Stockscreener 앱 받기
33.19
2.15%
-0.73
시간 외 거래:
33.20
0.01
+0.03%
Ishares China Large Cap Etf 주식 (FXI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $33.36 | $33.08 | $0.285 | 28,342,645.0 | -2.15% |
| 2026-10-01 | $34.33 | $33.80 | $0.525 | 17,632,190.0 | -0.29% |
| 2026-09-30 | $34.16 | $33.94 | $0.215 | 14,410,358.0 | +0.47% |
| 2026-09-29 | $33.91 | $33.69 | $0.22 | 16,303,580.0 | -0.91% |
| 2026-09-28 | $34.33 | $34.16 | $0.17 | 15,742,981.0 | +0.62% |
| 2026-09-25 | $34.05 | $33.90 | $0.155 | 12,364,104.0 | -0.82% |
| 2026-09-24 | $34.45 | $34.16 | $0.295 | 13,800,835.0 | -0.35% |
| 2026-09-23 | $34.55 | $34.28 | $0.275 | 22,054,152.0 | -1.83% |
| 2026-09-22 | $35.28 | $34.90 | $0.385 | 15,221,379.0 | +0.26% |
| 2026-09-21 | $34.95 | $34.63 | $0.315 | 21,869,248.0 | +1.72% |
| 2026-09-18 | $34.37 | $34.15 | $0.215 | 14,410,511.0 | +0.38% |
| 2026-09-17 | $34.27 | $34.12 | $0.155 | 15,890,894.0 | +0.80% |
| 2026-09-16 | $34.23 | $33.82 | $0.415 | 20,274,993.0 | -1.40% |
| 2026-09-15 | $34.54 | $34.37 | $0.17 | 17,515,921.0 | -1.26% |
| 2026-09-14 | $34.98 | $34.65 | $0.335 | 15,089,926.0 | +1.01% |
| 2026-09-11 | $34.72 | $34.46 | $0.26 | 12,911,215.0 | +0.41% |
| 2026-09-10 | $34.52 | $34.33 | $0.195 | 16,564,649.0 | -0.58% |
| 2026-09-09 | $34.92 | $34.54 | $0.38 | 22,343,481.0 | -1.29% |
| 2026-09-08 | $35.16 | $34.92 | $0.24 | 28,969,938.0 | -2.45% |
| 2026-09-04 | $35.91 | $35.70 | $0.205 | 18,513,902.0 | +1.53% |
| 2026-09-03 | $35.43 | $35.04 | $0.39 | 14,424,840.0 | -0.56% |
Ishares China Large Cap Etf 주식 (FXI) 연도별 가격 이력
이 심층 분석에서는 Ishares China Large Cap Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FXI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares China Large Cap Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares China Large Cap Etf 주식 (FXI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $34.33 | $33.08 | $1.25 | 74,317,480.0 | -2.44% |
| 2026-09 | $35.91 | $33.69 | $2.22 | 353,327,485.0 | -3.82% |
| 2026-08 | $36.55 | $34.79 | $1.76 | 319,537,144.0 | -3.10% |
| 2026-07 | $36.55 | $31.39 | $5.16 | 518,864,743.0 | +15.54% |
| 2026-06 | $36.63 | $31.19 | $5.44 | 599,799,562.0 | -9.87% |
| 2026-05 | $38.35 | $34.63 | $3.72 | 616,225,977.0 | -4.73% |
| 2026-04 | $37.88 | $35.05 | $2.83 | 502,533,770.0 | +2.48% |
| 2026-03 | $37.11 | $34.77 | $2.34 | 833,323,444.0 | -3.70% |
| 2026-02 | $39.67 | $37.12 | $2.55 | 641,798,667.0 | -5.88% |
| 2026-01 | $41.17 | $38.84 | $2.33 | 728,638,566.0 | +3.45% |
Ishares China Large Cap Etf 주식 (FXI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $40.01 | $37.68 | $2.33 | 526,995,966.0 | -2.18% |
| 2025-11 | $41.22 | $38.15 | $3.07 | 556,642,396.0 | -0.45% |
| 2025-10 | $42.00 | $38.12 | $3.88 | 857,166,752.0 | -3.48% |
| 2025-09 | $41.73 | $38.08 | $3.65 | 607,832,138.0 | +5.73% |
| 2025-08 | $39.58 | $36.66 | $2.92 | 629,938,887.0 | +3.93% |
| 2025-07 | $39.14 | $36.08 | $3.06 | 552,629,249.0 | +1.85% |
| 2025-06 | $37.62 | $35.02 | $2.60 | 649,010,349.0 | +5.03% |
| 2025-05 | $36.55 | $33.70 | $2.85 | 740,609,743.0 | +3.37% |
| 2025-04 | $35.89 | $29.20 | $6.69 | 1,361,634,959.0 | -5.52% |
| 2025-03 | $38.73 | $34.38 | $4.35 | 997,740,376.0 | +1.73% |
| 2025-02 | $36.82 | $31.21 | $5.61 | 1,148,712,437.0 | +10.47% |
| 2025-01 | $32.84 | $28.41 | $4.43 | 858,316,857.0 | +4.76% |
Ishares China Large Cap Etf 주식 (FXI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $33.75 | $30.00 | $3.75 | 810,955,778.0 | +0.59% |
| 2024-11 | $33.62 | $29.36 | $4.26 | 978,686,654.0 | -3.96% |
| 2024-10 | $37.50 | $30.65 | $6.85 | 2,105,427,735.0 | -0.69% |
| 2024-09 | $32.81 | $25.29 | $7.52 | 1,019,217,550.0 | +20.11% |
| 2024-08 | $26.74 | $24.59 | $2.15 | 698,421,211.0 | +3.04% |
| 2024-07 | $27.60 | $25.26 | $2.34 | 689,766,191.0 | -1.19% |
| 2024-06 | $27.23 | $25.87 | $1.36 | 521,151,076.0 | -2.40% |
| 2024-05 | $29.53 | $25.53 | $4.00 | 949,901,764.0 | +4.47% |
| 2024-04 | $26.12 | $23.61 | $2.51 | 858,207,628.0 | +5.90% |
| 2024-03 | $24.89 | $23.02 | $1.88 | 766,940,456.0 | +2.78% |
| 2024-02 | $24.35 | $21.32 | $3.02 | 1,006,369,210.0 | +7.63% |
| 2024-01 | $23.69 | $20.86 | $2.83 | 1,051,271,047.0 | -9.45% |
1.04%
자본화:
|
볼륨(24시간):