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

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

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)

89.232

-0.667

(-0.74%)

마감 29 12월 1:30AM

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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1735320600	89.232	-0.67	-0.74	89.177	89.555	88.449	618
1735061400	89.899	0.15	0.17	89.75	89.899	89.407	69
1734975000	89.75	1.15	1.30	89.1	89.75	89.1	145
1734715800	88.601	0.2	0.23	88.092	88.601	87.006	127
1734629400	88.4	-1.14	-1.27	88.974	88.974	88.14	1328
1734543000	89.535	1.49	1.69	89.5	89.709	89.3	417
1734456600	88.048	-0.57	-0.64	87.716	88.467	87.711	5461
1734370200	88.619	-0.25	-0.28	88.806	88.806	88.371	400
1734111000	88.87	0.9	1.02	88.773	89.122	88.695	398
1734024600	87.973	-0.29	-0.33	88.474	88.676	87.896	224
1733938200	88.267	0.37	0.43	87.493	88.267	87.265	765
1733851800	87.893	-1.16	-1.30	87.764	88.104	87.57	519
1733765400	89.051	0.45	0.51	89.144	89.22	88.919	418
1733506200	88.602	-0.86	-0.96	88.416	88.602	88.301	720
1733419800	89.459	0.26	0.29	88.977	89.459	88.753	214
1733333400	89.201	1.38	1.57	89.105	89.201	89	778
1733247000	87.822	-0.08	-0.09	88.43	88.43	87.344	307
1733160600	87.9	2.11	2.46	86.725	87.922	86.543	308
1732901400	85.788	1.19	1.41	84.135	85.788	84.135	509
1732815000	84.595	-2.56	-2.94	84.661	84.833	84.406	346
1732728600	87.153	0	0.00	87.153	87.153	87.153	0
1732642200	87.153	-0.71	-0.80	86.941	87.153	86.357	154
1732555800	87.86	-0.98	-1.11	88.306	88.35	87.5	234
1732296600	88.843	1.81	2.08	88.338	88.948	88.338	284
1732210200	87.036	0.74	0.86	86.125	87.036	85.678	265
1732123800	86.298	-0.33	-0.38	86.991	86.991	85.992	199
1732037400	86.626	0.2	0.23	87.752	87.752	86.626	45
1731951000	86.426	0.31	0.36	85.942	86.426	85.321	989
1731691800	86.117	-0.95	-1.09	86.948	87.159	86.117	3709
1731605400	87.067	-0.37	-0.42	86.536	87.067	86.519	295
1731519000	87.433	1.16	1.34	87.138	87.688	86.759	349
1731432600	86.273	-1.45	-1.65	86.684	86.819	86.108	1137
1731346200	87.719	-1.41	-1.58	88.537	88.82	87.719	742
1731087000	89.124	-0.35	-0.39	90.009	90.009	89.093	238
1731000600	89.47	2.59	2.98	88.455	89.47	88.455	66
1730914200	86.879	-0.5	-0.57	88.221	88.315	86.841	453
1730827800	87.379	0.26	0.29	87.247	87.553	87.148	173
1730741400	87.123	0.5	0.58	86.9	87.288	86.59	1389
1730482200	86.62	2.02	2.39	85.707	86.709	85.707	224
1730395800	84.6	-1.03	-1.21	85.032	85.155	84.6	6173
1730309400	85.632	-1.56	-1.79	86.766	86.766	85.632	73
1730223000	87.194	-0.04	-0.05	86.648	87.194	86.522	219
1730136600	87.237	-1.67	-1.87	88.085	88.085	87.223	233
1729873800	88.903	0.98	1.12	88.281	89	88.281	1357
1729787400	87.92	-0.14	-0.15	88.117	88.117	87.829	36
1729701000	88.056	-0.42	-0.48	88.314	88.314	88.015	46
1729614600	88.48	0.84	0.95	88.785	88.785	88.48	120
1729528200	87.644	-1.4	-1.57	88.569	88.57	87.644	175
1729269000	89.046	-0.36	-0.40	89.314	89.51	89.046	211
1729182600	89.401	2.81	3.25	88	89.401	88	1633
1729096200	86.588	1.25	1.47	86.084	86.588	86.084	76
1729009800	85.334	-0.97	-1.12	86.96	87.091	85.334	172
1728923400	86.301	0.96	1.13	85.599	86.301	85.236	4217
1728664200	85.34	1.3	1.54	85.364	85.364	85.022	148
1728577800	84.043	0.24	0.29	84.418	84.418	84.027	59
1728491400	83.8	-0.07	-0.08	83.714	84.005	83.714	23
1728405000	83.87	0.45	0.53	83.284	83.87	82.904	4105
1728318600	83.424	1.54	1.87	83.759	83.759	83.077	211
1728059400	81.889	1.07	1.33	82.137	83.147	81.889	3554
1727973000	80.818	-0.87	-1.06	81.528	81.528	80.818	117
1727886600	81.686	1.18	1.47	81.413	81.931	81.25	1071
1727800200	80.504	-1.02	-1.26	82.12	82.306	80.504	576
1727713800	81.528	-3.17	-3.74	82.177	82.177	81.411	263

iShares MSCI Taiwan UCIT...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관