iShares MSCI Europe Financials ETF (EUFN)

EUFN
🏛️ 미국 →
34.14
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 20.94 21.04 20.92 20.96 1.1M
2023-12-28 20.99 21.04 20.92 20.94 0.5M
2023-12-27 20.96 21.13 20.96 21.13 0.9M
2023-12-26 20.87 21.03 20.87 21.01 0.3M
2023-12-22 20.85 20.92 20.81 20.88 0.3M
2023-12-21 20.68 20.77 20.62 20.77 0.4M
2023-12-20 20.67 20.74 20.48 20.51 0.3M
2023-12-19 20.94 21.06 20.94 21.05 0.6M
2023-12-18 20.88 20.88 20.75 20.82 2.9M
2023-12-15 20.88 20.88 20.72 20.75 0.5M
2023-12-14 20.94 21.10 20.86 21.03 1.1M
2023-12-13 20.69 20.97 20.54 20.95 0.8M
2023-12-12 20.63 20.74 20.58 20.73 1.2M
2023-12-11 20.56 20.68 20.56 20.66 0.3M
2023-12-08 20.46 20.64 20.46 20.62 0.2M
2023-12-07 20.38 20.52 20.36 20.50 0.2M
2023-12-06 20.50 20.61 20.37 20.37 0.6M
2023-12-05 20.28 20.36 20.26 20.28 0.2M
2023-12-04 20.27 20.36 20.25 20.32 0.4M
2023-12-01 20.18 20.43 20.18 20.42 0.4M
2023-11-30 20.21 20.22 20.13 20.20 0.2M
2023-11-29 20.12 20.25 20.11 20.19 0.2M
2023-11-28 20.02 20.14 20.01 20.09 0.2M
2023-11-27 20.04 20.06 19.96 20.03 0.1M
2023-11-24 19.98 20.10 19.98 20.10 0.1M
2023-11-22 19.81 19.84 19.70 19.82 0.4M
2023-11-21 19.89 19.91 19.81 19.83 0.2M
2023-11-20 19.84 19.97 19.84 19.93 0.2M
2023-11-17 19.73 19.88 19.71 19.87 0.2M
2023-11-16 19.51 19.59 19.46 19.52 0.5M
2023-11-15 19.55 19.60 19.50 19.54 0.5M
2023-11-14 19.22 19.50 19.22 19.47 0.3M
2023-11-13 18.84 19.00 18.82 18.99 0.1M
2023-11-10 18.76 18.87 18.64 18.86 0.2M
2023-11-09 18.83 18.93 18.72 18.73 0.4M
2023-11-08 18.71 18.80 18.68 18.78 0.4M
2023-11-07 18.64 18.72 18.61 18.66 0.2M
2023-11-06 18.87 18.90 18.71 18.74 0.5M
2023-11-03 18.76 18.87 18.72 18.81 0.6M
2023-11-02 18.53 18.61 18.48 18.59 0.5M
2023-11-01 18.21 18.34 18.14 18.33 0.6M
2023-10-31 18.17 18.22 18.07 18.18 0.4M
2023-10-30 18.10 18.19 18.05 18.17 1.6M
2023-10-27 18.13 18.13 17.85 17.89 0.5M
2023-10-26 18.07 18.14 17.97 18.04 0.5M
2023-10-25 18.11 18.23 18.05 18.09 0.3M
2023-10-24 18.19 18.26 18.13 18.23 0.3M
2023-10-23 18.23 18.42 18.17 18.29 0.7M
2023-10-20 18.40 18.45 18.25 18.28 3.3M
2023-10-19 18.61 18.77 18.52 18.54 3.7M
2023-10-18 18.88 18.90 18.70 18.72 3.5M
2023-10-17 18.83 19.10 18.83 19.02 0.6M
2023-10-16 18.91 19.02 18.88 19.02 0.2M
2023-10-13 18.88 18.94 18.70 18.74 0.3M
2023-10-12 19.17 19.18 18.96 19.04 0.3M
2023-10-11 19.24 19.33 19.15 19.27 0.3M
2023-10-10 19.07 19.17 19.07 19.10 0.7M
2023-10-09 18.62 18.81 18.62 18.79 0.4M
2023-10-06 18.70 19.00 18.59 18.94 1.1M
2023-10-05 18.47 18.60 18.47 18.59 0.4M
2023-10-04 18.44 18.45 18.27 18.43 0.4M
