Hot Features
프리미엄
iShares MSCI Australia (EWA)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.159489633174 | 25.08 | 25.67 | 24.91 | 2558968 | 25.41876948 | SP |
| 4 | 0.17 | 0.683554483313 | 24.87 | 25.67 | 24.22 | 1448798 | 25.08560139 | SP |
| 12 | -1.14 | -4.35446906035 | 26.18 | 26.43 | 23.555 | 1360044 | 24.97527042 | SP |
| 26 | -0.16 | -0.634920634921 | 25.2 | 27.23 | 23.555 | 1319206 | 25.61407088 | SP |
| 52 | 1.15 | 4.81372959397 | 23.89 | 27.23 | 22.99 | 1613307 | 24.85926179 | SP |
| 156 | 0.83 | 3.4283353986 | 24.21 | 27.23 | 19.19 | 2802604 | 23.3516485 | SP |
| 260 | 1.98 | 8.58629661752 | 23.06 | 27.43 | 12.73 | 2999681 | 22.95606134 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739921400 | 25.42 | -0.05 | -0.20 | 25.38 | 25.45 | 25.32 | 2789386 |
| 1739575800 | 25.47 | -0.19 | -0.74 | 25.59 | 25.63 | 25.43 | 1939900 |
| 1739489400 | 25.66 | 0.4 | 1.58 | 25.29 | 25.67 | 25.26 | 1928658 |
| 1739403000 | 25.26 | 0.22 | 0.88 | 25.08 | 25.415 | 25.02 | 3577927 |
| 1739316600 | 25.04 | -0.05 | -0.20 | 24.93 | 25.1 | 24.9 | 1263557 |
| 1739230200 | 25.09 | 0.16 | 0.64 | 25.14 | 25.17 | 25.06 | 1322850 |
| 1738971000 | 24.93 | -0.2 | -0.80 | 25.16 | 25.22 | 24.855 | 1527760 |
| 1738884600 | 25.13 | 0.12 | 0.48 | 25.13 | 25.195 | 25.0401 | 1104823 |
| 1738798200 | 25.01 | 0.23 | 0.93 | 24.88 | 25.05 | 24.845 | 2533005 |
| 1738711800 | 24.78 | 0.29 | 1.18 | 24.54 | 24.8267 | 24.54 | 1069768 |
| 1738625400 | 24.49 | -0.12 | -0.49 | 24.27 | 24.63 | 24.22 | 1408987 |
| 1738366200 | 24.61 | -0.34 | -1.36 | 24.9 | 25.06 | 24.605 | 1363360 |
| 1738279800 | 24.95 | 0.31 | 1.26 | 24.97 | 25.1 | 24.815 | 824519 |
| 1738193400 | 24.64 | -0.15 | -0.61 | 24.68 | 24.78 | 24.545 | 833684 |
| 1738107000 | 24.79 | -0.08 | -0.32 | 24.76 | 24.79 | 24.581 | 454988 |
| 1738020600 | 24.87 | -0.04 | -0.16 | 24.69 | 24.87 | 24.69 | 903653 |
| 1737761400 | 24.91 | 0.2 | 0.81 | 24.9 | 25.01 | 24.86 | 557133 |
| 1737675000 | 24.71 | 0 | 0.00 | 24.71 | 24.71 | 24.71 | 0 |
| 1737588600 | 24.71 | -0.09 | -0.36 | 24.87 | 24.87 | 24.67 | 674411 |
| 1737502200 | 24.8 | 0.56 | 2.31 | 24.63 | 24.82 | 24.575 | 866800 |
| 1737156600 | 24.24 | -0.09 | -0.37 | 24.22 | 24.43 | 24.21 | 1249160 |
| 1737070200 | 24.33 | -0.02 | -0.08 | 24.28 | 24.4357 | 24.225 | 917045 |
| 1736983800 | 24.35 | 0.37 | 1.54 | 24.4 | 24.42 | 24.25 | 618014 |
| 1736897400 | 23.98 | 0.1 | 0.42 | 23.92 | 24.01 | 23.8 | 785702 |
| 1736811000 | 23.88 | 0.07 | 0.29 | 23.66 | 23.89 | 23.635 | 1142133 |
| 1736551800 | 23.81 | -0.55 | -2.26 | 24.07 | 24.085 | 23.79 | 1346334 |
