iShares MSCI Taiwan ETF【EWT】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 Taiwan ETF (EWT)
iShares MSCI Taiwan ETF (EWT) 과거

iShares MSCI Taiwan ETF (EWT)

51.45

-0.22

(-0.43%)

마감 02 2월 6:00AM

51.46

0.01

(0.02%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.48	-4.5985536807	53.93	53.93	50.09	3780689	51.06614775	SP
4	-0.38	-0.733166120008	51.83	54.07	49.8	3626012	51.79611907	SP
12	-4.96	-8.79276723985	56.41	56.43	49.8	2580690	52.79405966	SP
26	-1.55	-2.92452830189	53	57.02	45.33	3241416	52.96843325	SP
52	6.51	14.4859813084	44.94	57.65	44.58	3246134	51.45846349	SP
156	-12.01	-18.9253072802	63.46	66.76	39.75	3294516	50.2770829	SP
260	13.06	34.0192758531	38.39	68.4	29.15	3731330	50.32190049	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738366200	51.45	-0.22	-0.43	52.06	52.44	51.405	5509792
1738279800	51.67	0.59	1.16	51.58	51.855	51.39	1878080
1738193400	51.08	-0.1	-0.20	51.3	51.34	50.75	3866003
1738107000	51.18	0.75	1.49	50.49	51.24	50.175	2144483
1738020600	50.43	-3	-5.61	50.66	51.32	50.09	9154593
1737761400	53.43	0.08	0.15	53.93	53.93	53.375	1857128
1737675000	53.35	0	0.00	53.35	53.35	53.35	0
1737588600	53.35	0.24	0.45	53.44	53.54	53.29	2239235
1737502200	53.11	1.08	2.08	52.82	53.32	52.689	4090823
1737156600	52.03	0.05	0.10	52.17	52.415	51.94	2366158
1737070200	51.98	0.45	0.87	52.28	52.34	51.87	3997620
1736983800	51.53	0.55	1.08	51.31	51.59	51.18	2378750
1736897400	50.98	0.71	1.41	51.06	51.1	50.56	8236122
1736811000	50.27	-0.87	-1.70	49.8	50.28	49.8	3015467
1736551800	51.14	-1.35	-2.57	51.44	51.44	50.91	3060234
1736379000	52.49	-0.6	-1.13	52.69	52.69	52.31	3310028
1736292600	53.09	-0.73	-1.36	54.19	54.19	53.07	3920287
1736206200	53.82	1.59	3.04	53.71	53.97	53.565	4800384
1735947000	52.23	0.89	1.73	51.83	52.2501	51.77	1418074
1735860600	51.34	-0.42	-0.81	51.49	51.77	51.1	2133439
1735687800	51.76	-0.21	-0.40	52.17	52.38	51.7	1033074
1735601400	51.97	-0.58	-1.10	51.92	52.17	51.67	1019880
1735342200	52.55	-0.08	-0.15	52.5	52.59	52.09	1927640
1735255800	52.63	-0.48	-0.90	52.57	52.84	52.47	1161080
1735077840	53.11	-0.08	-0.15	52.88	53.125	52.8	503684
1734996600	53.19	0.97	1.86	52.72	53.26	52.605	2025310
1734737400	52.22	0.37	0.71	51.67	52.51	51.58	2877774
1734651000	51.85	0.42	0.82	52.22	52.24	51.85	2404999
1734564600	51.43	-1.13	-2.15	53.09	53.275	51.31	4292809
1734478200	52.56	-1.9	-3.49	52.72	52.72	52.27	1846903
1734391800	54.46	-0.19	-0.35	54.44	54.635	54.22	3037401
1734132600	54.65	0.59	1.09	54.7	54.91	54.41	1057351
1734046200	54.06	-0.38	-0.70	54.18	54.32	54.02	1987555
1733959800	54.44	0.51	0.95	54.34	54.52	54.19	1504911
1733873400	53.93	-0.98	-1.78	54.59	54.675	53.88	3861841
1733787000	54.91	0.06	0.11	55.335	55.57	54.89	1362291
1733527800	54.85	-0.26	-0.47	55.1	55.1	54.77	1442632
1733441400	55.11	0.1	0.18	54.95	55.345	54.95	1534518
1733355000	55.01	0.61	1.12	54.96	55.145	54.68	2611357
1733268600	54.4	0.21	0.39	53.93	54.4	53.625	2461787
1733182200	54.19	1.04	1.96	53.92	54.27	53.92	3867921
1732917840	53.15	0.46	0.87	52.39	53.285	52.39	1401291
1732750200	52.69	-0.83	-1.55	53.01	53.09	52.18	2084452
1732663800	53.52	-0.54	-1.00	53.86	54	53.435	1393177
1732577400	54.06	-0.18	-0.33	54.5	54.5	53.83	2637484
1732318200	54.24	0.5	0.93	54.25	54.34	54.07	1073751
1732231800	53.74	0.09	0.17	53.58	53.835	53.26	1830590
1732145400	53.65	-0.56	-1.03	53.69	53.71	53.05	1779944
1732059000	54.21	0.61	1.14	53.73	54.28	53.61	1386615
1731972600	53.6	0.28	0.53	53.05	53.64	53	1687102
1731713400	53.32	-0.24	-0.45	53.72	53.7776	53.16	2349752
1731627000	53.56	-0.52	-0.96	53.88	54.03	53.52	2483082
1731540600	54.08	0.05	0.09	54.575	54.63	53.82	3044754
1731454200	54.03	-0.73	-1.33	54.28	54.28	53.635	5525415
1731367800	54.76	-1.23	-2.20	55.12	55.14	54.37	2069873
1731108600	55.99	-0.66	-1.17	56.41	56.43	55.765	1691728
1731022200	56.65	1.41	2.55	56.33	56.7301	56.28	3048210
1730935800	55.24	-0.7	-1.25	54.9	55.335	54.39	2535039
1730849400	55.94	0.74	1.34	55.72	56.255	55.695	2574052
1730763000	55.2	0.4	0.73	55.56	55.7	55.115	2267892

iShares MSCI Taiwan ETF

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관