Stockscreener 앱 받기
21.71
0.30%
0.07
Ishares Msci Hong Kong Etf 주식 (EWH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $21.75 | $21.51 | $0.2456 | 2,192,367.0 | +0.32% |
| 2025-11-20 | $22.14 | $21.61 | $0.535 | 3,714,920.0 | -1.14% |
| 2025-11-19 | $22.05 | $21.84 | $0.20 | 2,649,857.0 | -0.86% |
| 2025-11-18 | $22.19 | $22.05 | $0.135 | 3,194,334.0 | -1.25% |
| 2025-11-17 | $22.56 | $22.31 | $0.25 | 3,184,901.0 | -1.80% |
| 2025-11-14 | $22.86 | $22.66 | $0.20 | 3,342,409.0 | -0.52% |
| 2025-11-13 | $23.07 | $22.77 | $0.30 | 3,602,075.0 | -1.08% |
| 2025-11-12 | $23.14 | $23.00 | $0.145 | 2,606,933.0 | +1.40% |
| 2025-11-11 | $22.84 | $22.72 | $0.12 | 2,830,857.0 | +1.06% |
| 2025-11-10 | $22.62 | $22.39 | $0.2251 | 2,510,200.0 | +1.35% |
| 2025-11-07 | $22.32 | $22.05 | $0.27 | 2,657,554.0 | +0.36% |
| 2025-11-06 | $22.38 | $22.18 | $0.1905 | 3,095,495.0 | +0.50% |
| 2025-11-05 | $22.11 | $21.90 | $0.2099 | 2,002,464.0 | +1.05% |
| 2025-11-04 | $21.98 | $21.85 | $0.135 | 2,322,573.0 | -0.64% |
| 2025-11-03 | $22.01 | $21.88 | $0.1299 | 2,075,145.0 | +2.14% |
| 2025-10-31 | $21.58 | $21.41 | $0.17 | 2,247,170.0 | +0.47% |
| 2025-10-30 | $21.51 | $21.40 | $0.1093 | 2,756,801.0 | -2.28% |
| 2025-10-29 | $22.05 | $21.89 | $0.165 | 2,220,890.0 | +0.27% |
| 2025-10-28 | $21.93 | $21.68 | $0.255 | 3,557,397.0 | +1.20% |
| 2025-10-27 | $21.66 | $21.57 | $0.09 | 3,248,825.0 | +0.98% |
| 2025-10-24 | $21.47 | $21.39 | $0.075 | 2,587,393.0 | +0.90% |
| 2025-10-23 | $21.31 | $21.12 | $0.19 | 1,832,734.0 | +0.90% |
| 2025-10-22 | $21.11 | $20.89 | $0.22 | 3,795,526.0 | -1.31% |
Ishares Msci Hong Kong Etf 주식 (EWH) 연도별 가격 이력
이 심층 분석에서는 Ishares Msci Hong Kong Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EWH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Msci Hong Kong Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Msci Hong Kong Etf 주식 (EWH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $23.14 | $21.51 | $1.63 | 41,982,084.0 | +0.79% |
| 2025-10 | $22.05 | $20.60 | $1.45 | 85,828,489.0 | -0.05% |
| 2025-09 | $22.05 | $20.89 | $1.16 | 67,434,114.0 | +1.84% |
| 2025-08 | $21.62 | $20.30 | $1.32 | 70,264,170.0 | +2.22% |
| 2025-07 | $21.28 | $19.77 | $1.51 | 79,374,359.0 | +4.23% |
| 2025-06 | $20.06 | $19.00 | $1.06 | 64,565,695.0 | +4.86% |
| 2025-05 | $19.07 | $17.47 | $1.60 | 58,145,651.0 | +8.11% |
| 2025-04 | $17.83 | $15.04 | $2.79 | 90,977,303.0 | +0.06% |
| 2025-03 | $18.48 | $17.25 | $1.23 | 92,944,788.0 | -0.45% |
| 2025-02 | $17.77 | $16.09 | $1.68 | 74,612,949.0 | +6.61% |
| 2025-01 | $16.75 | $15.72 | $1.03 | 51,526,872.0 | -0.96% |
Ishares Msci Hong Kong Etf 주식 (EWH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.42 | $16.41 | $2.01 | 48,434,788.0 | -4.64% |
| 2024-11 | $18.58 | $16.86 | $1.71 | 47,394,838.0 | -2.41% |
| 2024-10 | $20.36 | $17.66 | $2.70 | 82,468,985.0 | -4.23% |
| 2024-09 | $18.99 | $15.55 | $3.43 | 52,645,982.0 | +15.33% |
| 2024-08 | $16.25 | $15.01 | $1.24 | 42,950,728.0 | +6.10% |
| 2024-07 | $16.04 | $14.88 | $1.15 | 48,480,566.0 | -0.33% |
| 2024-06 | $16.90 | $15.21 | $1.69 | 40,149,062.0 | -8.49% |
| 2024-05 | $18.11 | $16.07 | $2.04 | 54,465,459.0 | +4.24% |
| 2024-04 | $16.25 | $14.64 | $1.61 | 54,726,482.0 | +3.15% |
| 2024-03 | $16.93 | $15.52 | $1.41 | 52,807,440.0 | -4.78% |
| 2024-02 | $16.69 | $15.52 | $1.17 | 54,467,848.0 | +4.15% |
| 2024-01 | $16.98 | $15.26 | $1.72 | 67,876,167.0 | -9.73% |
Ishares Msci Hong Kong Etf 주식 (EWH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.42 | $16.26 | $1.16 | 54,890,185.0 | +3.33% |
| 2023-11 | $17.99 | $16.67 | $1.32 | 50,389,649.0 | +0.18% |
| 2023-10 | $17.70 | $16.61 | $1.09 | 60,400,557.0 | -2.16% |
| 2023-09 | $18.60 | $16.86 | $1.74 | 49,785,350.0 | -5.51% |
| 2023-08 | $19.78 | $17.31 | $2.47 | 68,757,392.0 | -9.30% |
| 2023-07 | $20.09 | $18.66 | $1.43 | 43,312,384.0 | +3.52% |
| 2023-06 | $20.12 | $18.85 | $1.27 | 45,390,840.0 | +2.01% |
| 2023-05 | $20.87 | $18.81 | $2.06 | 58,785,489.0 | -9.03% |
| 2023-04 | $21.07 | $20.12 | $0.9474 | 41,521,044.0 | +1.36% |
| 2023-03 | $21.20 | $19.77 | $1.43 | 67,908,319.0 | +0.83% |
| 2023-02 | $22.35 | $20.12 | $2.23 | 57,143,200.0 | -7.57% |
| 2023-01 | $22.65 | $21.36 | $1.29 | 63,626,967.0 | +4.95% |
1.31%
자본화:
|
볼륨(24시간):