 32.50 32.36 32.42 0.4M
2024-05-08 32.56 32.68 32.55 32.67 0.1M
2024-05-07 32.46 32.54 32.41 32.42 0.1M
2024-05-06 31.87 32.14 31.86 32.12 0.2M
2024-05-03 31.87 31.88 31.56 31.77 0.2M
2024-05-02 31.58 31.68 31.36 31.64 0.6M
2024-05-01 31.26 31.60 31.04 31.24 0.4M
2024-04-30 31.53 31.74 31.28 31.28 0.6M
2024-04-29 32.26 32.39 32.19 32.33 0.2M
2024-04-26 32.21 32.27 32.14 32.21 0.1M
2024-04-25 31.56 31.90 31.43 31.85 0.2M
2024-04-24 31.89 31.96 31.79 31.90 0.3M
2024-04-23 31.83 32.11 31.82 32.04 0.2M
2024-04-22 31.20 31.54 31.20 31.47 0.3M
2024-04-19 30.97 31.07 30.87 30.95 3.3M
2024-04-18 30.95 31.18 30.92 30.96 0.3M
2024-04-17 30.84 30.92 30.67 30.78 0.2M
2024-04-16 30.44 30.50 30.22 30.36 0.3M
2024-04-15 30.89 30.99 30.50 30.53 0.5M
2024-04-12 30.82 31.00 30.66 30.73 0.1M
2024-04-11 31.18 31.18 30.73 31.06 0.3M
2024-04-10 31.30 31.47 31.13 31.33 0.3M
2024-04-09 32.16 32.16 31.81 31.94 0.2M
2024-04-08 32.00 32.12 31.95 32.02 0.2M
2024-04-05 31.85 31.96 31.68 31.88 0.2M
2024-04-04 32.54 32.57 32.03 32.03 0.4M
2024-04-03 32.01 32.18 31.97 32.09 0.3M
2024-04-02 31.92 31.92 31.78 31.88 0.8M
2024-04-01 32.16 32.29 31.97 32.01 0.7M
2024-03-28 32.22 32.31 32.12 32.17 0.2M
2024-03-27 32.20 32.37 32.20 32.36 0.1M
2024-03-26 32.05 32.08 31.90 31.90 0.1M
2024-03-25 31.83 32.02 31.79 31.85 0.1M
2024-03-22 31.80 31.82 31.71 31.76 0.1M
2024-03-21 31.75 31.85 31.59 31.60 0.2M
2024-03-20 31.03 31.65 31.03 31.62 0.1M
2024-03-19 31.03 31.16 30.95 31.11 0.2M
2024-03-18 31.05 31.06 30.88 30.92 0.2M
2024-03-15 31.00 31.07 30.91 30.99 0.1M
2024-03-14 30.92 30.94 30.50 30.63 0.2M
2024-03-13 31.12 31.20 31.08 31.08 0.3M
2024-03-12 30.66 30.78 30.59 30.75 0.2M
2024-03-11 30.60 30.69 30.50 30.67 0.2M
2024-03-08 30.70 30.76 30.48 30.53 0.2M
2024-03-07 30.43 30.64 30.43 30.58 0.1M
2024-03-06 30.09 30.16 29.98 30.00 0.1M
2024-03-05 29.61 29.76 29.59 29.69 0.2M
2024-03-04 29.42 29.57 29.42 29.53 0.1M
2024-03-01 29.44 29.54 29.22 29.49 0.1M
2024-02-29 29.54 29.54 29.11 29.26 0.4M
2024-02-28 29.54 29.57 29.44 29.44 0.1M
2024-02-27 29.62 29.75 29.60 29.67 0.1M
2024-02-26 29.77 29.78 29.67 29.70 0.2M
2024-02-23 29.68 29.81 29.66 29.72 0.3M
2024-02-22 29.86 29.88 29.65 29.81 0.4M
2024-02-21 29.64 29.79 29.62 29.77 0.2M
2024-02-20 29.39 29.55 29.39 29.55 0.9M
2024-02-16 28.84 28.95 28.74 28.81 0.3M
2024-02-15 28.88 29.20 28.88 29.17 0.3M
2024-02-14 28.95 29.03 28.88 29.01 0.6M
2024-02-13 29.06 29.06 28.71 28.76 0.5M
2024-02-12 29.16 29.31 29.14 29.24 0.1M
2024-02-09 28.95 29.16 28.88 29.15 0.5M
2024-02-08 29.04 29.07 28.99 29.05 0.3M
2024-02-07 29.14 29.14 28.93 29.09 0.3M
2024-02-06 29.20 29.38 29.20 29.36 0.2M
2024-02-05 29.25 29.28 29.06 29.24 0.4M
2024-02-02 29.68 29.70 29.57 29.69 3.0M
2024-02-01 29.69 29.80 29.46 29.78 0.6M
2024-01-31 29.88 29.92 29.49 29.54 0.2M
2024-01-30 29.50 29.64 29.50 29.62 0.4M
2024-01-29 29.00 29.22 28.94 29.21 0.1M
2024-01-26 29.32 29.39 29.26 29.36 0.3M
2024-01-25 29.31 29.31 29.13 29.30 0.1M
2024-01-24 29.68 29.68 29.46 29.46 0.2M
2024-01-23 29.24 29.29 29.06 29.23 0.2M
2024-01-22 29.55 29.65 29.48 29.52 0.4M
2024-01-19 29.30 29.43 29.13 29.43 0.6M
2024-01-18 29.41 29.42 29.24 29.40 0.4M
2024-01-17 29.23 29.37 29.16 29.34 1.0M
2024-01-16 29.79 29.82 29.63 29.66 0.3M
2024-01-12 30.40 30.52 30.29 30.34 1.5M
2024-01-11 30.38 30.46 30.06 30.28 0.1M
2024-01-10 30.24 30.46 30.23 30.40 0.2M
2024-01-09 30.09 30.26 30.05 30.19 0.2M
2024-01-08 30.70 30.86 30.69 30.84 0.1M
2024-01-05 30.49 30.84 30.49 30.57 0.1M
2024-01-04 30.46 30.72 30.46 30.58 0.2M
2024-01-03 30.18 30.25 30.07 30.15 0.5M
2024-01-02 30.52 30.68 30.47 30.50 0.8M