Stockscreener 앱 받기
51.37
0.74%
0.3752
시간 외 거래:
51.42
0.05
+0.10%
Bny Mellon Concentrated International Etf 주식 (BKCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $51.47 | $51.07 | $0.3966 | 9,757.0 | +0.74% |
| 2025-11-25 | $51.02 | $50.49 | $0.53 | 5,761.0 | +1.24% |
| 2025-11-24 | $50.46 | $50.30 | $0.1581 | 3,444.0 | +0.03% |
| 2025-11-21 | $50.44 | $49.95 | $0.4842 | 5,433.0 | +1.87% |
| 2025-11-20 | $50.53 | $49.43 | $1.10 | 11,054.0 | -1.58% |
| 2025-11-19 | $50.39 | $49.94 | $0.45 | 4,692.0 | -0.17% |
| 2025-11-18 | $50.44 | $50.11 | $0.3342 | 4,508.0 | -0.82% |
| 2025-11-17 | $51.09 | $50.65 | $0.44 | 6,444.0 | -1.61% |
| 2025-11-14 | $51.65 | $51.34 | $0.31 | 7,787.0 | -0.43% |
| 2025-11-13 | $52.08 | $51.77 | $0.3071 | 7,872.0 | -0.71% |
| 2025-11-12 | $52.16 | $52.08 | $0.075 | 5,569.0 | +0.35% |
| 2025-11-11 | $51.98 | $51.81 | $0.1701 | 7,397.0 | +0.96% |
| 2025-11-10 | $51.47 | $51.20 | $0.2649 | 8,416.0 | +0.50% |
| 2025-11-07 | $51.21 | $50.86 | $0.352 | 10,459.0 | +0.24% |
| 2025-11-06 | $51.24 | $51.03 | $0.205 | 9,310.0 | -0.81% |
| 2025-11-05 | $51.53 | $51.19 | $0.34 | 2,212.0 | +0.89% |
| 2025-11-04 | $51.32 | $51.05 | $0.2722 | 6,066.0 | -0.88% |
| 2025-11-03 | $51.57 | $51.41 | $0.155 | 13,330.0 | +0.05% |
| 2025-10-31 | $51.49 | $51.34 | $0.1488 | 4,765.0 | -0.10% |
| 2025-10-30 | $51.69 | $51.34 | $0.349 | 4,903.0 | -0.60% |
| 2025-10-29 | $52.16 | $51.68 | $0.48 | 4,146.0 | -1.42% |
| 2025-10-28 | $52.78 | $52.57 | $0.21 | 10,380.0 | -0.70% |
Bny Mellon Concentrated International Etf 주식 (BKCI) 연도별 가격 이력
이 심층 분석에서는 Bny Mellon Concentrated International Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BKCI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bny Mellon Concentrated International Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bny Mellon Concentrated International Etf 주식 (BKCI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $52.16 | $49.43 | $2.72 | 139,268.0 | -0.21% |
| 2025-10 | $53.15 | $51.06 | $2.09 | 155,096.0 | -0.10% |
| 2025-09 | $51.81 | $49.53 | $2.28 | 182,876.0 | +2.32% |
| 2025-08 | $51.10 | $49.11 | $1.99 | 121,224.0 | +1.23% |
| 2025-07 | $52.64 | $49.75 | $2.89 | 241,178.0 | -3.12% |
| 2025-06 | $51.93 | $49.48 | $2.45 | 259,026.0 | +1.36% |
| 2025-05 | $51.08 | $48.74 | $2.34 | 262,825.0 | +3.55% |
| 2025-04 | $48.97 | $42.85 | $6.12 | 351,762.0 | +2.37% |
| 2025-03 | $50.48 | $47.42 | $3.06 | 403,687.0 | -2.57% |
| 2025-02 | $50.34 | $48.49 | $1.85 | 387,586.0 | -1.16% |
| 2025-01 | $50.40 | $46.94 | $3.46 | 304,111.0 | +4.36% |
Bny Mellon Concentrated International Etf 주식 (BKCI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $50.89 | $47.45 | $3.44 | 149,880.0 | -4.33% |
| 2024-11 | $51.53 | $48.51 | $3.02 | 157,485.0 | -1.62% |
| 2024-10 | $53.75 | $50.25 | $3.50 | 1,652,371.0 | -5.56% |
| 2024-09 | $54.54 | $51.46 | $3.08 | 84,722.0 | -0.21% |
| 2024-08 | $54.10 | $49.05 | $5.05 | 74,582.0 | +2.58% |
| 2024-07 | $53.18 | $50.53 | $2.65 | 79,117.0 | +3.25% |
| 2024-06 | $52.65 | $50.64 | $2.01 | 53,163.0 | -0.93% |
| 2024-05 | $52.09 | $48.57 | $3.52 | 981,156.0 | +4.56% |
| 2024-04 | $51.49 | $48.12 | $3.37 | 269,761.0 | -4.21% |
| 2024-03 | $52.40 | $50.00 | $2.40 | 128,887.0 | +1.21% |
| 2024-02 | $51.13 | $48.65 | $2.48 | 134,816.0 | +2.67% |
| 2024-01 | $49.87 | $47.13 | $2.74 | 131,351.0 | +0.21% |
Bny Mellon Concentrated International Etf 주식 (BKCI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $49.39 | $46.75 | $2.64 | 657,493.0 | +3.93% |
| 2023-11 | $47.63 | $43.46 | $4.17 | 187,837.0 | +9.09% |
| 2023-10 | $44.64 | $42.36 | $2.28 | 115,681.0 | +0.00% |
0.64%
자본화:
|
볼륨(24시간):