Hot Features
프리미엄
iShares MSCI Hong Kong (EWH)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -2.99222022741 | 16.71 | 16.71 | 16.11 | 3883699 | 16.35631936 | SP |
| 4 | 0.27 | 1.69385194479 | 15.94 | 16.75 | 15.7195 | 2893618 | 16.304446 | SP |
| 12 | -0.96 | -5.59114735003 | 17.17 | 18.42 | 15.7195 | 2442760 | 16.74803613 | SP |
| 26 | 0.8 | 5.19143413368 | 15.41 | 20.365 | 15.1701 | 2558230 | 17.31060409 | SP |
| 52 | 0.09 | 0.558312655087 | 16.12 | 20.365 | 14.64 | 2482487 | 16.69134536 | SP |
| 156 | -7.88 | -32.7106683271 | 24.09 | 24.72 | 14.64 | 2972706 | 19.08850785 | SP |
| 260 | -7.53 | -31.7186183656 | 23.74 | 28.17 | 14.64 | 4052282 | 21.64561123 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738971000 | 16.21 | -0.11 | -0.67 | 16.32 | 16.44 | 16.21 | 3612964 |
| 1738884600 | 16.32 | 0.12 | 0.74 | 16.29 | 16.335 | 16.26 | 2559730 |
| 1738798200 | 16.2 | -0.26 | -1.58 | 16.16 | 16.21 | 16.11 | 2635490 |
| 1738711800 | 16.46 | 0.15 | 0.92 | 16.34 | 16.495 | 16.32 | 3137558 |
| 1738625400 | 16.309999 | -0.19 | -1.15 | 16.27 | 16.475 | 16.2 | 7437690 |
| 1738366200 | 16.5 | -0.21 | -1.26 | 16.71 | 16.71 | 16.45 | 3648027 |
| 1738279800 | 16.71 | 0.27 | 1.64 | 16.51 | 16.75 | 16.5 | 3106792 |
| 1738193400 | 16.44 | -0.07 | -0.42 | 16.579999 | 16.605 | 16.42 | 2576143 |
| 1738107000 | 16.51 | 0.07 | 0.40 | 16.44 | 16.52 | 16.315 | 1561784 |
| 1738020600 | 16.445 | 0.02 | 0.09 | 16.48 | 16.535 | 16.43 | 2681581 |
| 1737761400 | 16.43 | 0.04 | 0.24 | 16.379999 | 16.45 | 16.309999 | 2583936 |
| 1737675000 | 16.39 | 0 | 0.00 | 16.39 | 16.39 | 16.39 | 0 |
| 1737588600 | 16.39 | -0.12 | -0.73 | 16.42 | 16.45 | 16.329999 | 2751127 |
| 1737502200 | 16.51 | 0.11 | 0.67 | 16.495 | 16.515 | 16.39 | 1947586 |
| 1737156600 | 16.399999 | 0.28 | 1.74 | 16.219999 | 16.5199 | 16.219999 | 3231829 |
| 1737070200 | 16.12 | 0.03 | 0.19 | 16.059999 | 16.12 | 16.024999 | 2124738 |
| 1736983800 | 16.09 | 0.2 | 1.26 | 16.02 | 16.11 | 16.02 | 2130324 |
| 1736897400 | 15.89 | 0.09 | 0.57 | 15.92 | 15.985 | 15.87 | 2367701 |
| 1736811000 | 15.8 | -0.03 | -0.19 | 15.75 | 15.81 | 15.7195 | 3165877 |
| 1736551800 | 15.83 | -0.27 | -1.68 | 15.94 | 15.965 | 15.83 | 2437208 |
| 1736379000 | 16.1 | -0.18 | -1.11 | 16.09 | 16.129999 | 16.04 | 2519156 |
| 1736292600 | 16.28 | -0.19 | -1.15 | 16.42 | 16.42 | 16.25 | 2875975 |
| 1736206200 | 16.469999 | -0.06 | -0.36 | 16.62 | 16.64 | 16.469999 | 3226364 |
| 1735947000 | 16.53 | 0.13 | 0.79 | 16.489999 | 16.545 | 16.45 | 1636260 |
| 1735860600 | 16.399999 | -0.26 | -1.56 | 16.469999 | 16.52 | 16.39 | 2330412 |
