iShares MSCI Canada【EWC】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
미국
AMEX
iShares MSCI Canada (EWC)
iShares MSCI Canada (EWC) 과거

iShares MSCI Canada (EWC)

42.60

-0.29

(-0.68%)

마감 27 11월 6:00AM

42.60

0.00

(0.00%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.79	1.88950011959	41.81	43.16	41.76	2107547	42.74818466	SP
4	1.27	3.07282845391	41.33	43.16	40.5	1913904	41.91312607	SP
12	2.52	6.2874251497	40.08	43.16	39.08	1848814	41.32891006	SP
26	4.37	11.4308134973	38.23	43.16	35.75	1879646	39.53054018	SP
52	8.1	23.4782608696	34.5	43.16	34.24	1989394	38.08240227	SP
156	4.04	10.4771784232	38.56	43.16	29.55	3191535	36.42611825	SP
260	13.07	44.2600745005	29.53	43.16	17.59	3079372	34.39469869	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732663800	42.6	-0.29	-0.68	42.35	42.68	42.24	2766486
1732577400	42.89	-0.08	-0.19	43.04	43.16	42.82	1452828
1732318200	42.97	0.03	0.07	43.02	43.02	42.88	1150169
1732231800	42.94	0.73	1.73	42.44	42.94	42.27	5074463
1732145400	42.21	-0.07	-0.17	42.17	42.24	41.94	1362604
1732059000	42.28	0.25	0.59	41.81	42.28	41.76	1497669
1731972600	42.03	0.31	0.74	41.83	42.13	41.815	1614925
1731713400	41.72	-0.36	-0.86	41.95	41.96	41.585	1801403
1731627000	42.08	-0.06	-0.14	42.38	42.45	42.035	1206146
1731540600	42.14	-0.11	-0.26	42.05	42.19	41.92	1713033
1731454200	42.25	0.38	0.91	42.16	42.33	41.995	2744327
1731367800	41.87	0.18	0.43	42	42.13	41.87	1155395
1731108600	41.69	-0.47	-1.11	41.83	41.9	41.65	1818436
1731022200	42.16	0.58	1.39	41.84	42.25	41.79	3035614
1730935800	41.58	0.22	0.53	41.19	41.6	40.97	1504013
1730849400	41.36	0.46	1.12	41.09	41.38	40.98	1676023
1730763000	40.9	0.23	0.57	40.97	41.155	40.755	1614004
1730500200	40.67	0.04	0.10	40.83	40.99	40.63	1610085
1730413800	40.63	-0.6	-1.46	41.11	41.11	40.5	2016515
1730327400	41.23	-0.04	-0.10	41.06	41.365	41.03	1894525
1730241000	41.27	-0.16	-0.39	41.33	41.465	41.12	2335896
1730154600	41.43	0.27	0.66	41.09	41.47	41.09	942298
1729895400	41.16	-0.28	-0.68	41.57	41.61	41.15	1759156
1729809000	41.44	-0.08	-0.19	41.69	41.74	41.13	2081782
1729722600	41.52	-0.3	-0.72	41.66	41.775	41.31	2347461
1729636200	41.82	0.05	0.12	41.75	41.855	41.525	1276698
1729549800	41.77	-0.27	-0.64	41.94	42.175	41.73	1386611
1729290600	42.04	0.16	0.38	41.98	42.12	41.835	1063144
1729204200	41.88	0.01	0.02	41.89	41.95	41.75	1424090
1729117800	41.87	0.39	0.94	41.53	41.87	41.53	1642653
1729031400	41.48	-0.13	-0.31	41.45	41.53	41.27	1326183
1728945000	41.61	0.01	0.02	41.54	41.715	41.49	1199795
1728685800	41.6	0.2	0.48	41.4	41.75	41.4	1544731
1728599400	41.4	0.04	0.10	41.11	41.43	41.04	829151
1728513000	41.36	0.22	0.53	41.09	41.385	41.06	1701809
1728426600	41.14	-0.29	-0.70	41.38	41.38	41.055	2631278
1728340200	41.43	-0.24	-0.58	41.62	41.62	41.19	1366790
1728081000	41.67	0.25	0.60	41.36	41.69	41.36	2282781
1727994600	41.42	-0.18	-0.43	41.38	41.485	41.13	3414831
1727908200	41.6	-0.04	-0.10	41.75	41.87	41.4901	1531395
1727821800	41.64	0.12	0.29	41.56	41.72	41.32	3373364
1727735400	41.52	0.07	0.17	41.45	41.565	41.17	2400668
1727476200	41.45	-0.21	-0.50	41.77	41.78	41.42	2189829
1727389800	41.66	0.24	0.58	41.55	41.815	41.545	996375
1727303400	41.42	-0.24	-0.58	41.71	41.71	41.38	2062922
1727217000	41.66	0.31	0.75	41.57	41.7099	41.445	1956517
1727130600	41.35	0.24	0.58	41.28	41.445	41.17	1537376
1726871400	41.11	-0.04	-0.10	40.99	41.16	40.82	887544
1726785000	41.15	0.66	1.63	41.26	41.26	40.78	2143663
1726698600	40.49	-0.19	-0.47	40.78	41.01	40.46	1528666
1726612200	40.68	-0.12	-0.29	40.91	40.955	40.57	1457615
1726525800	40.8	0.26	0.64	40.76	40.835	40.4785	1493902
1726266600	40.54	0.14	0.35	40.56	40.72	40.445	749816
1726180200	40.4	0.35	0.87	40.07	40.44	39.97	1288454
1726093800	40.05	0.5	1.26	39.61	40.05	39.215	3076092
1726007400	39.55	-0.2	-0.50	39.66	39.66	39.2	1418380
1725921000	39.75	0.44	1.12	39.6	39.855	39.6	1716214
1725661800	39.31	-0.47	-1.18	39.83	40.04	39.08	2383353
1725575400	39.78	-0.11	-0.28	40.03	40.11	39.74	1630471
1725489000	39.89	0.1	0.25	39.67	40.09	39.6513	3619421
1725402600	39.79	-0.7	-1.73	40.08	40.08	39.65	2987503
1725057000	40.49	0.26	0.65	40.18	40.51	40.0638	1730883
1724970600	40.23	0.18	0.45	40.24	40.48	40.135	1603417
1724884200	40.05	-0.3	-0.74	40.29	40.2903	39.9325	1337110
1724797800	40.35	-0.02	-0.05	40.17	40.43	40.135	787604

iShares MSCI Canada

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관