iShares MSCI Norway ETF (ENOR)

ENOR
🏛️ 미국 →
28.98
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 28.97 29.25 28.97 29.13 0.0M
2021-12-30 29.31 29.31 29.24 29.24 0.0M
2021-12-29 29.17 29.38 29.17 29.36 0.0M
2021-12-28 29.28 29.40 29.28 29.33 0.0M
2021-12-27 29.06 29.30 29.06 29.30 0.0M
2021-12-23 28.90 29.15 28.90 29.12 0.0M
2021-12-22 28.56 28.82 28.56 28.78 0.0M
2021-12-21 28.17 28.56 28.17 28.52 0.0M
2021-12-20 27.50 27.71 27.47 27.65 0.0M
2021-12-17 27.98 28.12 27.85 27.88 0.0M
2021-12-16 28.21 28.21 27.89 28.01 0.0M
2021-12-15 27.41 27.92 27.27 27.91 0.0M
2021-12-14 27.35 27.51 27.24 27.35 0.0M
2021-12-13 28.25 28.33 27.81 27.83 0.0M
2021-12-10 28.78 28.85 28.60 28.79 0.0M
2021-12-09 28.44 28.63 28.44 28.58 0.0M
2021-12-08 29.03 29.30 29.02 29.30 0.0M
2021-12-07 28.44 28.90 28.44 28.81 0.0M
2021-12-06 27.92 27.97 27.74 27.92 0.0M
2021-12-03 28.17 28.19 27.49 27.64 0.0M
2021-12-02 27.89 28.21 27.89 28.12 0.0M
2021-12-01 28.49 28.73 27.74 27.79 0.4M
2021-11-30 28.39 28.45 27.90 28.22 0.1M
2021-11-29 28.63 28.67 28.37 28.55 0.1M
2021-11-26 28.42 28.46 27.90 28.08 0.1M
2021-11-24 29.18 29.44 29.18 29.44 0.1M
2021-11-23 29.61 29.75 29.54 29.75 0.0M
2021-11-22 29.73 29.86 29.61 29.68 0.0M
2021-11-19 30.07 30.07 29.78 29.80 0.0M
2021-11-18 30.33 30.33 30.05 30.23 0.0M
2021-11-17 30.48 30.69 30.45 30.59 0.0M
2021-11-16 30.85 30.87 30.73 30.73 0.0M
2021-11-15 30.95 30.95 30.79 30.79 0.0M
2021-11-12 30.84 30.93 30.84 30.92 0.0M
2021-11-11 30.81 31.10 30.81 31.01 0.0M
2021-11-10 31.14 31.14 30.79 30.79 0.0M
2021-11-09 31.58 31.58 31.25 31.39 0.2M
2021-11-08 31.39 31.61 31.39 31.60 0.2M
2021-11-05 31.22 31.29 31.10 31.23 0.0M
2021-11-04 31.20 31.20 31.01 31.09 0.0M
2021-11-03 30.82 31.28 30.82 31.24 0.1M
2021-11-02 31.03 31.03 30.84 30.87 0.0M
2021-11-01 31.29 31.36 31.20 31.30 0.0M
2021-10-29 31.05 31.05 30.78 30.95 0.0M
2021-10-28 31.12 31.50 31.12 31.44 0.0M
2021-10-27 31.38 31.45 31.21 31.21 0.1M
2021-10-26 31.61 31.65 31.52 31.58 0.0M
2021-10-25 31.61 31.71 31.61 31.70 0.0M
2021-10-22 31.64 31.72 31.56 31.72 0.0M
2021-10-21 31.67 31.72 31.57 31.60 0.0M
2021-10-20 31.57 31.86 31.48 31.82 0.0M
2021-10-19 31.35 31.46 31.29 31.44 0.0M
2021-10-18 31.11 31.13 30.98 31.13 0.0M
2021-10-15 30.95 31.00 30.87 30.98 0.0M
2021-10-14 30.83 30.93 30.80 30.93 0.0M
2021-10-13 30.19 30.46 30.08 30.42 0.0M
2021-10-12 29.86 29.94 29.78 29.87 0.0M
2021-10-11 29.67 29.83 29.55 29.55 0.0M
2021-10-08 29.72 29.73 29.59 29.64 0.0M
2021-10-07 29.45 29.63 29.45 29.50 0.0M
2021-10-06 29.27 29.44 28.99 29.42 0.0M
