Stockscreener 앱 받기
51.86
0.12%
0.0605
Bny Mellon Concentrated International Etf 주식 (BKCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-14 | $52.03 | $51.28 | $0.75 | 3,904.0 | +0.12% |
| 2025-10-13 | $51.80 | $51.33 | $0.4697 | 3,663.0 | +1.32% |
| 2025-10-10 | $52.12 | $51.06 | $1.05 | 12,105.0 | -1.92% |
| 2025-10-09 | $52.31 | $52.04 | $0.2657 | 2,999.0 | -1.16% |
| 2025-10-08 | $52.80 | $52.64 | $0.16 | 6,463.0 | +0.36% |
| 2025-10-07 | $52.88 | $52.50 | $0.38 | 4,562.0 | -1.02% |
| 2025-10-06 | $53.15 | $53.04 | $0.1044 | 3,292.0 | +0.45% |
| 2025-10-03 | $52.88 | $52.74 | $0.1403 | 2,870.0 | +0.71% |
| 2025-10-02 | $52.67 | $52.32 | $0.35 | 45,440.0 | +0.19% |
| 2025-10-01 | $52.39 | $52.09 | $0.3044 | 4,966.0 | +1.64% |
| 2025-09-30 | $51.53 | $51.16 | $0.366 | 6,504.0 | +0.64% |
| 2025-09-29 | $51.30 | $51.10 | $0.20 | 8,110.0 | +0.65% |
| 2025-09-26 | $50.87 | $50.63 | $0.2351 | 8,741.0 | +0.62% |
| 2025-09-25 | $50.65 | $50.43 | $0.22 | 2,543.0 | -1.19% |
| 2025-09-24 | $51.27 | $50.96 | $0.3149 | 5,265.0 | -0.83% |
| 2025-09-23 | $51.81 | $51.56 | $0.25 | 3,527.0 | +0.29% |
| 2025-09-22 | $51.52 | $51.19 | $0.335 | 2,804.0 | +0.32% |
| 2025-09-19 | $51.38 | $51.27 | $0.11 | 2,151.0 | -0.87% |
| 2025-09-18 | $51.77 | $51.51 | $0.2595 | 8,968.0 | +0.77% |
| 2025-09-17 | $51.71 | $51.16 | $0.55 | 13,943.0 | -0.23% |
| 2025-09-16 | $51.51 | $51.28 | $0.23 | 6,007.0 | +0.08% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $53.15 | $51.06 | $2.09 | 94,168.0 | +0.65% |
| 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% |
0.86%
0.78%
자본화:
|
볼륨(24시간):