Stockscreener 앱 받기
31.17
2.58%
0.7846
시간 외 거래:
31.17
-0.0034
-0.01%
Main International Etf 주식 (INTL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $31.22 | $30.96 | $0.26 | 37,970.0 | +2.58% |
| 2026-05-05 | $30.47 | $30.22 | $0.25 | 28,857.0 | +1.19% |
| 2026-05-04 | $30.28 | $29.91 | $0.3697 | 17,105.0 | -0.92% |
| 2026-05-01 | $30.45 | $30.27 | $0.185 | 33,200.0 | +0.26% |
| 2026-04-30 | $30.33 | $29.89 | $0.44 | 27,237.0 | +2.20% |
| 2026-04-29 | $29.80 | $29.58 | $0.222 | 20,791.0 | -1.07% |
| 2026-04-28 | $29.95 | $29.79 | $0.165 | 11,654.0 | -0.77% |
| 2026-04-27 | $30.29 | $30.05 | $0.24 | 34,246.0 | -0.13% |
| 2026-04-24 | $30.22 | $29.89 | $0.3272 | 30,798.0 | +0.87% |
| 2026-04-23 | $30.18 | $29.71 | $0.465 | 24,724.0 | -0.86% |
| 2026-04-22 | $30.27 | $30.15 | $0.12 | 10,565.0 | +0.73% |
| 2026-04-21 | $30.51 | $29.95 | $0.56 | 14,799.0 | -2.28% |
| 2026-04-20 | $30.65 | $30.47 | $0.18 | 16,119.0 | +0.03% |
| 2026-04-17 | $30.89 | $30.64 | $0.255 | 13,226.0 | +0.72% |
| 2026-04-16 | $30.46 | $30.24 | $0.22 | 30,287.0 | +0.10% |
| 2026-04-15 | $30.39 | $30.23 | $0.16 | 19,527.0 | -0.23% |
| 2026-04-14 | $30.46 | $30.24 | $0.22 | 145,918.0 | +0.99% |
| 2026-04-13 | $30.16 | $29.62 | $0.54 | 22,320.0 | +1.24% |
| 2026-04-10 | $30.05 | $29.74 | $0.31 | 31,209.0 | +0.10% |
| 2026-04-09 | $29.84 | $29.42 | $0.415 | 22,555.0 | +0.16% |
| 2026-04-08 | $30.05 | $29.59 | $0.46 | 44,614.0 | +4.18% |
| 2026-04-07 | $28.69 | $28.30 | $0.385 | 10,902.0 | -0.63% |
Main International Etf 주식 (INTL) 연도별 가격 이력
이 심층 분석에서는 Main International Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INTL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Main International Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Main International Etf 주식 (INTL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $31.22 | $29.91 | $1.31 | 155,102.0 | +3.12% |
| 2026-04 | $30.89 | $27.97 | $2.93 | 586,704.0 | +6.56% |
| 2026-03 | $30.26 | $27.22 | $3.04 | 682,646.0 | -7.53% |
| 2026-02 | $30.87 | $29.05 | $1.82 | 922,399.0 | +4.46% |
| 2026-01 | $30.00 | $28.17 | $1.83 | 655,401.0 | +5.23% |
Main International Etf 주식 (INTL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $28.49 | $27.75 | $0.74 | 283,933.0 | -0.04% |
| 2025-11 | $28.40 | $27.03 | $1.37 | 802,989.0 | +0.05% |
| 2025-10 | $28.52 | $27.14 | $1.38 | 512,591.0 | +0.74% |
| 2025-09 | $28.16 | $26.38 | $1.78 | 637,782.0 | +3.69% |
| 2025-08 | $27.12 | $25.34 | $1.78 | 462,194.0 | +4.62% |
| 2025-07 | $26.58 | $25.39 | $1.19 | 229,749.0 | -0.55% |
| 2025-06 | $26.00 | $24.83 | $1.17 | 151,250.0 | +3.68% |
| 2025-05 | $25.09 | $23.69 | $1.40 | 159,917.0 | +4.91% |
| 2025-04 | $24.44 | $20.42 | $4.02 | 329,628.0 | +1.95% |
| 2025-03 | $24.20 | $22.95 | $1.25 | 439,964.0 | +1.05% |
| 2025-02 | $23.96 | $22.30 | $1.66 | 632,844.0 | +0.99% |
| 2025-01 | $23.28 | $21.66 | $1.62 | 395,741.0 | +3.06% |
Main International Etf 주식 (INTL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.62 | $21.71 | $1.91 | 253,072.0 | -3.42% |
| 2024-11 | $24.00 | $22.21 | $1.79 | 326,612.0 | +0.00% |
| 2024-10 | $24.02 | $22.80 | $1.22 | 211,203.0 | -4.12% |
| 2024-09 | $24.51 | $22.27 | $2.24 | 653,737.0 | +2.59% |
| 2024-08 | $23.39 | $20.83 | $2.56 | 454,233.0 | +1.52% |
| 2024-07 | $23.67 | $22.44 | $1.23 | 178,590.0 | +1.69% |
| 2024-06 | $23.06 | $22.40 | $0.66 | 131,334.0 | -1.32% |
| 2024-05 | $23.58 | $22.35 | $1.23 | 179,999.0 | +2.17% |
| 2024-04 | $23.26 | $21.74 | $1.52 | 278,280.0 | -3.05% |
| 2024-03 | $23.29 | $22.53 | $0.76 | 187,453.0 | +2.30% |
| 2024-02 | $22.74 | $21.73 | $1.01 | 132,378.0 | +3.83% |
| 2024-01 | $22.02 | $21.08 | $0.94 | 221,506.0 | +0.00% |
0.69%
자본화:
|
볼륨(24시간):