| 1735687800 | 16.66 | 0.03 | 0.18 | 16.66 | 16.735 | 16.61 | 1641583 |
| 1735601400 | 16.629999 | -0.13 | -0.78 | 16.71 | 16.71 | 16.579999 | 1579861 |
| 1735342200 | 16.76 | -0.23 | -1.35 | 16.78 | 16.825 | 16.739999 | 2975091 |
| 1735255800 | 16.99 | 0.07 | 0.41 | 16.82 | 17.05 | 16.8023 | 980826 |
| 1735077840 | 16.92 | 0.21 | 1.26 | 16.93 | 16.99 | 16.89 | 880821 |
| 1734996600 | 16.71 | 0.15 | 0.91 | 16.61 | 16.75 | 16.575 | 2673303 |
| 1734737400 | 16.559999 | 0.1 | 0.61 | 16.475 | 16.635 | 16.465 | 2678876 |
| 1734651000 | 16.46 | 0.05 | 0.30 | 16.53 | 16.59 | 16.46 | 2479879 |
| 1734564600 | 16.41 | -0.33 | -1.97 | 16.68 | 16.735 | 16.41 | 2512124 |
| 1734478200 | 16.739999 | -0.34 | -1.99 | 16.66 | 16.815 | 16.66 | 2675633 |
| 1734391800 | 17.08 | -0.25 | -1.44 | 17.11 | 17.145 | 17.04 | 3076737 |
| 1734132600 | 17.33 | -0.11 | -0.63 | 17.37 | 17.405 | 17.285 | 2336229 |
| 1734046200 | 17.44 | -0.15 | -0.85 | 17.42 | 17.49 | 17.36 | 2344421 |
| 1733959800 | 17.59 | -0.19 | -1.07 | 17.595 | 17.61 | 17.52 | 1266605 |
| 1733873400 | 17.78 | -0.48 | -2.63 | 17.88 | 17.915 | 17.77 | 3481538 |
| 1733787000 | 18.26 | 0.97 | 5.61 | 18.07 | 18.42 | 18.07 | 5836768 |
| 1733527800 | 17.29 | 0.01 | 0.06 | 17.42 | 17.425 | 17.29 | 1406183 |
| 1733441400 | 17.28 | 0.04 | 0.23 | 17.26 | 17.325 | 17.26 | 1249500 |
| 1733355000 | 17.24 | -0.14 | -0.81 | 17.34 | 17.34 | 17.22 | 1753751 |
| 1733268600 | 17.38 | 0.12 | 0.70 | 17.38 | 17.455 | 17.335 | 2471187 |
| 1733182200 | 17.26 | -0.18 | -1.03 | 17.27 | 17.2961 | 17.17 | 2423701 |
| 1732917840 | 17.44 | 0.18 | 1.04 | 17.19 | 17.46 | 17.19 | 1915316 |
| 1732750200 | 17.26 | 0.31 | 1.83 | 17.22 | 17.28 | 17.1949 | 1990851 |
| 1732663800 | 16.95 | -0.02 | -0.12 | 17.03 | 17.04 | 16.9 | 1947096 |
| 1732577400 | 16.97 | 0.03 | 0.18 | 16.93 | 16.99 | 16.905 | 2487301 |
| 1732318200 | 16.94 | -0.29 | -1.65 | 16.94 | 16.98 | 16.865 | 1693601 |
| 1732231800 | 17.225 | -0.02 | -0.09 | 17.29 | 17.29 | 17.2001 | 1128414 |
| 1732145400 | 17.24 | 0.05 | 0.29 | 17.21 | 17.28 | 17.195 | 1326877 |
| 1732059000 | 17.19 | -0.11 | -0.64 | 17.23 | 17.23 | 17.14 | 1741864 |
| 1731972600 | 17.3 | 0.11 | 0.64 | 17.25 | 17.338 | 17.21 | 1799568 |
| 1731713400 | 17.19 | -0.06 | -0.35 | 17.17 | 17.225 | 17.15 | 2480221 |
| 1731627000 | 17.25 | -0.07 | -0.40 | 17.23 | 17.3 | 17.18 | 2117473 |
| 1731540600 | 17.32 | -0.15 | -0.86 | 17.47 | 17.49 | 17.32 | 2029699 |
| 1731454200 | 17.47 | -0.48 | -2.67 | 17.6 | 17.615 | 17.4 | 4993674 |
| 1731367800 | 17.95 | -0.04 | -0.22 | 17.89 | 17.95 | 17.845 | 2211460 |
| 1731108600 | 17.99 | -0.45 | -2.44 | 18.09 | 18.18 | 17.84 | 3815801 |