2021-10-05 29.69 30.04 29.69 29.91 0.1M
2021-10-04 29.67 29.78 29.50 29.61 0.0M
2021-10-01 29.29 29.66 29.25 29.57 0.0M
2021-09-30 28.98 29.12 28.79 28.86 0.0M
2021-09-29 28.71 28.74 28.59 28.62 0.0M
2021-09-28 29.16 29.16 28.84 28.95 0.0M
2021-09-27 29.16 29.44 29.16 29.44 0.0M
2021-09-24 29.21 29.33 29.21 29.30 0.0M
2021-09-23 29.34 29.54 29.34 29.39 0.0M
2021-09-22 28.85 28.85 28.81 28.81 0.0M
2021-09-21 28.18 28.27 28.18 28.23 0.0M
2021-09-20 27.82 28.01 27.67 27.93 0.0M
2021-09-17 28.55 28.69 28.52 28.69 0.0M
2021-09-16 29.01 29.15 29.01 29.15 0.0M
2021-09-15 29.22 29.32 29.19 29.29 0.0M
2021-09-14 29.05 29.05 28.94 28.95 0.0M
2021-09-13 29.10 29.10 29.01 29.08 0.0M
2021-09-10 29.24 29.24 28.91 28.91 0.0M
2021-09-09 29.13 29.13 28.94 28.95 0.0M
2021-09-08 28.94 29.08 28.90 28.98 0.0M
2021-09-07 29.47 29.47 29.25 29.25 0.0M
2021-09-03 29.34 29.34 29.23 29.25 0.0M
2021-09-02 29.35 29.54 29.35 29.47 0.0M
2021-09-01 28.90 29.02 28.88 28.88 0.0M
2021-08-31 29.03 29.03 28.68 28.78 0.0M
2021-08-30 29.23 29.30 29.22 29.24 0.0M
2021-08-27 28.90 29.19 28.90 29.19 0.0M
2021-08-26 28.77 28.80 28.66 28.66 0.0M
2021-08-25 28.61 28.79 28.61 28.75 0.0M
2021-08-24 28.37 28.54 28.37 28.51 0.0M
2021-08-23 27.99 28.26 27.99 28.24 0.0M
2021-08-20 27.32 27.63 27.29 27.63 0.0M
2021-08-19 27.56 27.68 27.42 27.50 0.0M
2021-08-18 28.30 28.35 28.21 28.21 0.0M
2021-08-17 28.30 28.30 28.16 28.18 0.0M
2021-08-16 28.56 28.58 28.39 28.56 0.0M
2021-08-13 28.65 28.80 28.65 28.76 0.0M
2021-08-12 28.54 28.64 28.54 28.64 0.0M
2021-08-11 28.38 28.51 28.38 28.50 0.0M
2021-08-10 28.28 28.33 28.28 28.28 0.0M
2021-08-09 28.05 28.05 27.97 28.02 0.0M
2021-08-06 28.36 28.36 28.13 28.15 0.0M
2021-08-05 28.41 28.46 28.40 28.44 0.0M
2021-08-04 28.39 28.52 28.32 28.32 0.0M
2021-08-03 28.18 28.37 28.18 28.36 0.0M
2021-08-02 28.38 28.38 28.14 28.14 0.0M
2021-07-30 28.02 28.02 28.02 28.02 0.0M
2021-07-29 28.33 28.39 28.33 28.39 0.0M
2021-07-28 27.97 28.22 27.85 28.13 0.0M
2021-07-27 27.84 27.91 27.80 27.91 0.0M
2021-07-26 27.94 28.16 27.94 28.16 0.0M
2021-07-23 28.01 28.01 27.89 27.91 0.0M
2021-07-22 28.27 28.27 27.94 27.97 0.0M
2021-07-21 27.49 27.98 27.39 27.96 0.0M
2021-07-20 26.83 27.22 26.76 27.22 0.0M
2021-07-19 27.17 27.17 26.97 27.04 0.0M
2021-07-16 28.15 28.18 27.95 27.97 0.0M
2021-07-15 28.30 28.35 28.30 28.35 0.0M
2021-07-14 28.82 28.85 28.68 28.71 0.0M
2021-07-13 28.58 28.68 28.52 28.59 0.0M
2021-07-12 28.65 28.83 28.65 28.81 0.0M
2021-07-09 28.39 28.68 28.30 28.68 0.0M
2021-07-08 28.02 28.12 27.91 28.03 0.0M
2021-07-07 28.68 28.73 28.45 28.61 0.0M
