iShares MSCI South Africa (EZA)
AMEX
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 3.21 | 6.63497312939 | 48.38 | 51.6765 | 48.0245 | 175482 | 50.28797076 | SP |
4 | 4.34 | 9.18518518519 | 47.25 | 51.6765 | 44.7 | 206927 | 47.11164601 | SP |
12 | 7.25 | 16.350924673 | 44.34 | 51.6765 | 41.855 | 167524 | 45.59777788 | SP |
26 | 12.72 | 32.7244661693 | 38.87 | 51.6765 | 38.14 | 188219 | 43.07980449 | SP |
52 | 13.85 | 36.6984631691 | 37.74 | 51.6765 | 35.76 | 186557 | 41.02680754 | SP |
156 | 5.38 | 11.642501623 | 46.21 | 56.6 | 35.63 | 244555 | 44.47411408 | SP |
260 | 3.14 | 6.48090815273 | 48.45 | 56.6 | 24.12 | 330051 | 43.00594531 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727389800 | 51.47 | 1.26 | 2.51 | 51.1 | 51.58 | 50.8301 | 233394 |
1727303400 | 50.21 | -0.47 | -0.93 | 50.85 | 50.88 | 50.16 | 224567 |
1727217000 | 50.68 | 1.27 | 2.57 | 50.31 | 50.74 | 49.945 | 161107 |
1727130600 | 49.41 | 0.96 | 1.98 | 49.51 | 49.7699 | 49.335 | 159683 |
1726871400 | 48.45 | 0.31 | 0.64 | 48.38 | 48.52 | 48.0245 | 98658 |
1726785000 | 48.14 | 0.92 | 1.95 | 48.35 | 48.48 | 48.01 | 113580 |
1726698600 | 47.22 | 0.02 | 0.04 | 47.09 | 48.18 | 47.06 | 170825 |
1726612200 | 47.2 | 0.43 | 0.92 | 47.21 | 47.59 | 47.0169 | 399364 |
1726525800 | 46.77 | 0.4 | 0.86 | 46.73 | 46.85 | 46.401 | 81575 |
1726266600 | 46.37 | 0.12 | 0.26 | 46.46 | 46.52 | 46.2 | 261677 |
1726180200 | 46.25 | 0.47 | 1.03 | 45.49 | 46.32 | 45.46 | 191010 |
1726093800 | 45.78 | 0.29 | 0.64 | 45.08 | 45.8 | 44.7 | 115602 |
1726007400 | 45.49 | -0.13 | -0.28 | 45.54 | 45.555 | 45.18 | 104934 |
1725921000 | 45.62 | 0.24 | 0.53 | 45.7 | 45.86 | 45.26 | 90056 |
1725661800 | 45.38 | -0.87 | -1.88 | 46.22 | 46.3 | 45.31 | 199247 |
1725575400 | 46.25 | 0.61 | 1.34 | 46.27 | 46.445 | 46.12 | 252559 |
1725489000 | 45.64 | 0.15 | 0.33 | 45.46 | 46.05 | 45.46 | 161014 |
1725402600 | 45.49 | -1.47 | -3.13 | 46.09 | 46.23 | 45.38 | 814014 |
1725057000 | 46.96 | -0.35 | -0.74 | 47.25 | 47.34 | 46.66 | 122690 |
1724970600 | 47.31 | 0.23 | 0.49 | 47.49 | 47.7094 | 47.31 | 79547 |
1724884200 | 47.08 | -0.77 | -1.61 | 47.27 | 47.4325 | 46.922 | 135883 |
1724797800 | 47.85 | 0.3 | 0.63 | 47.48 | 47.88 | 47.455 | 74752 |
1724711400 | 47.55 | -0.24 | -0.50 | 47.65 | 47.85 | 47.49 | 81948 |
1724452200 | 47.79 | 1.41 | 3.04 | 46.98 | 47.85 | 46.78 | 92018 |
1724365800 | 46.38 | -1.16 | -2.44 | 47 | 47.06 | 46.27 | 183720 |
1724279400 | 47.54 | 0.26 | 0.55 | 47.23 | 47.69 | 46.98 | 52578 |
1724193000 | 47.28 | -0.65 | -1.36 | 47.42 | 47.42 | 47.01 | 64725 |
