Stockscreener 앱 받기
79.27
0.05%
0.04
시간 외 거래:
79.37
0.10
+0.13%
Ishares Msci Japan Etf 주식 (EWJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $79.44 | $79.17 | $0.27 | 5,790,738.0 | +0.05% |
| 2025-08-12 | $79.34 | $78.55 | $0.79 | 8,729,674.0 | +1.85% |
| 2025-08-11 | $78.11 | $77.72 | $0.385 | 3,296,842.0 | -0.18% |
| 2025-08-08 | $78.13 | $77.63 | $0.50 | 7,745,200.0 | +1.71% |
| 2025-08-07 | $77.02 | $76.33 | $0.685 | 5,568,369.0 | +0.78% |
| 2025-08-06 | $76.19 | $75.52 | $0.665 | 5,492,532.0 | +1.33% |
| 2025-08-05 | $75.22 | $74.80 | $0.42 | 4,300,985.0 | -0.35% |
| 2025-08-04 | $75.34 | $74.80 | $0.54 | 5,959,847.0 | +1.65% |
| 2025-08-01 | $74.15 | $73.42 | $0.73 | 7,783,460.0 | +0.61% |
| 2025-07-31 | $74.26 | $73.34 | $0.92 | 8,339,940.0 | -0.49% |
| 2025-07-30 | $74.45 | $73.72 | $0.74 | 7,620,713.0 | +0.14% |
| 2025-07-29 | $74.24 | $73.81 | $0.43 | 6,470,051.0 | -0.53% |
| 2025-07-28 | $74.66 | $74.12 | $0.54 | 6,818,189.0 | -1.86% |
| 2025-07-25 | $75.73 | $75.45 | $0.28 | 8,991,135.0 | -1.14% |
| 2025-07-24 | $76.92 | $76.53 | $0.395 | 7,502,358.0 | +0.08% |
| 2025-07-23 | $76.55 | $76.37 | $0.175 | 6,950,798.0 | +4.81% |
| 2025-07-22 | $73.03 | $72.73 | $0.30 | 9,133,947.0 | +0.51% |
| 2025-07-21 | $72.97 | $72.39 | $0.5846 | 4,377,583.0 | +1.11% |
| 2025-07-18 | $72.17 | $71.71 | $0.46 | 5,677,122.0 | -0.80% |
| 2025-07-17 | $72.50 | $72.09 | $0.41 | 4,092,939.0 | +0.51% |
| 2025-07-16 | $72.03 | $71.52 | $0.515 | 7,623,155.0 | +0.46% |
| 2025-07-15 | $72.25 | $71.61 | $0.645 | 4,239,531.0 | -0.99% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $79.44 | $73.42 | $6.02 | 60,458,385.0 | +7.67% |
| 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% |
0.77%
0.02%
자본화:
|
볼륨(24시간):