Hot Features
프리미엄
iShares MSCI Norway ETF (ENOR)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1699 | 4.96772823779 | 23.55 | 24.7156 | 23.41 | 6880 | 23.97924513 | SP |
| 4 | 1.0049 | 4.23740248788 | 23.715 | 24.7156 | 23.33 | 6770 | 23.84363094 | SP |
| 12 | 0.8999 | 3.7779177162 | 23.82 | 24.7156 | 21.75 | 7691 | 23.19781002 | SP |
| 26 | 1.1999 | 5.10161564626 | 23.52 | 24.95 | 21.75 | 7750 | 23.76257378 | SP |
| 52 | 1.5444 | 6.66393389571 | 23.1755 | 26.41 | 21.75 | 7484 | 24.14737099 | SP |
| 156 | -3.1401 | -11.2709978464 | 27.86 | 31.8 | 20.59 | 15044 | 24.76405109 | SP |
| 260 | 6.6599 | 36.8765227021 | 18.06 | 31.86 | 12.73 | 17948 | 24.69013479 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 24.7199 | 0.6 | 2.49 | 24.47 | 24.7199 | 24.47 | 9893 |
| 1741303800 | 24.12 | -0.09 | -0.36 | 24.26 | 24.38 | 24.05 | 11247 |
| 1741217400 | 24.2068 | 0.39 | 1.63 | 23.92 | 24.2068 | 23.92 | 5755 |
| 1741131000 | 23.8188 | -0.05 | -0.21 | 23.46 | 23.88 | 23.41 | 6525 |
| 1741044600 | 23.87 | 0.14 | 0.59 | 24.2 | 24.24 | 23.82 | 6170 |
| 1740785400 | 23.73 | 0.15 | 0.62 | 23.55 | 23.73 | 23.51 | 4701 |
| 1740699000 | 23.5839 | -0.31 | -1.32 | 23.8 | 23.8 | 23.5839 | 3438 |
| 1740612600 | 23.8988 | -0.23 | -0.94 | 24.02 | 24.04 | 23.8988 | 2997 |
| 1740526200 | 24.1247 | 0.1 | 0.44 | 24.11 | 24.17 | 24.09 | 2543 |
| 1740439800 | 24.02 | 0.1 | 0.43 | 24.05 | 24.0802 | 24 | 2424 |
| 1740180600 | 23.9175 | -0.04 | -0.16 | 24.18 | 24.18 | 23.8814 | 7587 |
| 1740094200 | 23.9548 | 0.08 | 0.32 | 23.94 | 23.9548 | 23.88 | 1394 |
| 1740007800 | 23.8794 | -0.01 | -0.04 | 23.94 | 24.01 | 23.8794 | 2859 |
| 1739921400 | 23.8901 | 0.08 | 0.34 | 23.81 | 23.8901 | 23.8 | 2225 |
| 1739575800 | 23.8093 | 0.2 | 0.84 | 23.95 | 24 | 23.8 | 11128 |
| 1739489400 | 23.6101 | 0.14 | 0.60 | 23.38 | 23.6101 | 23.33 | 18257 |
| 1739403000 | 23.469 | -0.5 | -2.09 | 23.42 | 23.51 | 23.33 | 9289 |
| 1739316600 | 23.9708 | 0.13 | 0.55 | 23.88 | 24.04 | 23.84 | 18543 |
| 1739230200 | 23.84 | 0.31 | 1.33 | 23.69 | 23.84 | 23.65 | 10929 |
| 1738971000 | 23.5265 | -0.34 | -1.43 | 23.715 | 23.72 | 23.5265 | 312 |
| 1738884600 | 23.8687 | -0.15 | -0.64 | 23.99 | 23.99 | 23.795 | 3022 |
| 1738798200 | 24.0235 | 0.04 | 0.17 | 23.92 | 24.06 | 23.89 | 10315 |
| 1738711800 | 23.9826 | 0.51 | 2.17 | 23.63 | 23.9826 | 23.63 | 2429 |
| 1738625400 | 23.4737 | -0.34 | -1.41 | 23.34 | 23.5494 | 23.28 | 4190 |
| 1738366200 | 23.81 | -0.23 | -0.97 | 23.96 | 24 | 23.79 | 12606 |