| 1736379000 | 24.36 | 0.14 | 0.58 | 24.31 | 24.39 | 24.18 | 2915522 |
| 1736292600 | 24.22 | -0.11 | -0.45 | 24.56 | 24.61 | 24.2 | 856579 |
| 1736206200 | 24.33 | 0.13 | 0.54 | 24.457 | 24.515 | 24.26 | 864887 |
| 1735947000 | 24.2 | 0.29 | 1.21 | 24.19 | 24.24 | 24.035 | 817583 |
| 1735860600 | 23.91 | 0.05 | 0.21 | 24.06 | 24.1 | 23.8 | 1425123 |
| 1735687800 | 23.86 | -0.11 | -0.46 | 23.87 | 23.9715 | 23.775 | 1608504 |
| 1735601400 | 23.97 | -0.09 | -0.37 | 24 | 24.085 | 23.8 | 1016726 |
| 1735342200 | 24.06 | -0.26 | -1.07 | 24.095 | 24.16 | 23.9513 | 953285 |
| 1735255800 | 24.32 | 0.12 | 0.50 | 24.2 | 24.345 | 24.14 | 868990 |
| 1735077840 | 24.2 | 0.1 | 0.41 | 24.17 | 24.24 | 24.005 | 609746 |
| 1734996600 | 24.1 | 0.33 | 1.39 | 23.95 | 24.135 | 23.79 | 1115815 |
| 1734737400 | 23.77 | -0.06 | -0.25 | 23.555 | 24.03 | 23.555 | 1875342 |
| 1734651000 | 23.83 | -0.15 | -0.63 | 23.98 | 24.02 | 23.77 | 1047070 |
| 1734564600 | 23.98 | -0.82 | -3.31 | 24.76 | 24.775 | 23.905 | 1058572 |
| 1734478200 | 24.8 | -0.35 | -1.39 | 24.8 | 24.91 | 24.765 | 1515903 |
| 1734391800 | 25.15 | 0.05 | 0.20 | 25.21 | 25.27 | 25.12 | 843643 |
| 1734132600 | 25.1 | -0.1 | -0.40 | 25.32 | 25.32 | 25.1 | 1261851 |
| 1734046200 | 25.2 | -0.43 | -1.68 | 25.37 | 25.47 | 25.195 | 1758821 |
| 1733959800 | 25.63 | 0.05 | 0.20 | 25.55 | 25.665 | 25.51 | 1757179 |
| 1733873400 | 25.58 | -0.44 | -1.69 | 25.665 | 25.69 | 25.555 | 1901536 |
| 1733787000 | 26.02 | 0.32 | 1.25 | 26.17 | 26.245 | 26 | 1619731 |
| 1733527800 | 25.7 | -0.39 | -1.49 | 25.92 | 25.94 | 25.445 | 1826412 |
| 1733441400 | 26.09 | -0.04 | -0.15 | 26.08 | 26.14 | 25.98 | 1378951 |
| 1733355000 | 26.13 | -0.16 | -0.61 | 26.08 | 26.155 | 26.035 | 1512378 |
| 1733268600 | 26.29 | -0.07 | -0.27 | 26.34 | 26.41 | 26.23 | 1719971 |
| 1733182200 | 26.36 | -0.07 | -0.26 | 26.33 | 26.3875 | 26.1399 | 1609294 |
| 1732917840 | 26.43 | 0.18 | 0.69 | 26.25 | 26.43 | 26.24 | 2019994 |
| 1732750200 | 26.25 | 0.28 | 1.08 | 26.18 | 26.3 | 26.145 | 1319386 |
| 1732663800 | 25.97 | -0.35 | -1.33 | 26.08 | 26.08 | 25.88 | 1094557 |
| 1732577400 | 26.32 | 0 | 0.00 | 26.43 | 26.46 | 26.205 | 1348208 |
| 1732318200 | 26.32 | 0.08 | 0.30 | 26.2 | 26.33 | 26.16 | 1590066 |
| 1732231800 | 26.24 | 0.26 | 1.00 | 26.1 | 26.295 | 26.01 | 886823 |
| 1732145400 | 25.98 | -0.16 | -0.61 | 25.96 | 25.995 | 25.8 | 1007845 |
| 1732059000 | 26.14 | 0.22 | 0.85 | 25.905 | 26.205 | 25.81 | 1188176 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
