Hot Features
프리미엄
iShares MSCI Indonesia (EIDO)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -1.11976630964 | 20.54 | 20.58 | 19.94 | 582853 | 20.2752823 | SP |
| 4 | -2.19 | -9.73333333333 | 22.5 | 22.5 | 19.94 | 401011 | 20.95063529 | SP |
| 12 | -1.47 | -6.74931129477 | 21.78 | 23.615 | 19.94 | 495410 | 22.00039974 | SP |
| 26 | -0.6 | -2.86944045911 | 20.91 | 23.615 | 18.09 | 503765 | 20.90116466 | SP |
| 52 | -1.33 | -6.146025878 | 21.64 | 23.615 | 18.09 | 509157 | 21.34314414 | SP |
| 156 | -3.52 | -14.7712966849 | 23.83 | 25.62 | 18.09 | 581689 | 22.80479343 | SP |
| 260 | -4.63 | -18.5645549318 | 24.94 | 26.56 | 11.91 | 643712 | 21.83597592 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732059000 | 20.11 | 0.11 | 0.55 | 20 | 20.14 | 20 | 126836 |
| 1731972600 | 20 | 0.03 | 0.15 | 19.98 | 20.045 | 19.98 | 346961 |
| 1731713400 | 19.97 | -0.03 | -0.15 | 20 | 20 | 19.94 | 205933 |
| 1731627000 | 20 | -0.43 | -2.10 | 20.09 | 20.105 | 20 | 443430 |
| 1731540600 | 20.43 | 0 | 0.00 | 20.52 | 20.58 | 20.41 | 800568 |
| 1731454200 | 20.43 | 0.06 | 0.29 | 20.54 | 20.57 | 20.43 | 1073015 |
| 1731367800 | 20.37 | -0.27 | -1.31 | 20.5 | 20.5 | 20.37 | 215610 |
| 1731108600 | 20.64 | -0.21 | -1.01 | 20.81 | 20.81 | 20.55 | 472156 |
| 1731022200 | 20.85 | 0.03 | 0.14 | 20.82 | 20.85 | 20.705 | 562865 |
| 1730935800 | 20.82 | -0.58 | -2.71 | 20.77 | 20.87 | 20.74 | 590887 |
| 1730849400 | 21.4 | 0.24 | 1.13 | 21.32 | 21.43 | 21.32 | 259644 |
| 1730763000 | 21.16 | 0.06 | 0.28 | 21.21 | 21.235 | 21.155 | 238962 |
| 1730500200 | 21.1 | -0.36 | -1.68 | 21.26 | 21.26 | 21.06 | 260511 |
| 1730413800 | 21.46 | -0.09 | -0.42 | 21.48 | 21.48 | 21.34 | 213936 |
| 1730327400 | 21.55 | 0.01 | 0.05 | 21.5 | 21.615 | 21.46 | 376987 |
| 1730241000 | 21.54 | -0.19 | -0.87 | 21.57 | 21.6 | 21.48 | 478665 |
| 1730154600 | 21.73 | -0.17 | -0.78 | 21.74 | 21.74 | 21.59 | 285257 |
| 1729895400 | 21.9 | -0.25 | -1.13 | 22.13 | 22.13 | 21.82 | 379463 |
| 1729809000 | 22.15 | -0.09 | -0.40 | 22.22 | 22.22 | 22.085 | 185137 |
| 1729722600 | 22.24 | -0.14 | -0.63 | 22.3 | 22.3 | 22.15 | 371503 |
| 1729636200 | 22.38 | -0.09 | -0.40 | 22.5 | 22.5 | 22.31 | 159582 |
| 1729549800 | 22.47 | -0.09 | -0.40 | 22.53 | 22.59 | 22.425 | 211165 |
| 1729290600 | 22.56 | 0.08 | 0.36 | 22.55 | 22.585 | 22.545 | 158460 |
| 1729204200 | 22.48 | 0.28 | 1.26 | 22.45 | 22.5 | 22.45 | 166400 |
| 1729117800 | 22.2 | 0.09 | 0.41 | 22.23 | 22.23 | 22.14 | 409670 |
| 1729031400 | 22.11 | 0.15 | 0.68 | 22.18 | 22.26 | 22.095 | 278956 |
| 1728945000 | 21.96 | 0.06 | 0.27 | 21.93 | 21.99 | 21.9101 | 1306869 |
| 1728685800 | 21.9 | 0.25 | 1.15 | 21.88 | 21.9 | 21.8 | 325718 |