| 1738279800 | 24.0429 | 0.19 | 0.82 | 24 | 24.12 | 24 | 2648 |
| 1738193400 | 23.8483 | 0.08 | 0.35 | 23.735 | 23.91 | 23.67 | 6826 |
| 1738107000 | 23.7661 | 0.07 | 0.28 | 23.8 | 23.8 | 23.64 | 3217 |
| 1738020600 | 23.7 | 0 | 0.02 | 23.575 | 23.7 | 23.54 | 6129 |
| 1737761400 | 23.6957 | 0.23 | 0.96 | 23.78 | 23.84 | 23.6 | 18229 |
| 1737675000 | 23.4704 | 0 | 0.00 | 23.4704 | 23.4704 | 23.4704 | 0 |
| 1737588600 | 23.4704 | 0.01 | 0.05 | 23.55 | 23.58 | 23.47 | 3041 |
| 1737502200 | 23.458 | 0.23 | 1.00 | 23.23 | 23.49 | 23.19 | 5358 |
| 1737156600 | 23.2267 | -0.03 | -0.14 | 23.16 | 23.28 | 23.16 | 2025 |
| 1737070200 | 23.2581 | -0.1 | -0.43 | 23.24 | 23.326 | 23.22 | 3414 |
| 1736983800 | 23.3597 | 0.35 | 1.52 | 23.37 | 23.4 | 23.305 | 4817 |
| 1736897400 | 23.0107 | 0.07 | 0.30 | 22.975 | 23.03 | 22.92 | 14879 |
| 1736811000 | 22.9427 | 0.13 | 0.56 | 22.76 | 22.9427 | 22.76 | 1727 |
| 1736551800 | 22.8149 | -0.06 | -0.24 | 23.055 | 23.055 | 22.78 | 22028 |
| 1736379000 | 22.87 | -0.02 | -0.08 | 22.8 | 22.93 | 22.8 | 10038 |
| 1736292600 | 22.8884 | 0.01 | 0.04 | 23.025 | 23.04 | 22.8884 | 3567 |
| 1736206200 | 22.88 | -0.03 | -0.15 | 22.95 | 23.066 | 22.88 | 3936 |
| 1735947000 | 22.9133 | 0.17 | 0.74 | 22.92 | 22.92 | 22.74 | 7164 |
| 1735860600 | 22.7456 | 0.29 | 1.27 | 22.76 | 22.85 | 22.63 | 10440 |
| 1735687800 | 22.46 | 0.08 | 0.34 | 22.43 | 22.51 | 22.3 | 11533 |
| 1735601400 | 22.3828 | 0.04 | 0.19 | 22.29 | 22.4 | 22.22 | 3635 |
| 1735342200 | 22.3399 | 0.01 | 0.07 | 22.28 | 22.37 | 22.24 | 3740 |
| 1735255800 | 22.325 | -0 | -0.01 | 22.19 | 22.4 | 22.19 | 2491 |
| 1735077840 | 22.3274 | 0.13 | 0.60 | 22.13 | 22.38 | 22.13 | 2995 |
| 1734996600 | 22.1949 | 0.17 | 0.79 | 22.1 | 22.1949 | 21.98 | 4420 |
| 1734737400 | 22.02 | 0.1 | 0.45 | 21.79 | 22.2 | 21.75 | 30591 |
| 1734651000 | 21.9204 | -0.04 | -0.18 | 22.18 | 22.227 | 21.8901 | 13536 |
| 1734564600 | 21.959 | -0.65 | -2.86 | 22.47 | 22.57 | 21.95 | 13523 |
| 1734478200 | 22.6057 | -0.72 | -3.10 | 22.63 | 22.7 | 22.5404 | 23463 |
| 1734391800 | 23.33 | -0.34 | -1.42 | 23.42 | 23.43 | 23.33 | 8541 |
| 1734132600 | 23.6661 | 0.11 | 0.49 | 23.82 | 23.82 | 23.64 | 5776 |
| 1734046200 | 23.5518 | -0.15 | -0.62 | 23.6982 | 23.7192 | 23.5518 | 2463 |
| 1733959800 | 23.6982 | 0.14 | 0.61 | 23.555 | 23.6982 | 23.555 | 3039 |
| 1733873400 | 23.555 | -0.11 | -0.44 | 23.67 | 23.67 | 23.555 | 1207 |
| 1733787000 | 23.66 | -0.09 | -0.40 | 23.9 | 23.92 | 23.66 | 23667 |
