Stockscreener 앱 받기
26.63
0.53%
0.14
시장 영업 전:
26.61
-0.02
-0.08%
Ishares Msci Philippines Etf 주식 (EPHE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $26.65 | $26.55 | $0.10 | 55,233.0 | +0.53% |
| 2025-08-07 | $26.60 | $26.42 | $0.18 | 42,321.0 | +0.30% |
| 2025-08-06 | $26.43 | $26.31 | $0.12 | 89,590.0 | +0.96% |
| 2025-08-05 | $26.32 | $26.06 | $0.26 | 385,864.0 | -0.72% |
| 2025-08-04 | $26.50 | $26.21 | $0.285 | 342,636.0 | +2.21% |
| 2025-08-01 | $25.97 | $25.62 | $0.3451 | 110,039.0 | +1.42% |
| 2025-07-31 | $25.56 | $25.42 | $0.14 | 80,876.0 | -2.88% |
| 2025-07-30 | $26.26 | $26.11 | $0.15 | 35,407.0 | -0.74% |
| 2025-07-29 | $26.45 | $26.35 | $0.099 | 26,381.0 | -0.68% |
| 2025-07-28 | $26.69 | $26.55 | $0.14 | 33,582.0 | -0.76% |
| 2025-07-25 | $26.79 | $26.66 | $0.1329 | 67,002.0 | -0.92% |
| 2025-07-24 | $27.13 | $26.96 | $0.17 | 43,898.0 | -0.33% |
| 2025-07-23 | $27.12 | $27.07 | $0.05 | 12,794.0 | +2.15% |
| 2025-07-22 | $26.58 | $26.43 | $0.15 | 118,846.0 | +0.68% |
| 2025-07-21 | $26.41 | $26.27 | $0.14 | 41,943.0 | +0.88% |
| 2025-07-18 | $26.25 | $26.11 | $0.14 | 34,163.0 | +0.12% |
| 2025-07-17 | $26.09 | $25.90 | $0.19 | 118,324.0 | -1.02% |
| 2025-07-16 | $26.37 | $26.11 | $0.26 | 204,326.0 | -2.26% |
| 2025-07-15 | $27.01 | $26.85 | $0.16 | 64,371.0 | -1.46% |
| 2025-07-14 | $27.39 | $27.17 | $0.2191 | 72,252.0 | +0.85% |
Ishares Msci Philippines Etf 주식 (EPHE) 연도별 가격 이력
이 심층 분석에서는 Ishares Msci Philippines Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EPHE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Msci Philippines Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Msci Philippines Etf 주식 (EPHE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $26.65 | $25.62 | $1.03 | 1,080,916.0 | +4.76% |
| 2025-07 | $27.39 | $25.42 | $1.97 | 1,693,751.0 | -6.27% |
| 2025-06 | $28.20 | $25.85 | $2.35 | 1,617,076.0 | -0.44% |
| 2025-05 | $28.15 | $26.80 | $1.35 | 1,994,316.0 | +1.30% |
| 2025-04 | $26.96 | $23.39 | $3.57 | 1,686,533.0 | +6.28% |
| 2025-03 | $26.06 | $23.96 | $2.10 | 2,140,437.0 | +5.42% |
| 2025-02 | $24.86 | $23.08 | $1.78 | 1,739,048.0 | +2.92% |
| 2025-01 | $25.87 | $23.20 | $2.67 | 1,232,562.0 | -6.83% |
Ishares Msci Philippines Etf 주식 (EPHE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.35 | $24.31 | $2.04 | 1,221,180.0 | -2.69% |
| 2024-11 | $27.87 | $25.01 | $2.86 | 1,193,341.0 | -6.21% |
| 2024-10 | $29.67 | $27.26 | $2.41 | 1,085,405.0 | -6.04% |
| 2024-09 | $30.00 | $26.95 | $3.05 | 1,093,371.0 | +5.70% |
| 2024-08 | $27.90 | $24.29 | $3.61 | 1,075,235.0 | +9.24% |
| 2024-07 | $25.69 | $23.88 | $1.81 | 842,459.0 | +4.43% |
| 2024-06 | $24.93 | $23.12 | $1.81 | 917,662.0 | -1.39% |
| 2024-05 | $26.05 | $24.31 | $1.74 | 1,577,304.0 | -4.89% |
| 2024-04 | $27.89 | $24.70 | $3.19 | 2,197,427.0 | -6.77% |
| 2024-03 | $28.07 | $27.24 | $0.83 | 2,105,786.0 | +0.62% |
| 2024-02 | $27.85 | $26.36 | $1.50 | 1,972,039.0 | +3.70% |
| 2024-01 | $26.79 | $25.63 | $1.16 | 2,312,956.0 | +1.89% |
Ishares Msci Philippines Etf 주식 (EPHE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $26.12 | $24.82 | $1.30 | 1,129,724.0 | +3.71% |
| 2023-11 | $25.43 | $23.43 | $2.00 | 683,259.0 | +7.23% |
| 2023-10 | $24.99 | $23.15 | $1.84 | 748,581.0 | -6.18% |
| 2023-09 | $25.27 | $23.72 | $1.55 | 901,791.0 | +2.38% |
| 2023-08 | $26.95 | $24.22 | $2.73 | 2,085,828.0 | -10.12% |
| 2023-07 | $27.49 | $25.32 | $2.17 | 1,303,644.0 | +3.96% |
| 2023-06 | $26.34 | $25.22 | $1.12 | 1,371,963.0 | +1.96% |
| 2023-05 | $27.47 | $25.28 | $2.19 | 1,743,518.0 | -5.48% |
| 2023-04 | $27.17 | $25.45 | $1.72 | 4,086,542.0 | +0.22% |
| 2023-03 | $27.68 | $25.52 | $2.16 | 4,910,857.0 | +2.08% |
| 2023-02 | $29.39 | $26.29 | $3.11 | 2,002,923.0 | -6.08% |
| 2023-01 | $29.36 | $26.43 | $2.93 | 1,378,107.0 | +7.37% |
0.63%
0.02%
자본화:
|
볼륨(24시간):