Hot Features
프리미엄
iShares MSCI Eurozone ETF (EZU)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.62 | -1.30088124213 | 47.66 | 47.73 | 46.76 | 1710566 | 47.36845281 | SP |
| 4 | -3.12 | -6.22009569378 | 50.16 | 50.37 | 46.76 | 2143357 | 48.40569534 | SP |
| 12 | -4.42 | -8.58919549164 | 51.46 | 53.065 | 46.76 | 1643299 | 49.66630904 | SP |
| 26 | -5.09 | -9.76405140994 | 52.13 | 53.065 | 46.02 | 1792883 | 49.80936651 | SP |
| 52 | 1.86 | 4.11686586985 | 45.18 | 53.065 | 44.98 | 2026995 | 49.14706769 | SP |
| 156 | -2.89 | -5.78810334468 | 49.93 | 53.065 | 31.135 | 3560383 | 43.58924097 | SP |
| 260 | 6.23 | 15.2658662093 | 40.81 | 53.065 | 25.32 | 3972550 | 42.53007073 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 47 | -0.18 | -0.38 | 46.94 | 47.0719 | 46.76 | 971742 |
| 1732145400 | 47.18 | -0.18 | -0.38 | 47.17 | 47.18 | 46.81 | 1876265 |
| 1732059000 | 47.36 | -0.27 | -0.57 | 46.97 | 47.465 | 46.905 | 1783618 |
| 1731972600 | 47.63 | 0.2 | 0.42 | 47.37 | 47.73 | 47.32 | 2433856 |
| 1731713400 | 47.43 | -0.12 | -0.25 | 47.66 | 47.665 | 47.35 | 1435615 |
| 1731627000 | 47.55 | 0.37 | 0.78 | 47.8 | 47.99 | 47.505 | 6651968 |
| 1731540600 | 47.18 | -0.29 | -0.61 | 47.24 | 47.2989 | 46.81 | 2539212 |
| 1731454200 | 47.47 | -1.04 | -2.14 | 47.95 | 47.97 | 47.23 | 3134774 |
| 1731367800 | 48.51 | -0.03 | -0.05 | 48.67 | 48.755 | 48.445 | 1998120 |
| 1731108600 | 48.535 | -0.79 | -1.59 | 48.67 | 48.67 | 48.275 | 1874127 |
| 1731022200 | 49.32 | 0.83 | 1.71 | 49.14 | 49.39 | 49.055 | 2328677 |
| 1730935800 | 48.49 | -1.42 | -2.85 | 48.59 | 48.61 | 48.23 | 1468895 |
| 1730849400 | 49.91 | 0.48 | 0.97 | 49.56 | 50.03 | 49.56 | 720379 |
| 1730763000 | 49.43 | -0.02 | -0.04 | 49.73 | 49.78 | 49.385 | 2217518 |
| 1730500200 | 49.45 | 0.15 | 0.30 | 49.64 | 49.725 | 49.37 | 1701061 |
| 1730413800 | 49.3 | -0.26 | -0.52 | 49.36 | 49.3798 | 48.855 | 1949860 |
| 1730327400 | 49.56 | -0.42 | -0.84 | 49.34 | 49.7258 | 49.3 | 2248523 |
| 1730241000 | 49.98 | -0.3 | -0.60 | 50.02 | 50.17 | 49.88 | 2829432 |
| 1730154600 | 50.28 | 0.47 | 0.94 | 50.06 | 50.37 | 50.025 | 1559455 |
| 1729895400 | 49.81 | -0.21 | -0.42 | 50.16 | 50.245 | 49.735 | 756822 |
| 1729809000 | 50.02 | 0.32 | 0.64 | 50.19 | 50.22 | 49.81 | 2027601 |
| 1729722600 | 49.7 | -0.35 | -0.70 | 49.84 | 49.935 | 49.49 | 2336923 |
| 1729636200 | 50.05 | -0.23 | -0.46 | 50.06 | 50.145 | 49.99 | 904523 |
| 1729549800 | 50.28 | -0.6 | -1.18 | 50.62 | 50.635 | 50.19 | 952156 |
| 1729290600 | 50.88 | 0.52 | 1.03 | 50.77 | 50.91 | 50.68 | 677864 |
| 1729204200 | 50.36 | 0.12 | 0.24 | 50.54 | 50.54 | 50.27 | 810966 |
| 1729117800 | 50.24 | -0.07 | -0.14 | 50.36 | 50.405 | 50.155 | 2225663 |
