iShares MSCI Taiwan UCITS ETF【ITWN】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
ETFs
유럽
EU
iShares MSCI Taiwan UCITS ETF (ITWN)
iShares MSCI Taiwan UCITS ETF (ITWN) 과거

iShares MSCI Taiwan UCITS ETF (ITWN)

84.70

-0.26

(-0.31%)

마감 30 9월 12:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1727454600	84.7	-0.26	-0.31	84.734	84.834	84.354	84
1727368200	84.96	1.31	1.57	84.277	85.588	84.196	521
1727281800	83.649	0.9	1.09	83.002	83.714	83	62
1727195400	82.749	1.6	1.98	82.107	82.749	82	177
1727109000	81.145	0.9	1.12	80.685	81.173	80.685	19
1726849800	80.249	-0.87	-1.07	80.401	80.602	80.249	135
1726763400	81.114	2.22	2.81	80.171	81.114	80.171	187
1726677000	78.894	-0.64	-0.81	79.149	79.17	78.894	499
1726590600	79.535	0.22	0.28	79.739	79.739	79.535	120
1726504200	79.311	-0.56	-0.70	79.964	80.086	79.311	326
1726245000	79.874	0.32	0.41	79.82	80.043	79.6	72
1726158600	79.55	1.21	1.54	79.882	79.882	79.55	137
1726072200	78.344	0.21	0.27	78.493	78.493	78.344	52
1725985800	78.135	-0.54	-0.68	78.06	78.174	77.958	3226
1725899400	78.67	0.96	1.24	78.383	78.765	78.185	950
1725640200	77.707	-1.49	-1.88	79.636	79.636	77.116	2138
1725553800	79.197	0.18	0.23	78.867	79.805	78.867	3275
1725467400	79.016	-1.04	-1.30	77.979	79.016	77.732	282
1725381000	80.058	-2.08	-2.53	82.269	82.285	80	215
1725294600	82.138	-0.69	-0.83	82.672	82.672	82.138	25
1725035400	82.823	-0.96	-1.15	82.893	83.217	82.823	58
1724949000	83.785	1.15	1.39	82.759	83.785	82.759	1028
1724862600	82.64	0.36	0.44	83.183	83.625	82.64	2216
1724776200	82.281	-0.75	-0.91	82.11	82.369	82.038	70
1724689800	83.033	0.05	0.06	82.713	83.124	82.713	71
1724430600	82.98	0.84	1.02	82.33	82.98	82.33	6
1724344200	82.14	-0.59	-0.71	82.464	82.552	82.14	204
1724257800	82.726	-0.58	-0.70	82.695	82.726	82.13	100
1724171400	83.31	-0.66	-0.78	83.816	84.219	83.27	105
1724085000	83.969	0.7	0.84	83.784	84.05	83.7	124
1723825800	83.267	0.5	0.60	83.582	83.582	82.99	36
1723739400	82.769	0.8	0.98	81.176	82.769	80.959	576
1723653000	81.968	0.06	0.08	82.259	82.584	81.399	71
1723566600	81.903	0.43	0.52	81.524	81.903	81.343	360
1723480200	81.478	1.21	1.50	81.099	81.478	80.86	369
1723221000	80.271	1.02	1.29	80.468	81.456	80.174	10824
1723134600	79.25	0.86	1.10	77.198	79.25	77.059	1469
1723048200	78.391	3.25	4.33	77.638	79.236	77.57	6657
1722961800	75.137	1.75	2.38	75.188	75.381	74.077	2198
1722875400	73.39	-4.04	-5.22	71.46	73.57	69.914	3729
1722616200	77.434	-6.17	-7.38	79.823	79.823	77.434	6784
1722529800	83.603	-0.38	-0.45	83.866	83.957	83.603	32
1722443400	83.981	2.76	3.39	83.049	83.981	83.036	551
1722357000	81.224	-0.02	-0.03	82.186	82.51	81.224	313
1722270600	81.247	-0.66	-0.81	82.112	82.34	81.247	183
1722011400	81.908	0.41	0.50	81.704	82.187	81.704	532
1721925000	81.5	-0.89	-1.09	81.343	81.5	80.896	286
1721838600	82.394	-1.92	-2.27	83.418	83.739	82.394	608
1721752200	84.309	1.57	1.90	83.819	84.341	83.819	905
1721665800	82.735	-1.09	-1.29	81.859	83.089	81.859	448
1721406600	83.82	-2.14	-2.49	84.328	84.59	83.675	498
1721320200	85.959	-0.56	-0.64	87.024	87.024	85.315	5118
1721233800	86.516	-2.59	-2.91	88.009	88.009	86.471	706
1721147400	89.106	0.3	0.34	89.041	89.365	88.874	709
1721061000	88.802	-1	-1.12	88.947	89.203	88.702	309
1720801800	89.805	-0.55	-0.61	89.197	89.913	89	882
1720715400	90.355	-0.16	-0.17	91.616	91.646	90.355	1716
1720629000	90.511	1.27	1.42	89.823	90.64	89.823	468
1720542600	89.241	-0.4	-0.45	89.534	89.65	89.241	374
1720456200	89.642	1.8	2.05	89.722	90.048	89.642	4095
1720197000	87.841	-0.56	-0.64	87.915	88.131	87.609	281
1720110600	88.405	1.08	1.24	88.279	88.79	88.279	533
1720024200	87.324	1.11	1.29	86.478	87.324	86.478	345
1719937800	86.215	0.1	0.12	85.672	86.215	85.367	56
1719851400	86.114	-0.92	-1.05	86.292	86.292	85.878	117

iShares MSCI Taiwan UCIT...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관