2023-10-03 18.43 18.49 18.30 18.37 0.6M
2023-10-02 18.76 18.79 18.49 18.54 1.5M
2023-09-29 19.11 19.12 18.87 18.91 0.3M
2023-09-28 18.80 19.03 18.76 18.96 5.3M
2023-09-27 18.79 18.80 18.55 18.71 1.6M
2023-09-26 18.87 18.98 18.80 18.84 1.7M
2023-09-25 18.94 18.99 18.83 18.97 0.7M
2023-09-22 19.23 19.28 19.06 19.07 0.3M
2023-09-21 19.27 19.35 19.17 19.17 0.8M
2023-09-20 19.49 19.59 19.30 19.30 0.6M
2023-09-19 19.23 19.33 19.23 19.30 0.1M
2023-09-18 19.21 19.23 19.07 19.15 0.2M
2023-09-15 19.34 19.43 19.28 19.33 0.8M
2023-09-14 19.28 19.36 19.27 19.36 0.4M
2023-09-13 19.11 19.17 19.03 19.07 0.2M
2023-09-12 18.94 19.12 18.94 19.04 0.2M
2023-09-11 18.95 19.02 18.92 19.00 0.1M
2023-09-08 18.68 18.75 18.62 18.72 0.7M
2023-09-07 18.72 18.78 18.64 18.68 0.3M
2023-09-06 18.78 18.85 18.73 18.79 0.5M
2023-09-05 19.14 19.17 18.95 18.95 0.3M
2023-09-01 19.31 19.32 19.15 19.20 0.9M
2023-08-31 19.40 19.40 19.18 19.23 0.2M
2023-08-30 19.49 19.55 19.40 19.42 0.1M
2023-08-29 19.15 19.45 19.12 19.43 0.2M
2023-08-28 19.04 19.18 19.04 19.15 1.8M
2023-08-25 18.96 18.99 18.78 18.91 0.4M
2023-08-24 18.97 19.09 18.83 18.83 3.7M
2023-08-23 18.91 19.07 18.91 19.03 0.2M
2023-08-22 19.05 19.09 18.89 18.90 0.2M
2023-08-21 18.98 19.07 18.92 19.02 0.4M
2023-08-18 18.80 19.00 18.76 18.96 0.8M
2023-08-17 19.23 19.23 19.00 19.00 0.9M
2023-08-16 19.31 19.40 19.22 19.22 0.2M
2023-08-15 19.49 19.51 19.30 19.33 0.3M
2023-08-14 19.54 19.69 19.47 19.64 0.4M
2023-08-11 19.65 19.73 19.60 19.67 0.4M
2023-08-10 19.87 20.03 19.76 19.80 0.5M
2023-08-09 19.59 19.69 19.55 19.59 0.2M
2023-08-08 19.38 19.55 19.27 19.54 0.8M
2023-08-07 19.77 19.86 19.72 19.85 0.2M
2023-08-04 19.64 19.82 19.58 19.59 0.2M
2023-08-03 19.36 19.55 19.36 19.49 0.1M
2023-08-02 19.53 19.54 19.35 19.42 0.7M
2023-08-01 19.87 19.96 19.80 19.86 0.5M
2023-07-31 20.16 20.23 20.06 20.08 0.6M
2023-07-28 20.17 20.26 20.13 20.15 1.4M
2023-07-27 20.20 20.20 19.92 19.92 1.7M
2023-07-26 20.00 20.22 20.00 20.19 1.7M
2023-07-25 20.07 20.15 20.06 20.08 1.3M
2023-07-24 19.97 20.09 19.97 20.04 0.2M
2023-07-21 20.06 20.08 19.98 20.05 0.2M
2023-07-20 20.00 20.14 19.99 20.03 0.1M
2023-07-19 19.98 20.02 19.90 20.00 0.3M
2023-07-18 19.79 20.00 19.77 19.99 0.2M
2023-07-17 19.74 19.88 19.73 19.83 0.2M
2023-07-14 19.87 19.89 19.70 19.70 0.2M
2023-07-13 19.73 19.87 19.73 19.86 3.3M
2023-07-12 19.34 19.52 19.34 19.50 0.5M
2023-07-11 18.92 19.07 18.90 19.05 0.4M
2023-07-10 18.74 18.84 18.74 18.80 0.2M
2023-07-07 18.58 18.83 18.57 18.76 0.2M
2023-07-06 18.60 18.60 18.40 18.56 0.3M