| 1729031400 | 50.31 | -1.09 | -2.12 | 51.25 | 51.29 | 50.25 | 2943430 |
| 1728945000 | 51.4 | 0.28 | 0.55 | 51.12 | 51.4389 | 51.1 | 861637 |
| 1728685800 | 51.12 | 0.29 | 0.57 | 50.89 | 51.185 | 50.88 | 1563498 |
| 1728599400 | 50.83 | -0.16 | -0.31 | 50.83 | 50.8401 | 50.61 | 623459 |
| 1728513000 | 50.99 | 0.13 | 0.26 | 50.72 | 51.08 | 50.715 | 2704211 |
| 1728426600 | 50.86 | 0.06 | 0.12 | 50.82 | 50.94 | 50.71 | 452556 |
| 1728340200 | 50.8 | -0.33 | -0.65 | 50.95 | 51.0695 | 50.661 | 1985250 |
| 1728081000 | 51.13 | 0.37 | 0.73 | 50.82 | 51.16 | 50.79 | 1356526 |
| 1727994600 | 50.76 | -0.54 | -1.05 | 50.95 | 51 | 50.62 | 808645 |
| 1727908200 | 51.3 | -0.16 | -0.31 | 51.21 | 51.454 | 51.06 | 970353 |
| 1727821800 | 51.46 | -0.77 | -1.47 | 52.1 | 52.1 | 51.205 | 933179 |
| 1727735400 | 52.23 | -0.56 | -1.06 | 52.46 | 52.505 | 51.97 | 1598863 |
| 1727476200 | 52.79 | 0.08 | 0.15 | 52.99 | 53.065 | 52.635 | 1490452 |
| 1727389800 | 52.71 | 1.38 | 2.69 | 52.48 | 52.75 | 52.33 | 1547182 |
| 1727303400 | 51.33 | -0.33 | -0.64 | 51.71 | 51.76 | 51.31 | 1197934 |
| 1727217000 | 51.66 | 0.63 | 1.23 | 51.35 | 51.68 | 51.3 | 875246 |
| 1727130600 | 51.03 | 0.05 | 0.10 | 50.99 | 51.09 | 50.89 | 602775 |
| 1726871400 | 50.98 | -0.73 | -1.41 | 51.29 | 51.3051 | 50.84 | 928603 |
| 1726785000 | 51.71 | 1.11 | 2.19 | 51.49 | 51.84 | 51.26 | 1381508 |
| 1726698600 | 50.6 | -0.15 | -0.30 | 50.83 | 51.3075 | 50.515 | 657461 |
| 1726612200 | 50.75 | -0.07 | -0.14 | 50.96 | 50.97 | 50.58 | 976815 |
| 1726525800 | 50.82 | 0.3 | 0.59 | 50.59 | 50.84 | 50.5 | 541885 |
| 1726266600 | 50.52 | 0.32 | 0.64 | 50.42 | 50.67 | 50.395 | 1172469 |
| 1726180200 | 50.2 | 0.28 | 0.56 | 49.86 | 50.23 | 49.625 | 491285 |
| 1726093800 | 49.92 | 0.47 | 0.95 | 49.61 | 49.93 | 49.065 | 1437171 |
| 1726007400 | 49.45 | -0.32 | -0.64 | 49.57 | 49.67 | 49.075 | 947885 |
| 1725921000 | 49.77 | 0.4 | 0.81 | 49.65 | 49.911 | 49.63 | 3192613 |
| 1725661800 | 49.37 | -0.88 | -1.75 | 50.27 | 50.3611 | 49.34 | 3424434 |
| 1725575400 | 50.25 | -0.02 | -0.04 | 50.32 | 50.44 | 50.11 | 2475220 |
| 1725489000 | 50.27 | -0.15 | -0.30 | 50.15 | 50.515 | 50.12 | 988404 |
| 1725402600 | 50.42 | -0.95 | -1.85 | 51.07 | 51.11 | 50.325 | 1386238 |
| 1725057000 | 51.37 | 0.18 | 0.35 | 51.46 | 51.52 | 51.1 | 914143 |
| 1724970600 | 51.19 | 0.09 | 0.18 | 51.42 | 51.555 | 51.12 | 663496 |
| 1724884200 | 51.1 | -0.2 | -0.39 | 51.165 | 51.3 | 50.89 | 1019806 |
| 1724797800 | 51.3 | 0.18 | 0.35 | 51.12 | 51.365 | 51.08 | 699926 |
| 1724711400 | 51.12 | -0.17 | -0.33 | 51.17 | 51.225 | 51.06 | 1839631 |
| 1724452200 | 51.29 | 0.85 | 1.69 | 50.77 | 51.3 | 50.73 | 1042094 |
| 1724365800 | 50.44 | -0.45 | -0.88 | 50.91 | 50.955 | 50.41 | 2302535 |
