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 | 0.24 | 0.476852771707 | 50.33 | 51.26 | 50.06 | 1191674 | 50.63715145 | SP |
| 4 | 2.89 | 6.06124161074 | 47.68 | 51.26 | 46.84 | 1336304 | 49.35301127 | SP |
| 12 | 1.9 | 3.90384220259 | 48.67 | 51.26 | 46.62 | 1591411 | 48.18132 | SP |
| 26 | 4.55 | 9.88700564972 | 46.02 | 53.065 | 46.02 | 1480336 | 49.19115563 | SP |
| 52 | 3.67 | 7.82515991471 | 46.9 | 53.065 | 46.02 | 1868142 | 49.63893091 | SP |
| 156 | 2.86 | 5.99455040872 | 47.71 | 53.065 | 31.135 | 3237510 | 43.12749014 | SP |
| 260 | 9.97 | 24.5566502463 | 40.6 | 53.065 | 25.32 | 3887478 | 42.64400992 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 50.57 | -0.4 | -0.78 | 50.89 | 51.17 | 50.465 | 1516565 |
| 1738279800 | 50.97 | 0.44 | 0.87 | 50.96 | 51.26 | 50.74 | 1196248 |
| 1738193400 | 50.53 | 0.13 | 0.26 | 50.44 | 50.635 | 50.33 | 992598 |
| 1738107000 | 50.4 | -0.26 | -0.51 | 50.46 | 50.51 | 50.06 | 928648 |
| 1738020600 | 50.66 | -0.01 | -0.02 | 50.33 | 50.67 | 50.33 | 1324313 |
| 1737761400 | 50.67 | 0.64 | 1.28 | 50.68 | 50.87 | 50.6145 | 4004955 |
| 1737675000 | 50.03 | 0 | 0.00 | 50.03 | 50.03 | 50.03 | 0 |
| 1737588600 | 50.03 | -0.02 | -0.04 | 50.25 | 50.275 | 50.005 | 1022749 |
| 1737502200 | 50.05 | 1 | 2.04 | 49.71 | 50.06 | 49.635 | 1169371 |
| 1737156600 | 49.05 | 0.35 | 0.72 | 49.05 | 49.32 | 48.965 | 1014759 |
| 1737070200 | 48.7 | 0.55 | 1.14 | 48.46 | 48.86 | 48.43 | 788147 |
| 1736983800 | 48.15 | 0.45 | 0.94 | 48.36 | 48.42 | 48.04 | 901478 |
| 1736897400 | 47.7 | 0.45 | 0.95 | 47.57 | 47.81 | 47.49 | 1145556 |
| 1736811000 | 47.25 | -0.22 | -0.46 | 46.88 | 47.27 | 46.84 | 867674 |
| 1736551800 | 47.47 | -0.35 | -0.73 | 47.78 | 47.84 | 47.285 | 1410290 |
| 1736379000 | 47.82 | -0.2 | -0.42 | 47.66 | 47.905 | 47.48 | 1093723 |
| 1736292600 | 48.02 | 0.01 | 0.02 | 48.48 | 48.58 | 47.945 | 975114 |
| 1736206200 | 48.01 | 1.1 | 2.34 | 47.68 | 48.34 | 47.675 | 2364975 |
| 1735947000 | 46.91 | 0.08 | 0.17 | 46.96 | 46.96 | 46.67 | 766582 |
| 1735860600 | 46.83 | -0.37 | -0.78 | 47.11 | 47.175 | 46.685 | 1269334 |
| 1735687800 | 47.2 | 0.06 | 0.13 | 47.36 | 47.49 | 47.005 | 2507714 |
| 1735601400 | 47.14 | -0.41 | -0.86 | 47.21 | 47.33 | 46.965 | 1249150 |
| 1735342200 | 47.55 | -0.19 | -0.40 | 47.48 | 47.625 | 47.335 | 763677 |
| 1735255800 | 47.74 | 0.17 | 0.36 | 47.47 | 47.82 | 47.47 | 555035 |
| 1735077840 | 47.57 | 0.32 | 0.68 | 47.2 | 47.575 | 47.14 | 554991 |
| 1734996600 | 47.25 | 0.12 | 0.25 | 47.08 | 47.3 | 46.885 | 832941 |