1724106600 | 47.93 | 1.03 | 2.20 | 47.23 | 47.98 | 47.14 | 75328 |
1723847400 | 46.9 | 0.9 | 1.96 | 46.45 | 46.97 | 46.45 | 164399 |
1723761000 | 46 | 0.73 | 1.61 | 45.99 | 46.13 | 45.86 | 161497 |
1723674600 | 45.27 | 0.45 | 1.00 | 45.33 | 45.43 | 45.02 | 136163 |
1723588200 | 44.82 | 0.91 | 2.07 | 44.35 | 44.9 | 44.305 | 78841 |
1723501800 | 43.91 | -0.24 | -0.54 | 44.14 | 44.24 | 43.86 | 123524 |
1723242600 | 44.15 | 0.3 | 0.68 | 44.07 | 44.2 | 43.76 | 68993 |
1723156200 | 43.85 | 1.21 | 2.84 | 43.54 | 43.99 | 43.48 | 104415 |
1723069800 | 42.64 | 0.05 | 0.12 | 43.7 | 43.78 | 42.62 | 182978 |
1722983400 | 42.59 | -0.13 | -0.30 | 42.23 | 43.08 | 42.1003 | 105143 |
1722897000 | 42.72 | -1.17 | -2.67 | 41.95 | 43.06 | 41.71 | 149376 |
1722637800 | 43.89 | -0.61 | -1.37 | 44.45 | 44.45 | 43.69 | 192635 |
1722551400 | 44.5 | -1.01 | -2.22 | 45.29 | 45.312 | 44.27 | 221956 |
1722465000 | 45.51 | 1.37 | 3.10 | 45.39 | 45.69 | 45.24 | 102054 |
1722378600 | 44.14 | 0.65 | 1.49 | 43.95 | 44.22 | 43.86 | 123559 |
1722292200 | 43.49 | -0.38 | -0.87 | 43.66 | 43.66 | 43.24 | 96404 |
1722033000 | 43.87 | 0.37 | 0.85 | 43.99 | 44.15 | 43.81 | 167683 |
1721946600 | 43.5 | 0.23 | 0.53 | 43.14 | 43.95 | 43.05 | 222997 |
1721860200 | 43.27 | -0.29 | -0.67 | 43.78 | 43.87 | 43.2517 | 133255 |
1721773800 | 43.56 | -0.31 | -0.71 | 43.51 | 43.7428 | 43.27 | 162778 |
1721687400 | 43.87 | 0.6 | 1.39 | 43.85 | 43.97 | 43.5101 | 217573 |
1721428200 | 43.27 | -0.08 | -0.18 | 43.24 | 43.51 | 43.17 | 143661 |
1721341800 | 43.35 | -0.59 | -1.34 | 44.17 | 44.17 | 43.3 | 112012 |
1721255400 | 43.94 | -1.13 | -2.51 | 44.18 | 44.25 | 43.63 | 492121 |
1721169000 | 45.07 | 0.72 | 1.62 | 44.53 | 45.13 | 44.525 | 141772 |
1721082600 | 44.35 | -0.75 | -1.66 | 44.37 | 44.6299 | 44.06 | 269004 |
1720823400 | 45.1 | 0.36 | 0.80 | 44.94 | 45.36 | 44.94 | 117661 |
1720737000 | 44.74 | 0.37 | 0.83 | 45.01 | 45.01 | 44.62 | 145685 |
1720650600 | 44.37 | 0.26 | 0.59 | 44.45 | 44.49 | 44.18 | 161639 |
1720564200 | 44.11 | -0.19 | -0.43 | 44.05 | 44.35 | 44 | 66877 |
1720477800 | 44.3 | -0.02 | -0.05 | 44.37 | 44.47 | 44.205 | 176208 |
1720218600 | 44.32 | 0.86 | 1.98 | 44.34 | 44.4 | 43.75 | 354935 |
1720040640 | 43.46 | 0.98 | 2.31 | 43.23 | 43.8889 | 43.23 | 114748 |
1719959400 | 42.48 | -0.7 | -1.62 | 42.42 | 42.53 | 42.14 | 371524 |
1719873000 | 43.18 | 0.98 | 2.32 | 43.94 | 44.13 | 42.99 | 345285 |
1719613800 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 0 |
1719527400 | 42.2 | -1.16 | -2.68 | 42.43 | 42.615 | 41.96 | 368699 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관