Stockscreener 앱 받기
28.46
1.59%
-0.46
Ishares Msci Singapore Etf 주식 (EWS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-04 | $28.67 | $28.33 | $0.3401 | 600,885.0 | -1.59% |
| 2026-05-01 | $29.09 | $28.88 | $0.21 | 429,263.0 | -0.21% |
| 2026-04-30 | $29.02 | $28.64 | $0.375 | 845,032.0 | +2.77% |
| 2026-04-29 | $28.37 | $28.12 | $0.245 | 579,305.0 | -0.84% |
| 2026-04-28 | $28.50 | $28.34 | $0.165 | 438,926.0 | -0.59% |
| 2026-04-27 | $28.70 | $28.59 | $0.10 | 405,558.0 | -0.59% |
| 2026-04-24 | $28.80 | $28.66 | $0.135 | 582,613.0 | +0.14% |
| 2026-04-23 | $28.93 | $28.54 | $0.39 | 682,065.0 | -0.93% |
| 2026-04-22 | $29.08 | $28.93 | $0.15 | 543,878.0 | +0.45% |
| 2026-04-21 | $29.38 | $28.84 | $0.53 | 749,307.0 | -1.77% |
| 2026-04-20 | $29.42 | $29.27 | $0.1501 | 681,531.0 | -0.03% |
| 2026-04-17 | $29.67 | $29.36 | $0.3098 | 920,036.0 | +0.89% |
| 2026-04-16 | $29.25 | $29.12 | $0.13 | 452,635.0 | -0.55% |
| 2026-04-15 | $29.34 | $29.14 | $0.20 | 616,572.0 | +0.27% |
| 2026-04-14 | $29.28 | $29.10 | $0.18 | 413,717.0 | -0.03% |
| 2026-04-13 | $29.27 | $28.72 | $0.55 | 1,115,514.0 | +0.90% |
| 2026-04-10 | $29.16 | $28.91 | $0.2499 | 3,247,539.0 | +0.35% |
| 2026-04-09 | $28.98 | $28.65 | $0.33 | 686,719.0 | -0.59% |
| 2026-04-08 | $29.09 | $28.84 | $0.251 | 763,524.0 | +2.36% |
| 2026-04-07 | $28.39 | $28.05 | $0.335 | 700,431.0 | -0.28% |
Ishares Msci Singapore Etf 주식 (EWS) 연도별 가격 이력
이 심층 분석에서는 Ishares Msci Singapore Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EWS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Msci Singapore Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Msci Singapore Etf 주식 (EWS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $29.09 | $28.33 | $0.755 | 1,631,033.0 | -1.79% |
| 2026-04 | $29.67 | $27.96 | $1.71 | 16,254,903.0 | +2.69% |
| 2026-03 | $28.35 | $27.05 | $1.30 | 26,976,660.0 | -1.91% |
| 2026-02 | $29.43 | $27.77 | $1.66 | 15,660,072.0 | +1.99% |
| 2026-01 | $29.12 | $27.62 | $1.50 | 17,228,339.0 | +2.54% |
Ishares Msci Singapore Etf 주식 (EWS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $28.29 | $26.70 | $1.59 | 17,595,197.0 | -2.29% |
| 2025-11 | $29.17 | $27.34 | $1.83 | 19,393,865.0 | -0.21% |
| 2025-10 | $29.65 | $27.88 | $1.77 | 19,163,889.0 | +0.39% |
| 2025-09 | $29.18 | $27.85 | $1.32 | 12,056,884.0 | +0.85% |
| 2025-08 | $28.32 | $26.34 | $1.98 | 10,170,554.0 | +6.16% |
| 2025-07 | $27.55 | $25.78 | $1.77 | 12,648,793.0 | +1.89% |
| 2025-06 | $26.48 | $24.84 | $1.64 | 9,315,717.0 | +0.93% |
| 2025-05 | $26.14 | $24.20 | $1.94 | 12,895,455.0 | +5.80% |
| 2025-04 | $24.38 | $20.08 | $4.30 | 23,760,760.0 | +2.40% |
| 2025-03 | $24.25 | $22.81 | $1.44 | 11,605,907.0 | +2.19% |
| 2025-02 | $23.90 | $22.31 | $1.59 | 11,293,333.0 | +2.97% |
| 2025-01 | $22.79 | $21.45 | $1.34 | 9,817,784.0 | +3.34% |
Ishares Msci Singapore Etf 주식 (EWS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.25 | $21.68 | $1.57 | 7,994,649.0 | -3.56% |
| 2024-11 | $22.89 | $21.25 | $1.64 | 12,361,911.0 | +6.41% |
| 2024-10 | $22.17 | $21.23 | $0.945 | 14,732,428.0 | -3.57% |
| 2024-09 | $22.43 | $20.54 | $1.89 | 6,451,247.0 | +7.37% |
| 2024-08 | $20.64 | $18.24 | $2.41 | 11,131,156.0 | +4.03% |
| 2024-07 | $20.32 | $19.03 | $1.29 | 6,850,990.0 | +3.28% |
| 2024-06 | $19.69 | $18.85 | $0.84 | 13,444,646.0 | -1.84% |
| 2024-05 | $19.82 | $18.70 | $1.12 | 9,241,889.0 | +3.99% |
| 2024-04 | $19.05 | $17.77 | $1.29 | 12,990,995.0 | +2.45% |
| 2024-03 | $18.61 | $17.75 | $0.8549 | 8,827,307.0 | +3.20% |
| 2024-02 | $18.58 | $17.40 | $1.18 | 8,903,004.0 | +0.40% |
| 2024-01 | $18.45 | $17.46 | $0.995 | 12,097,845.0 | -5.24% |
0.63%
자본화:
|
볼륨(24시간):