| 1734737400 | 47.13 | 0.14 | 0.30 | 46.66 | 47.44 | 46.62 | 1604406 |
| 1734651000 | 46.99 | 0.03 | 0.06 | 47.3 | 47.315 | 46.945 | 1128460 |
| 1734564600 | 46.96 | -1.21 | -2.51 | 48.21 | 48.44 | 46.96 | 1438826 |
| 1734478200 | 48.17 | -0.53 | -1.09 | 48.29 | 48.375 | 48.1501 | 1724673 |
| 1734391800 | 48.7 | -0.17 | -0.35 | 48.65 | 48.88 | 48.54 | 668297 |
| 1734132600 | 48.87 | 0.16 | 0.33 | 49.07 | 49.07 | 48.735 | 1160159 |
| 1734046200 | 48.71 | -0.27 | -0.55 | 48.79 | 49.11 | 48.68 | 593220 |
| 1733959800 | 48.98 | 0.14 | 0.29 | 48.97 | 49.035 | 48.755 | 1593838 |
| 1733873400 | 48.84 | -0.28 | -0.57 | 49.11 | 49.115 | 48.82 | 1283175 |
| 1733787000 | 49.12 | -0.14 | -0.28 | 49.51 | 49.575 | 49.12 | 1776882 |
| 1733527800 | 49.26 | 0.23 | 0.47 | 49.42 | 49.42 | 49.12 | 2156019 |
| 1733441400 | 49.03 | 0.61 | 1.26 | 48.98 | 49.115 | 48.905 | 2073887 |
| 1733355000 | 48.42 | 0.27 | 0.56 | 48.44 | 48.64 | 48.345 | 2605219 |
| 1733268600 | 48.15 | 0.24 | 0.50 | 48.04 | 48.2719 | 47.92 | 1520764 |
| 1733182200 | 47.91 | 0.05 | 0.10 | 47.77 | 47.99 | 47.36 | 1646353 |
| 1732917840 | 47.86 | 0.56 | 1.18 | 47.33 | 47.87 | 47.33 | 1569655 |
| 1732750200 | 47.3 | 0.26 | 0.55 | 47.1 | 47.37 | 47.05 | 1724691 |
| 1732663800 | 47.04 | -0.34 | -0.72 | 47.41 | 47.41 | 46.88 | 1502370 |
| 1732577400 | 47.38 | 0.34 | 0.72 | 47.62 | 47.65 | 47.235 | 1663587 |
| 1732318200 | 47.04 | 0.04 | 0.09 | 46.81 | 47.1558 | 46.8 | 2184278 |
| 1732231800 | 47 | -0.18 | -0.38 | 46.94 | 47.0719 | 46.76 | 976237 |
| 1732145400 | 47.18 | -0.18 | -0.38 | 47.17 | 47.18 | 46.81 | 1879717 |
| 1732059000 | 47.36 | -0.27 | -0.57 | 46.97 | 47.465 | 46.905 | 1809211 |
| 1731972600 | 47.63 | 0.2 | 0.42 | 47.37 | 47.73 | 47.29 | 2449767 |
| 1731713400 | 47.43 | -0.12 | -0.25 | 47.66 | 47.67 | 47.35 | 1437896 |
| 1731627000 | 47.55 | 0.37 | 0.78 | 47.8 | 47.99 | 47.505 | 6865099 |
| 1731540600 | 47.18 | -0.29 | -0.61 | 47.24 | 47.2989 | 46.81 | 2543547 |
| 1731454200 | 47.47 | -1.04 | -2.14 | 47.95 | 47.9812 | 47.23 | 3139829 |
| 1731367800 | 48.51 | -0.03 | -0.05 | 48.67 | 48.755 | 48.445 | 1999532 |
| 1731108600 | 48.535 | -0.79 | -1.59 | 48.67 | 48.73 | 48.275 | 1891171 |
| 1731022200 | 49.32 | 0.83 | 1.71 | 49.14 | 49.39 | 49.055 | 2340214 |
| 1730935800 | 48.49 | -1.42 | -2.85 | 48.59 | 48.61 | 48.23 | 1440470 |
| 1730849400 | 49.91 | 0.48 | 0.97 | 49.56 | 50.03 | 49.52 | 727153 |
| 1730763000 | 49.43 | -0.02 | -0.04 | 49.73 | 49.78 | 49.385 | 2228203 |