2023-07-05 18.97 18.97 18.85 18.85 0.2M
2023-07-03 19.22 19.31 19.22 19.28 0.3M
2023-06-30 19.20 19.26 19.14 19.18 0.5M
2023-06-29 18.81 18.91 18.81 18.91 0.3M
2023-06-28 18.82 18.86 18.78 18.83 0.4M
2023-06-27 18.72 18.91 18.67 18.88 0.4M
2023-06-26 18.54 18.63 18.53 18.59 0.1M
2023-06-23 18.44 18.55 18.43 18.51 0.2M
2023-06-22 18.75 18.84 18.67 18.76 0.3M
2023-06-21 18.93 19.05 18.89 18.98 0.2M
2023-06-20 19.06 19.06 18.92 18.99 0.2M
2023-06-16 19.19 19.21 19.11 19.12 0.3M
2023-06-15 18.96 19.18 18.96 19.15 0.3M
2023-06-14 19.02 19.12 18.86 18.97 0.2M
2023-06-13 18.81 18.87 18.79 18.81 0.7M
2023-06-12 18.71 18.75 18.63 18.71 0.6M
2023-06-09 18.71 18.74 18.67 18.71 0.4M
2023-06-08 18.77 18.87 18.71 18.86 0.2M
2023-06-07 18.69 18.72 18.61 18.66 0.3M
2023-06-06 19.22 19.43 19.22 19.42 0.8M
2023-06-05 19.33 19.36 19.21 19.26 1.7M
2023-06-02 19.37 19.48 19.36 19.44 0.4M
2023-06-01 18.94 19.15 18.94 19.12 1.2M
2023-05-31 18.87 18.89 18.66 18.79 0.7M
2023-05-30 19.23 19.28 19.04 19.12 1.1M
2023-05-26 19.13 19.28 19.13 19.26 1.0M
2023-05-25 19.10 19.11 19.00 19.07 0.2M
2023-05-24 19.20 19.21 19.05 19.08 0.5M
2023-05-23 19.60 19.67 19.48 19.48 0.2M
2023-05-22 19.59 19.69 19.57 19.67 0.9M
2023-05-19 19.59 19.64 19.54 19.60 0.3M
2023-05-18 19.36 19.43 19.30 19.43 1.0M
2023-05-17 19.24 19.42 19.19 19.40 0.4M
2023-05-16 19.36 19.41 19.25 19.25 1.0M
2023-05-15 19.34 19.53 19.34 19.50 0.5M
2023-05-12 19.43 19.43 19.23 19.30 0.3M
2023-05-11 19.20 19.37 19.14 19.37 1.1M
2023-05-10 19.57 19.57 19.30 19.47 1.0M
2023-05-09 19.44 19.60 19.39 19.55 0.9M
2023-05-08 19.78 19.78 19.64 19.66 2.7M
2023-05-05 19.45 19.70 19.45 19.68 1.1M
2023-05-04 19.28 19.35 19.07 19.26 2.0M
2023-05-03 19.45 19.59 19.33 19.41 2.2M
2023-05-02 19.65 19.65 19.31 19.42 0.4M
2023-05-01 19.75 19.85 19.72 19.76 0.3M
2023-04-28 19.60 19.77 19.54 19.77 0.6M
2023-04-27 19.64 19.86 19.63 19.84 0.8M
2023-04-26 19.53 19.70 19.49 19.56 1.5M
2023-04-25 19.21 19.77 19.21 19.34 1.1M
2023-04-24 19.82 19.95 19.82 19.92 0.6M
2023-04-21 19.60 19.79 19.58 19.79 0.7M
2023-04-20 19.75 19.82 19.69 19.76 0.9M
2023-04-19 19.70 19.85 19.69 19.84 0.7M
2023-04-18 19.53 19.72 19.53 19.72 0.6M
2023-04-17 19.40 19.49 19.28 19.47 3.1M
2023-04-14 19.79 19.88 19.72 19.79 1.1M
2023-04-13 19.55 19.64 19.49 19.64 0.3M
2023-04-12 19.40 19.64 19.33 19.41 0.9M
2023-04-11 19.15 19.28 19.15 19.25 2.0M
2023-04-10 19.01 19.15 18.89 19.15 0.3M
2023-04-06 18.89 19.22 18.89 19.19 0.7M
2023-04-05 18.72 18.88 18.71 18.82 0.8M
2023-04-04 19.00 19.00 18.85 18.89 1.5M
