Stockscreener 앱 받기
83.45
0.29%
0.24
시간 외 거래:
83.43
-0.02
-0.02%
Ishares Msci Japan Etf 주식 (EWJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $83.83 | $83.19 | $0.645 | 9,749,804.0 | +0.29% |
| 2025-10-30 | $83.56 | $83.03 | $0.525 | 6,065,118.0 | -0.02% |
| 2025-10-29 | $83.69 | $82.70 | $0.99 | 8,407,549.0 | -0.83% |
| 2025-10-28 | $84.06 | $83.55 | $0.52 | 4,394,463.0 | +0.48% |
| 2025-10-27 | $83.61 | $83.36 | $0.245 | 2,978,193.0 | +1.25% |
| 2025-10-24 | $82.68 | $82.42 | $0.265 | 3,649,082.0 | +0.34% |
| 2025-10-23 | $82.34 | $81.97 | $0.3601 | 3,597,522.0 | +0.05% |
| 2025-10-22 | $82.52 | $81.84 | $0.68 | 7,067,188.0 | -0.47% |
| 2025-10-21 | $82.86 | $82.42 | $0.4308 | 5,117,740.0 | -1.16% |
| 2025-10-20 | $83.79 | $83.29 | $0.50 | 5,396,472.0 | +1.88% |
| 2025-10-17 | $82.08 | $81.64 | $0.4325 | 6,212,001.0 | +0.55% |
| 2025-10-16 | $81.91 | $81.24 | $0.67 | 5,627,086.0 | +0.32% |
| 2025-10-15 | $81.55 | $80.87 | $0.675 | 7,558,982.0 | +1.56% |
| 2025-10-14 | $80.45 | $79.17 | $1.28 | 6,686,797.0 | +0.95% |
| 2025-10-13 | $79.47 | $78.84 | $0.63 | 7,857,609.0 | +1.19% |
| 2025-10-10 | $80.07 | $78.20 | $1.86 | 11,297,045.0 | -3.91% |
| 2025-10-09 | $82.19 | $81.42 | $0.7715 | 4,533,523.0 | -0.24% |
| 2025-10-08 | $81.91 | $81.61 | $0.29 | 11,039,355.0 | -0.26% |
| 2025-10-07 | $82.55 | $81.94 | $0.60 | 6,989,238.0 | -1.57% |
| 2025-10-06 | $83.60 | $83.00 | $0.60 | 8,000,014.0 | +1.82% |
| 2025-10-03 | $82.04 | $81.53 | $0.505 | 8,644,202.0 | +2.03% |
| 2025-10-02 | $80.42 | $79.81 | $0.615 | 6,511,589.0 | -0.07% |
| 2025-10-01 | $80.77 | $80.07 | $0.70 | 6,506,885.0 | +0.00% |
Ishares Msci Japan Etf 주식 (EWJ) 연도별 가격 이력
이 심층 분석에서는 Ishares Msci Japan Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EWJ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Msci Japan Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Msci Japan Etf 주식 (EWJ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $84.06 | $78.20 | $5.86 | 163,637,261.0 | +4.04% |
| 2025-09 | $81.84 | $77.38 | $4.46 | 116,257,472.0 | +2.47% |
| 2025-08 | $80.45 | $73.42 | $7.03 | 113,608,527.0 | +6.33% |
| 2025-07 | $76.92 | $71.52 | $5.41 | 129,082,783.0 | -1.80% |
| 2025-06 | $75.50 | $71.09 | $4.41 | 91,507,348.0 | +1.15% |
| 2025-05 | $74.97 | $71.15 | $3.82 | 98,409,147.0 | +3.77% |
| 2025-04 | $72.16 | $59.84 | $12.31 | 154,904,083.0 | +4.19% |
| 2025-03 | $71.88 | $67.83 | $4.05 | 105,955,925.0 | +0.13% |
| 2025-02 | $70.12 | $67.26 | $2.86 | 67,830,657.0 | +0.23% |
| 2025-01 | $69.36 | $64.69 | $4.67 | 76,077,414.0 | +1.80% |
Ishares Msci Japan Etf 주식 (EWJ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $71.66 | $65.72 | $5.94 | 80,848,786.0 | -3.63% |
| 2024-11 | $70.12 | $66.85 | $3.27 | 87,236,927.0 | +2.38% |
| 2024-10 | $72.35 | $66.39 | $5.96 | 92,037,979.0 | -4.85% |
| 2024-09 | $73.24 | $67.93 | $5.31 | 111,107,077.0 | -0.60% |
| 2024-08 | $72.33 | $60.62 | $11.71 | 200,373,698.0 | +1.41% |
| 2024-07 | $71.96 | $67.42 | $4.54 | 125,710,907.0 | +4.00% |
| 2024-06 | $69.70 | $65.92 | $3.78 | 84,478,756.0 | -1.06% |
| 2024-05 | $69.73 | $67.02 | $2.71 | 118,479,146.0 | +2.53% |
| 2024-04 | $70.82 | $65.84 | $4.98 | 177,312,343.0 | -5.72% |
| 2024-03 | $72.06 | $68.82 | $3.24 | 192,863,842.0 | +3.23% |
| 2024-02 | $69.38 | $65.80 | $3.58 | 155,524,824.0 | +4.40% |
| 2024-01 | $66.91 | $62.98 | $3.93 | 188,925,494.0 | +3.23% |
Ishares Msci Japan Etf 주식 (EWJ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $64.28 | $61.94 | $2.34 | 119,843,316.0 | +2.44% |
| 2023-11 | $62.74 | $59.38 | $3.36 | 119,344,706.0 | +6.19% |
| 2023-10 | $60.81 | $57.20 | $3.61 | 144,574,421.0 | -2.21% |
| 2023-09 | $63.63 | $60.12 | $3.52 | 120,279,990.0 | -2.19% |
| 2023-08 | $62.99 | $59.04 | $3.95 | 131,368,136.0 | -2.81% |
| 2023-07 | $64.06 | $60.41 | $3.66 | 152,727,817.0 | +2.46% |
| 2023-06 | $64.11 | $60.26 | $3.85 | 167,605,319.0 | +4.31% |
| 2023-05 | $61.35 | $57.91 | $3.44 | 155,087,438.0 | +0.85% |
| 2023-04 | $59.35 | $57.25 | $2.10 | 99,655,591.0 | +0.26% |
| 2023-03 | $58.71 | $54.55 | $4.16 | 147,326,559.0 | +4.92% |
| 2023-02 | $59.03 | $55.44 | $3.59 | 69,198,719.0 | -4.65% |
| 2023-01 | $58.91 | $53.27 | $5.63 | 85,149,479.0 | +7.77% |
0.09%
0.22%
자본화:
|
볼륨(24시간):