Stockscreener 앱 받기
31.19
1.70%
0.52
시장 영업 전:
31.19
Main International Etf 주식 (INTL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $31.19 | $31.00 | $0.19 | 13,458.0 | +1.70% |
| 2026-05-22 | $30.71 | $30.56 | $0.154 | 11,198.0 | -0.16% |
| 2026-05-21 | $30.80 | $30.33 | $0.47 | 18,241.0 | +0.99% |
| 2026-05-20 | $30.54 | $29.94 | $0.60 | 48,585.0 | +1.43% |
| 2026-05-19 | $30.19 | $29.88 | $0.31 | 24,913.0 | -0.73% |
| 2026-05-18 | $30.36 | $30.04 | $0.32 | 23,697.0 | +0.50% |
| 2026-05-15 | $30.26 | $30.05 | $0.21 | 18,387.0 | -2.24% |
| 2026-05-14 | $30.90 | $30.73 | $0.17 | 27,718.0 | -0.26% |
| 2026-05-13 | $30.94 | $30.61 | $0.3288 | 44,634.0 | +0.75% |
| 2026-05-12 | $30.70 | $30.35 | $0.35 | 24,964.0 | -1.48% |
| 2026-05-11 | $31.11 | $30.95 | $0.1599 | 32,061.0 | -0.08% |
| 2026-05-08 | $31.27 | $30.93 | $0.3462 | 26,911.0 | +1.19% |
| 2026-05-07 | $31.10 | $30.65 | $0.45 | 12,398.0 | -1.46% |
| 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% |
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 | $31.27 | $29.88 | $1.39 | 457,755.0 | +3.18% |
| 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% |
0.58%
자본화:
|
볼륨(24시간):