| 1728599400 | 21.65 | -0.11 | -0.51 | 21.61 | 21.67 | 21.545 | 238533 |
| 1728513000 | 21.76 | -0.07 | -0.32 | 21.6 | 21.785 | 21.6 | 343784 |
| 1728426600 | 21.83 | 0.42 | 1.96 | 21.88 | 21.885 | 21.8 | 358522 |
| 1728340200 | 21.41 | -0.17 | -0.79 | 21.51 | 21.51 | 21.385 | 837469 |
| 1728081000 | 21.58 | -0.48 | -2.18 | 21.62 | 21.645 | 21.5012 | 327111 |
| 1727994600 | 22.06 | -0.25 | -1.12 | 22.03 | 22.07 | 21.915 | 295870 |
| 1727908200 | 22.31 | -0.35 | -1.54 | 22.4 | 22.4 | 22.29 | 427959 |
| 1727821800 | 22.66 | 0.16 | 0.71 | 22.72 | 22.765 | 22.56 | 507657 |
| 1727735400 | 22.5 | -0.51 | -2.22 | 22.52 | 22.56 | 22.465 | 883153 |
| 1727476200 | 23.01 | -0.19 | -0.82 | 23.1 | 23.14 | 22.98 | 1538412 |
| 1727389800 | 23.2 | 0.01 | 0.04 | 23.23 | 23.24 | 23.135 | 747242 |
| 1727303400 | 23.19 | -0.38 | -1.61 | 23.35 | 23.38 | 23.14 | 759865 |
| 1727217000 | 23.57 | 0.16 | 0.68 | 23.45 | 23.615 | 23.45 | 992268 |
| 1727130600 | 23.41 | 0.22 | 0.95 | 23.35 | 23.5099 | 23.35 | 675616 |
| 1726871400 | 23.19 | -0.13 | -0.56 | 23.16 | 23.21 | 23.02 | 807164 |
| 1726785000 | 23.32 | 0.56 | 2.46 | 23.2 | 23.335 | 23.17 | 350797 |
| 1726698600 | 22.76 | 0.11 | 0.49 | 22.79 | 23.05 | 22.75 | 502990 |
| 1726612200 | 22.65 | 0.23 | 1.03 | 22.62 | 22.67 | 22.585 | 1114207 |
| 1726525800 | 22.42 | 0.09 | 0.40 | 22.39 | 22.43 | 22.375 | 201534 |
| 1726266600 | 22.33 | 0.03 | 0.13 | 22.29 | 22.385 | 22.29 | 256186 |
| 1726180200 | 22.3 | 0.16 | 0.72 | 22.18 | 22.35 | 22.14 | 397383 |
| 1726093800 | 22.14 | 0.1 | 0.45 | 22.11 | 22.15 | 21.97 | 188300 |
| 1726007400 | 22.04 | 0.1 | 0.46 | 22.1 | 22.11 | 22.015 | 329350 |
| 1725921000 | 21.94 | -0.01 | -0.05 | 21.89 | 21.98 | 21.89 | 131691 |
| 1725661800 | 21.95 | -0.07 | -0.32 | 22.16 | 22.19 | 21.925 | 199471 |
| 1725575400 | 22.02 | 0.17 | 0.78 | 21.97 | 22.075 | 21.97 | 895614 |
| 1725489000 | 21.85 | 0.26 | 1.20 | 21.77 | 21.93 | 21.75 | 445252 |
| 1725402600 | 21.59 | -0.18 | -0.83 | 21.75 | 21.75 | 21.51 | 691230 |
| 1725057000 | 21.77 | -0.08 | -0.37 | 21.8 | 21.87 | 21.71 | 576073 |
| 1724970600 | 21.85 | -0.21 | -0.95 | 21.97 | 21.985 | 21.84 | 945431 |
| 1724884200 | 22.06 | 0.17 | 0.78 | 22.06 | 22.14 | 22.044 | 382579 |
| 1724797800 | 21.89 | -0.1 | -0.45 | 21.78 | 21.93 | 21.74 | 437386 |
| 1724711400 | 21.99 | -0.03 | -0.14 | 22.08 | 22.15 | 21.98 | 528912 |
| 1724452200 | 22.02 | 0.73 | 3.43 | 21.73 | 22.03 | 21.665 | 433570 |
| 1724365800 | 21.29 | -0.67 | -3.05 | 21.48 | 21.5667 | 21.29 | 434930 |
| 1724279400 | 21.96 | 0.07 | 0.32 | 21.88 | 21.99 | 21.87 | 252470 |
| 1724193000 | 21.89 | 0.38 | 1.77 | 21.87 | 21.95 | 21.87 | 271632 |