2023-04-03 18.71 18.86 18.70 18.83 1.7M
2023-03-31 18.72 18.78 18.65 18.70 0.9M
2023-03-30 18.77 18.86 18.62 18.65 0.9M
2023-03-29 18.39 18.46 18.32 18.44 0.9M
2023-03-28 17.93 18.09 17.86 18.04 1.0M
2023-03-27 17.95 18.03 17.87 18.03 1.3M
2023-03-24 17.58 17.83 17.46 17.83 4.8M
2023-03-23 18.36 18.39 17.79 17.90 4.0M
2023-03-22 18.50 18.68 18.21 18.24 1.7M
2023-03-21 18.39 18.53 18.37 18.50 1.7M
2023-03-20 17.51 17.85 17.49 17.76 1.9M
2023-03-17 17.45 17.53 17.22 17.38 2.7M
2023-03-16 17.40 17.97 17.35 17.96 4.3M
2023-03-15 17.30 17.77 17.11 17.68 6.0M
2023-03-14 18.81 18.87 18.63 18.75 1.8M
2023-03-13 18.30 18.61 18.22 18.41 9.1M
2023-03-10 19.19 19.33 18.91 18.98 2.3M
2023-03-09 19.75 19.82 19.42 19.44 2.8M
2023-03-08 19.81 19.94 19.77 19.82 0.6M
2023-03-07 20.11 20.11 19.69 19.72 0.6M
2023-03-06 20.15 20.27 20.08 20.21 0.5M
2023-03-03 19.92 20.14 19.86 20.13 2.1M
2023-03-02 19.76 19.84 19.70 19.83 1.0M
2023-03-01 20.06 20.10 19.89 20.01 0.7M
2023-02-28 20.09 20.16 19.95 19.96 4.5M
2023-02-27 19.81 19.94 19.79 19.88 0.9M
2023-02-24 19.46 19.57 19.42 19.49 0.5M
2023-02-23 19.68 19.76 19.56 19.71 0.6M
2023-02-22 19.61 19.67 19.51 19.56 0.7M
2023-02-21 19.85 19.99 19.77 19.82 0.5M
2023-02-17 19.78 19.99 19.77 19.96 0.3M
2023-02-16 19.82 20.05 19.82 19.94 1.2M
2023-02-15 19.69 19.88 19.67 19.88 1.1M
2023-02-14 19.88 20.08 19.81 20.01 0.4M
2023-02-13 19.77 19.91 19.74 19.89 1.1M
2023-02-10 19.69 19.73 19.58 19.66 0.7M
2023-02-09 20.12 20.15 19.85 19.88 0.8M
2023-02-08 19.80 19.84 19.73 19.78 0.5M
2023-02-07 19.53 19.82 19.51 19.78 0.4M
2023-02-06 19.56 19.59 19.46 19.54 0.8M
2023-02-03 19.81 19.94 19.73 19.76 0.7M
2023-02-02 20.15 20.15 19.91 20.04 3.5M
2023-02-01 19.89 20.27 19.85 20.19 4.3M
2023-01-31 19.72 19.88 19.67 19.86 0.4M
2023-01-30 19.76 19.83 19.65 19.67 0.3M
2023-01-27 19.77 19.86 19.70 19.80 0.7M
2023-01-26 19.70 19.88 19.68 19.88 0.9M
2023-01-25 19.55 19.70 19.43 19.67 0.6M
2023-01-24 19.43 19.58 19.41 19.52 0.4M
2023-01-23 19.35 19.49 19.32 19.46 0.6M
2023-01-20 19.24 19.42 19.21 19.41 0.6M
2023-01-19 19.12 19.24 19.07 19.18 1.4M
2023-01-18 19.50 19.55 19.25 19.25 1.5M
2023-01-17 19.35 19.37 19.20 19.29 0.6M
2023-01-13 19.08 19.31 19.07 19.31 0.8M
2023-01-12 19.11 19.28 18.98 19.21 1.0M
2023-01-11 18.84 18.91 18.81 18.91 0.9M
2023-01-10 18.78 18.86 18.73 18.84 1.0M
2023-01-09 18.80 18.89 18.72 18.72 1.4M
2023-01-06 18.34 18.66 18.20 18.63 0.6M
2023-01-05 18.21 18.28 18.15 18.23 0.6M
2023-01-04 18.25 18.39 18.21 18.35 0.8M
2023-01-03 17.80 17.92 17.73 17.80 0.3M