Stockscreener 앱 받기
180.56
0.95%
1.70
시간 외 거래:
179.91
-0.65
-0.36%
Ishares Msci South Korea Etf 주식 (EWY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-03 | $180.8 | $176.1 | $4.74 | 10,894,430.0 | +0.95% |
| 2026-09-02 | $179.7 | $176.2 | $3.44 | 7,266,619.0 | +1.74% |
| 2026-09-01 | $179.9 | $174.6 | $5.27 | 13,355,634.0 | -2.80% |
| 2026-08-31 | $182.3 | $179.2 | $3.03 | 9,837,471.0 | +0.37% |
| 2026-08-28 | $183.5 | $179.6 | $3.91 | 11,263,864.0 | -1.07% |
| 2026-08-27 | $183.1 | $179.1 | $3.98 | 10,154,988.0 | +1.65% |
| 2026-08-26 | $180.8 | $178.4 | $2.32 | 7,958,609.0 | -0.54% |
| 2026-08-25 | $180.4 | $177.1 | $3.27 | 12,385,584.0 | +3.75% |
| 2026-08-24 | $176.7 | $171.3 | $5.39 | 14,317,168.0 | -2.64% |
| 2026-08-21 | $180.7 | $177.9 | $2.76 | 10,149,339.0 | +0.10% |
| 2026-08-20 | $179.9 | $175.8 | $4.06 | 12,022,344.0 | +2.14% |
| 2026-08-19 | $178.2 | $172.8 | $5.48 | 20,020,860.0 | +2.58% |
| 2026-08-18 | $177.2 | $169.9 | $7.25 | 34,259,208.0 | -8.13% |
| 2026-08-17 | $190.1 | $183.6 | $6.56 | 18,077,689.0 | +2.98% |
| 2026-08-14 | $183.6 | $178.6 | $5.00 | 11,830,370.0 | +0.63% |
| 2026-08-13 | $181.0 | $175.0 | $6.00 | 18,404,096.0 | +1.56% |
| 2026-08-12 | $176.0 | $173.6 | $2.33 | 17,779,435.0 | +5.16% |
| 2026-08-11 | $168.8 | $165.8 | $2.97 | 13,137,795.0 | +2.53% |
| 2026-08-10 | $164.9 | $162.1 | $2.81 | 13,556,884.0 | -1.79% |
| 2026-08-07 | $169.1 | $161.8 | $7.27 | 15,078,304.0 | +1.20% |
| 2026-08-06 | $167.9 | $160.2 | $7.75 | 17,509,616.0 | -2.97% |
| 2026-08-05 | $171.7 | $168.6 | $3.09 | 14,254,933.0 | -1.17% |
| 2026-08-04 | $172.6 | $166.1 | $6.53 | 23,802,602.0 | +6.80% |
Ishares Msci South Korea Etf 주식 (EWY) 연도별 가격 이력
이 심층 분석에서는 Ishares Msci South Korea Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EWY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Msci South Korea Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Msci South Korea Etf 주식 (EWY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $180.8 | $174.6 | $6.20 | 42,411,113.0 | -0.17% |
| 2026-08 | $190.1 | $151.3 | $38.81 | 327,043,260.0 | +14.89% |
| 2026-07 | $192.2 | $142.6 | $49.61 | 589,085,564.0 | -22.03% |
| 2026-06 | $220.9 | $175.1 | $45.84 | 459,391,635.0 | -1.91% |
| 2026-05 | $208.2 | $159.7 | $48.59 | 361,488,456.0 | +28.04% |
| 2026-04 | $161.6 | $116.9 | $44.66 | 332,921,731.0 | +30.69% |
| 2026-03 | $149.4 | $114.9 | $34.45 | 730,615,010.0 | -18.74% |
| 2026-02 | $154.2 | $118.1 | $36.11 | 313,316,848.0 | +23.66% |
| 2026-01 | $126.3 | $100.8 | $25.47 | 183,312,985.0 | +25.91% |
Ishares Msci South Korea Etf 주식 (EWY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $98.91 | $88.40 | $10.51 | 120,042,538.0 | +8.53% |
| 2025-11 | $100.8 | $86.90 | $13.88 | 160,534,844.0 | -6.32% |
| 2025-10 | $97.52 | $80.63 | $16.89 | 132,871,319.0 | +21.10% |
| 2025-09 | $81.93 | $71.39 | $10.54 | 81,758,682.0 | +10.88% |
| 2025-08 | $74.95 | $70.36 | $4.59 | 74,778,554.0 | -0.78% |
| 2025-07 | $74.36 | $69.85 | $4.52 | 84,594,112.0 | +1.43% |
| 2025-06 | $72.68 | $61.13 | $11.55 | 112,764,792.0 | +18.39% |
| 2025-05 | $61.96 | $55.58 | $6.38 | 67,086,345.0 | +7.90% |
| 2025-04 | $56.32 | $48.49 | $7.83 | 85,067,681.0 | +3.98% |
| 2025-03 | $57.93 | $53.23 | $4.70 | 64,142,747.0 | -1.15% |
| 2025-02 | $58.53 | $52.67 | $5.86 | 59,165,662.0 | +1.30% |
| 2025-01 | $56.33 | $50.88 | $5.45 | 72,033,346.0 | +6.05% |
Ishares Msci South Korea Etf 주식 (EWY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $56.95 | $50.91 | $6.04 | 113,694,887.0 | -10.87% |
| 2024-11 | $61.33 | $55.69 | $5.64 | 67,872,694.0 | -4.14% |
| 2024-10 | $64.58 | $59.48 | $5.10 | 60,553,304.0 | -6.33% |
| 2024-09 | $67.17 | $59.97 | $7.20 | 70,654,478.0 | -2.35% |
| 2024-08 | $67.24 | $58.36 | $8.88 | 79,710,586.0 | -1.58% |
| 2024-07 | $69.52 | $63.84 | $5.67 | 52,343,653.0 | +0.70% |
| 2024-06 | $66.58 | $62.56 | $4.02 | 40,920,823.0 | +6.29% |
| 2024-05 | $66.95 | $61.41 | $5.54 | 57,954,938.0 | -1.38% |
| 2024-04 | $67.55 | $60.60 | $6.95 | 87,984,538.0 | -6.05% |
| 2024-03 | $68.20 | $64.08 | $4.12 | 65,185,396.0 | +4.68% |
| 2024-02 | $65.22 | $60.69 | $4.53 | 68,771,887.0 | +7.80% |
| 2024-01 | $65.08 | $57.03 | $8.05 | 74,943,588.0 | -9.25% |
1.46%
자본화:
|
볼륨(24시간):