Stockscreener 앱 받기
22.90
1.01%
0.23
Ishares Msci Philippines Etf 주식 (EPHE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $23.08 | $22.90 | $0.18 | 68,038.0 | +1.01% |
| 2026-10-15 | $22.67 | $22.54 | $0.13 | 62,648.0 | +1.52% |
| 2026-10-14 | $22.44 | $22.29 | $0.15 | 92,026.0 | -1.76% |
| 2026-10-13 | $22.75 | $22.57 | $0.18 | 41,654.0 | -0.83% |
| 2026-10-12 | $22.95 | $22.85 | $0.10 | 65,120.0 | +0.57% |
| 2026-10-09 | $22.93 | $22.74 | $0.19 | 489,647.0 | +2.33% |
| 2026-10-08 | $22.39 | $22.27 | $0.12 | 113,165.0 | -1.98% |
| 2026-10-07 | $22.90 | $22.67 | $0.2299 | 27,451.0 | -0.13% |
| 2026-10-06 | $22.88 | $22.73 | $0.145 | 33,333.0 | -1.09% |
| 2026-10-05 | $23.00 | $22.77 | $0.23 | 145,717.0 | +1.59% |
| 2026-10-02 | $22.71 | $22.50 | $0.21 | 91,204.0 | +0.58% |
| 2026-10-01 | $22.56 | $22.36 | $0.198 | 281,838.0 | -1.01% |
| 2026-09-30 | $22.85 | $22.73 | $0.1148 | 55,736.0 | -1.22% |
| 2026-09-29 | $23.10 | $22.95 | $0.15 | 89,053.0 | -0.39% |
| 2026-09-28 | $23.18 | $22.83 | $0.35 | 36,063.0 | -1.03% |
| 2026-09-25 | $23.48 | $23.24 | $0.24 | 33,924.0 | +1.88% |
| 2026-09-24 | $22.98 | $22.82 | $0.16 | 61,821.0 | -0.65% |
| 2026-09-23 | $23.33 | $23.01 | $0.32 | 223,740.0 | -1.20% |
| 2026-09-22 | $23.47 | $23.25 | $0.2199 | 119,528.0 | +0.17% |
| 2026-09-21 | $23.37 | $23.20 | $0.17 | 88,098.0 | +0.09% |
| 2026-09-18 | $23.37 | $23.16 | $0.21 | 178,323.0 | -2.02% |
Ishares Msci Philippines Etf 주식 (EPHE) 연도별 가격 이력
이 심층 분석에서는 Ishares Msci Philippines Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EPHE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Msci Philippines Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Msci Philippines Etf 주식 (EPHE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $23.08 | $22.27 | $0.81 | 1,511,841.0 | +0.70% |
| 2026-09 | $24.47 | $22.73 | $1.73 | 2,246,343.0 | -4.25% |
| 2026-08 | $26.06 | $23.69 | $2.37 | 5,434,235.0 | -7.01% |
| 2026-07 | $25.88 | $24.12 | $1.76 | 2,946,772.0 | +5.71% |
| 2026-06 | $26.33 | $23.56 | $2.77 | 3,233,196.0 | +1.26% |
| 2026-05 | $25.61 | $23.82 | $1.79 | 2,170,033.0 | -1.40% |
| 2026-04 | $25.85 | $24.05 | $1.80 | 1,649,129.0 | -2.54% |
| 2026-03 | $27.05 | $23.98 | $3.07 | 5,064,534.0 | -11.04% |
| 2026-02 | $28.40 | $26.04 | $2.36 | 2,720,050.0 | +7.47% |
| 2026-01 | $26.54 | $25.21 | $1.33 | 3,394,943.0 | +4.21% |
Ishares Msci Philippines Etf 주식 (EPHE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.28 | $24.20 | $1.08 | 2,750,901.0 | -0.60% |
| 2025-11 | $25.23 | $23.17 | $2.06 | 3,032,398.0 | +2.69% |
| 2025-10 | $25.80 | $24.34 | $1.46 | 1,656,265.0 | -1.17% |
| 2025-09 | $26.83 | $24.70 | $2.13 | 2,300,649.0 | -5.01% |
| 2025-08 | $26.91 | $25.62 | $1.29 | 2,432,681.0 | +2.87% |
| 2025-07 | $27.39 | $25.42 | $1.97 | 1,693,751.0 | -6.27% |
| 2025-06 | $28.20 | $25.85 | $2.35 | 1,617,076.0 | -0.44% |
| 2025-05 | $28.15 | $26.80 | $1.35 | 1,994,316.0 | +1.30% |
| 2025-04 | $26.96 | $23.39 | $3.57 | 1,686,533.0 | +6.28% |
| 2025-03 | $26.06 | $23.96 | $2.10 | 2,140,437.0 | +5.42% |
| 2025-02 | $24.86 | $23.08 | $1.78 | 1,739,048.0 | +2.92% |
| 2025-01 | $25.87 | $23.20 | $2.67 | 1,232,562.0 | -6.83% |
Ishares Msci Philippines Etf 주식 (EPHE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.35 | $24.31 | $2.04 | 1,221,180.0 | -2.69% |
| 2024-11 | $27.87 | $25.01 | $2.86 | 1,193,341.0 | -6.21% |
| 2024-10 | $29.67 | $27.26 | $2.41 | 1,085,405.0 | -6.04% |
| 2024-09 | $30.00 | $26.95 | $3.05 | 1,093,371.0 | +5.70% |
| 2024-08 | $27.90 | $24.29 | $3.61 | 1,075,235.0 | +9.24% |
| 2024-07 | $25.69 | $23.88 | $1.81 | 842,459.0 | +4.43% |
| 2024-06 | $24.93 | $23.12 | $1.81 | 917,662.0 | -1.39% |
| 2024-05 | $26.05 | $24.31 | $1.74 | 1,577,304.0 | -4.89% |
| 2024-04 | $27.89 | $24.70 | $3.19 | 2,197,427.0 | -6.77% |
| 2024-03 | $28.07 | $27.24 | $0.83 | 2,105,786.0 | +0.62% |
| 2024-02 | $27.85 | $26.36 | $1.50 | 1,972,039.0 | +3.70% |
| 2024-01 | $26.79 | $25.63 | $1.16 | 2,312,956.0 | +1.89% |
0.48%
0.34%
자본화:
|
볼륨(24시간):