Stockscreener 앱 받기
64.10
2.76%
-1.82
시간 외 거래:
64.72
0.62
+0.97%
Ishares Msci Taiwan Etf 주식 (EWT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $65.48 | $64.09 | $1.39 | 5,665,324.0 | -2.76% |
| 2025-12-11 | $65.98 | $65.45 | $0.535 | 7,126,631.0 | -1.32% |
| 2025-12-10 | $66.89 | $65.89 | $0.995 | 3,722,549.0 | +1.64% |
| 2025-12-09 | $65.80 | $65.40 | $0.395 | 2,563,631.0 | +0.23% |
| 2025-12-08 | $65.79 | $65.31 | $0.485 | 1,575,066.0 | +0.34% |
| 2025-12-05 | $65.75 | $65.25 | $0.505 | 2,578,079.0 | +1.30% |
| 2025-12-04 | $64.82 | $64.34 | $0.48 | 1,855,790.0 | -0.52% |
| 2025-12-03 | $64.86 | $64.28 | $0.585 | 3,269,099.0 | +0.34% |
| 2025-12-02 | $64.77 | $64.27 | $0.50 | 2,006,217.0 | +0.72% |
| 2025-12-01 | $64.50 | $63.89 | $0.605 | 3,238,792.0 | -0.53% |
| 2025-11-28 | $64.54 | $64.12 | $0.42 | 4,230,629.0 | +1.34% |
| 2025-11-26 | $63.81 | $63.12 | $0.6855 | 3,350,769.0 | +1.37% |
| 2025-11-25 | $62.81 | $61.61 | $1.20 | 2,670,896.0 | +0.46% |
| 2025-11-24 | $62.56 | $61.67 | $0.895 | 5,063,914.0 | +1.15% |
| 2025-11-21 | $62.15 | $60.67 | $1.48 | 12,066,881.0 | +0.19% |
| 2025-11-20 | $63.67 | $61.61 | $2.06 | 6,393,349.0 | -1.31% |
| 2025-11-19 | $62.89 | $62.14 | $0.75 | 3,208,640.0 | -0.27% |
| 2025-11-18 | $63.01 | $62.18 | $0.83 | 5,763,764.0 | -0.78% |
| 2025-11-17 | $63.99 | $62.88 | $1.11 | 3,829,204.0 | -3.08% |
| 2025-11-14 | $65.53 | $64.25 | $1.28 | 6,156,930.0 | +1.84% |
| 2025-11-13 | $64.99 | $63.91 | $1.07 | 4,522,422.0 | -2.17% |
Ishares Msci Taiwan Etf 주식 (EWT) 연도별 가격 이력
이 심층 분석에서는 Ishares Msci Taiwan Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EWT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Msci Taiwan Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Msci Taiwan Etf 주식 (EWT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $66.89 | $63.89 | $3.00 | 39,266,502.0 | -0.64% |
| 2025-11 | $67.06 | $60.67 | $6.39 | 80,088,418.0 | -3.21% |
| 2025-10 | $67.58 | $61.60 | $5.98 | 82,014,661.0 | +4.76% |
| 2025-09 | $64.67 | $57.56 | $7.11 | 60,311,088.0 | +8.16% |
| 2025-08 | $61.35 | $58.09 | $3.26 | 54,308,180.0 | +0.79% |
| 2025-07 | $59.80 | $57.40 | $2.40 | 70,661,190.0 | +1.67% |
| 2025-06 | $57.99 | $52.22 | $5.77 | 82,079,253.0 | +9.58% |
| 2025-05 | $55.30 | $47.80 | $7.49 | 77,920,769.0 | +10.32% |
| 2025-04 | $48.73 | $39.44 | $9.29 | 83,824,143.0 | +0.00% |
| 2025-03 | $52.20 | $46.67 | $5.53 | 62,684,047.0 | -6.55% |
| 2025-02 | $53.67 | $50.21 | $3.46 | 48,790,724.0 | -1.24% |
| 2025-01 | $54.19 | $49.80 | $4.39 | 71,147,990.0 | -0.60% |
Ishares Msci Taiwan Etf 주식 (EWT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $55.57 | $51.31 | $4.26 | 42,945,703.0 | -2.22% |
| 2024-11 | $56.73 | $52.18 | $4.55 | 44,327,104.0 | -1.97% |
| 2024-10 | $57.02 | $52.95 | $4.08 | 77,354,011.0 | +0.65% |
| 2024-09 | $56.56 | $50.07 | $6.49 | 73,887,414.0 | +0.13% |
| 2024-08 | $56.46 | $45.06 | $11.40 | 100,073,210.0 | +1.24% |
| 2024-07 | $57.69 | $50.98 | $6.71 | 104,575,048.0 | -1.94% |
| 2024-06 | $55.38 | $49.86 | $5.52 | 45,541,126.0 | +7.69% |
| 2024-05 | $52.54 | $46.78 | $5.76 | 56,016,064.0 | +6.70% |
| 2024-04 | $49.97 | $45.36 | $4.61 | 88,263,796.0 | -3.12% |
| 2024-03 | $49.15 | $46.33 | $2.82 | 61,462,306.0 | +5.07% |
| 2024-02 | $47.17 | $44.59 | $2.59 | 63,180,159.0 | +3.76% |
| 2024-01 | $45.46 | $42.12 | $3.34 | 80,186,788.0 | -3.00% |
Ishares Msci Taiwan Etf 주식 (EWT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $50.19 | $43.40 | $6.79 | 48,418,389.0 | -5.48% |
| 2023-11 | $49.25 | $43.55 | $5.70 | 51,396,199.0 | +11.90% |
| 2023-10 | $46.07 | $43.22 | $2.85 | 63,411,521.0 | -2.31% |
| 2023-09 | $46.43 | $44.01 | $2.42 | 47,264,936.0 | -2.30% |
| 2023-08 | $47.89 | $44.85 | $3.04 | 52,501,359.0 | -4.76% |
| 2023-07 | $49.05 | $45.74 | $3.31 | 50,031,667.0 | +1.83% |
| 2023-06 | $49.05 | $46.11 | $2.94 | 60,506,868.0 | +1.77% |
| 2023-05 | $47.24 | $43.32 | $3.92 | 53,826,760.0 | +5.19% |
| 2023-04 | $45.67 | $42.90 | $2.77 | 45,008,938.0 | -3.11% |
| 2023-03 | $45.84 | $42.58 | $3.27 | 73,190,065.0 | +3.75% |
| 2023-02 | $46.10 | $43.61 | $2.49 | 62,142,553.0 | -2.50% |
| 2023-01 | $45.62 | $40.28 | $5.34 | 61,127,068.0 | +11.58% |
0.33%
자본화:
|
볼륨(24시간):