2021-07-06 28.99 28.99 28.60 28.67 0.1M
2021-07-02 28.68 28.96 28.67 28.89 0.0M
2021-07-01 28.69 28.90 28.53 28.58 0.1M
2021-06-30 28.43 28.44 28.23 28.37 0.0M
2021-06-29 28.81 28.81 28.68 28.68 0.0M
2021-06-28 29.02 29.02 28.80 28.89 0.0M
2021-06-25 29.37 29.38 29.25 29.25 0.0M
2021-06-24 28.99 29.12 28.96 29.08 0.0M
2021-06-23 29.02 29.20 28.85 28.85 0.0M
2021-06-22 28.61 28.88 28.55 28.82 0.0M
2021-06-21 28.20 28.60 28.20 28.56 0.0M
2021-06-18 28.05 28.15 27.90 27.91 0.0M
2021-06-17 28.90 28.90 28.52 28.72 0.0M
2021-06-16 29.50 29.55 29.09 29.17 0.0M
2021-06-15 29.68 29.68 29.60 29.61 0.0M
2021-06-14 29.81 29.88 29.79 29.88 0.0M
2021-06-11 29.71 29.74 29.50 29.59 0.0M
2021-06-10 29.81 29.86 29.77 29.80 0.0M
2021-06-09 30.28 30.34 30.21 30.21 0.0M
2021-06-08 30.41 30.44 30.31 30.31 0.0M
2021-06-07 30.44 30.46 30.33 30.43 0.0M
2021-06-04 30.11 30.37 30.11 30.37 0.0M
2021-06-03 29.73 29.86 29.73 29.81 0.0M
2021-06-02 30.05 30.12 30.03 30.07 0.0M
2021-06-01 29.94 30.12 29.91 29.98 0.0M
2021-05-28 29.10 29.76 29.10 29.54 0.0M
2021-05-27 29.14 29.16 29.06 29.08 0.0M
2021-05-26 29.08 29.08 28.98 29.00 0.0M
2021-05-25 29.26 29.37 29.11 29.15 0.0M
2021-05-24 29.30 29.38 29.16 29.36 0.0M
2021-05-21 29.07 29.12 29.01 29.10 0.0M
2021-05-20 28.74 29.08 28.74 29.03 0.0M
2021-05-19 28.48 28.70 28.45 28.54 0.0M
2021-05-18 29.36 29.40 29.10 29.16 0.0M
2021-05-17 28.88 29.12 28.85 29.01 0.0M
2021-05-14 28.73 29.16 28.63 29.16 0.0M
2021-05-13 28.25 28.40 28.25 28.37 0.0M
2021-05-12 28.45 28.58 28.14 28.14 0.0M
2021-05-11 29.02 29.02 28.73 28.91 0.0M
2021-05-10 29.50 29.50 29.21 29.21 0.0M
2021-05-07 29.28 29.69 29.28 29.67 0.0M
2021-05-06 28.80 29.10 28.76 29.10 0.0M
2021-05-05 28.96 29.03 28.86 28.96 0.0M
2021-05-04 29.00 29.07 28.66 28.73 0.0M
2021-05-03 29.05 29.26 29.04 29.25 0.0M
2021-04-30 29.22 29.22 28.69 28.69 0.0M
2021-04-29 29.82 29.82 29.40 29.72 0.0M
2021-04-28 29.42 29.67 29.37 29.61 0.0M
2021-04-27 29.12 29.28 29.12 29.28 0.0M
2021-04-26 29.11 29.16 29.09 29.10 0.1M
2021-04-23 28.71 28.99 28.71 28.93 0.0M
2021-04-22 28.61 28.61 28.40 28.43 0.0M
2021-04-21 28.06 28.38 28.06 28.38 0.0M
2021-04-20 28.66 28.66 28.31 28.38 0.0M
2021-04-19 28.93 29.11 28.93 29.02 0.0M
2021-04-16 28.89 29.15 28.86 29.15 0.0M
2021-04-15 28.56 28.60 28.53 28.60 0.0M
2021-04-14 28.28 28.41 28.24 28.36 0.0M
2021-04-13 27.92 28.11 27.92 28.11 0.0M
2021-04-12 27.94 27.94 27.75 27.77 0.0M
2021-04-09 27.86 28.05 27.85 27.98 0.0M
2021-04-08 28.00 28.15 28.00 28.13 0.0M
2021-04-07 28.19 28.20 28.01 28.06 0.0M
