Stockscreener 앱 받기
53.10
2.17%
1.13
시간 외 거래:
53.10
Bny Mellon Concentrated International Etf 주식 (BKCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $53.10 | $52.95 | $0.15 | 9,735.0 | +2.17% |
| 2026-05-05 | $52.00 | $51.91 | $0.085 | 3,537.0 | +1.18% |
| 2026-05-04 | $51.86 | $51.32 | $0.538 | 4,715.0 | -1.47% |
| 2026-05-01 | $52.31 | $52.08 | $0.23 | 15,164.0 | +0.11% |
| 2026-04-30 | $52.07 | $51.79 | $0.2803 | 15,313.0 | +2.11% |
| 2026-04-29 | $51.16 | $50.93 | $0.23 | 6,046.0 | -0.92% |
| 2026-04-28 | $51.49 | $51.33 | $0.1631 | 7,660.0 | -0.89% |
| 2026-04-27 | $52.26 | $51.92 | $0.34 | 4,602.0 | +0.03% |
| 2026-04-24 | $52.04 | $51.65 | $0.39 | 3,991.0 | +1.17% |
| 2026-04-23 | $51.72 | $51.11 | $0.61 | 5,057.0 | -1.17% |
| 2026-04-22 | $51.97 | $51.66 | $0.3049 | 12,596.0 | +0.45% |
| 2026-04-21 | $52.29 | $51.69 | $0.5975 | 3,036.0 | -1.50% |
| 2026-04-20 | $52.48 | $52.33 | $0.1496 | 2,254.0 | -0.53% |
| 2026-04-17 | $53.05 | $52.69 | $0.36 | 15,668.0 | +1.56% |
| 2026-04-16 | $52.25 | $51.89 | $0.36 | 6,162.0 | -0.43% |
| 2026-04-15 | $52.20 | $52.02 | $0.18 | 10,902.0 | +0.09% |
| 2026-04-14 | $52.20 | $51.98 | $0.22 | 3,885.0 | +0.92% |
| 2026-04-13 | $51.67 | $50.98 | $0.69 | 5,384.0 | +0.53% |
| 2026-04-10 | $51.61 | $51.28 | $0.33 | 5,857.0 | +0.47% |
| 2026-04-09 | $51.34 | $50.88 | $0.4599 | 6,253.0 | -0.61% |
| 2026-04-08 | $51.66 | $51.34 | $0.32 | 6,335.0 | +3.30% |
| 2026-04-07 | $49.81 | $49.30 | $0.5072 | 4,207.0 | -0.33% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $53.10 | $51.32 | $1.78 | 42,886.0 | +1.98% |
| 2026-04 | $53.05 | $49.23 | $3.82 | 147,508.0 | +5.26% |
| 2026-03 | $53.05 | $47.83 | $5.22 | 404,144.0 | -8.24% |
| 2026-02 | $54.14 | $51.60 | $2.54 | 1,043,239.0 | +2.62% |
| 2026-01 | $53.72 | $51.81 | $1.91 | 169,620.0 | +1.87% |
Bny Mellon Concentrated International Etf 주식 (BKCI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $52.66 | $51.03 | $1.63 | 127,969.0 | +0.26% |
| 2025-11 | $52.16 | $49.43 | $2.72 | 130,501.0 | +0.27% |
| 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% |
0.69%
자본화:
|
볼륨(24시간):