2021-04-06 28.09 28.22 27.84 28.11 0.0M
2021-04-05 28.16 28.37 28.16 28.34 0.0M
2021-04-01 27.85 28.01 27.84 28.01 0.2M
2021-03-31 27.69 27.83 27.69 27.72 0.0M
2021-03-30 27.89 27.89 27.63 27.73 0.0M
2021-03-29 27.72 27.87 27.57 27.74 0.0M
2021-03-26 27.26 27.54 27.16 27.54 0.0M
2021-03-25 26.71 26.95 26.58 26.95 0.0M
2021-03-24 27.04 27.26 27.04 27.09 0.1M
2021-03-23 27.22 27.28 26.83 26.83 0.0M
2021-03-22 27.73 27.81 27.70 27.70 0.0M
2021-03-19 27.42 27.63 27.34 27.63 0.0M
2021-03-18 27.87 27.94 27.50 27.50 0.0M
2021-03-17 27.75 28.16 27.67 28.16 0.0M
2021-03-16 28.05 28.08 27.92 28.01 0.0M
2021-03-15 28.10 28.12 27.82 28.12 0.0M
2021-03-12 27.97 28.21 27.95 28.18 0.0M
2021-03-11 28.13 28.27 27.89 28.26 0.0M
2021-03-10 28.18 28.18 28.05 28.15 0.0M
2021-03-09 27.89 28.04 27.84 28.04 0.0M
2021-03-08 27.37 27.65 27.37 27.46 0.0M
2021-03-05 27.27 27.42 26.99 27.42 0.0M
2021-03-04 27.03 27.04 26.59 26.67 0.0M
2021-03-03 27.01 27.31 26.96 27.18 0.0M
2021-03-02 27.06 27.33 26.97 27.20 0.0M
2021-03-01 26.97 26.97 26.69 26.86 0.0M
2021-02-26 26.60 26.68 26.05 26.05 0.0M
2021-02-25 27.31 27.55 26.76 26.76 0.1M
2021-02-24 26.68 27.18 26.68 27.18 0.0M
2021-02-23 26.57 26.73 26.36 26.72 0.0M
2021-02-22 26.29 26.56 26.29 26.46 0.0M
2021-02-19 26.38 26.45 26.22 26.32 0.0M
2021-02-18 26.02 26.02 26.00 26.00 0.0M
2021-02-17 26.24 26.32 26.03 26.19 0.0M
2021-02-16 26.51 26.66 26.40 26.55 0.0M
2021-02-12 26.05 26.35 26.05 26.27 0.0M
2021-02-11 26.32 26.40 26.14 26.26 0.0M
2021-02-10 26.38 26.38 26.08 26.08 0.0M
2021-02-09 26.28 26.32 26.17 26.32 0.0M
2021-02-08 26.18 26.38 26.18 26.32 0.0M
2021-02-05 26.11 26.19 26.11 26.19 0.0M
2021-02-04 25.76 25.89 25.48 25.89 0.0M
2021-02-03 25.74 25.96 25.74 25.92 0.0M
2021-02-02 25.58 25.60 25.48 25.60 0.0M
2021-02-01 25.33 25.48 25.28 25.42 0.0M
2021-01-29 25.18 25.31 24.93 25.03 0.0M
2021-01-28 25.05 25.17 25.05 25.17 0.0M
2021-01-27 24.92 25.10 24.77 24.78 0.0M
2021-01-26 25.67 25.75 25.50 25.56 0.0M
2021-01-25 26.10 26.10 25.48 25.68 0.0M
2021-01-22 26.15 26.26 26.15 26.18 0.0M
2021-01-21 26.45 26.63 26.43 26.63 0.0M
2021-01-20 26.22 26.37 26.22 26.37 0.0M
2021-01-19 26.24 26.31 26.15 26.28 0.0M
2021-01-15 25.96 25.96 25.59 25.83 0.0M
2021-01-14 26.11 26.32 26.11 26.32 0.0M
2021-01-13 26.09 26.09 25.95 26.01 0.0M
2021-01-12 26.05 26.30 26.03 26.30 0.1M
2021-01-11 25.79 26.13 25.69 26.07 0.0M
2021-01-08 26.78 26.78 26.32 26.58 0.0M
2021-01-07 26.18 26.33 26.07 26.25 0.0M
2021-01-06 25.71 25.98 25.71 25.86 0.0M
2021-01-05 25.27 25.58 25.23 25.40 0.0M
2021-01-04 25.63 25.67 25.00 25.13 0.1M