Stockscreener 앱 받기
31.54
0.38%
0.12
시간 외 거래:
31.54
Main International Etf 주식 (INTL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $31.71 | $31.52 | $0.19 | 43,171.0 | +0.38% |
| 2026-08-14 | $31.53 | $31.38 | $0.15 | 22,174.0 | +0.09% |
| 2026-08-13 | $31.46 | $31.37 | $0.09 | 19,659.0 | +0.23% |
| 2026-08-12 | $31.39 | $31.07 | $0.3242 | 57,149.0 | +0.82% |
| 2026-08-11 | $31.50 | $31.02 | $0.48 | 23,227.0 | +0.15% |
| 2026-08-10 | $31.08 | $31.01 | $0.0713 | 18,459.0 | -0.51% |
| 2026-08-07 | $31.22 | $31.06 | $0.16 | 29,989.0 | +1.06% |
| 2026-08-06 | $31.03 | $30.84 | $0.195 | 28,943.0 | -0.49% |
| 2026-08-05 | $31.15 | $31.00 | $0.1453 | 19,255.0 | +0.09% |
| 2026-08-04 | $31.01 | $30.69 | $0.3241 | 22,851.0 | +1.86% |
| 2026-08-03 | $30.42 | $30.21 | $0.21 | 8,730.0 | +0.56% |
| 2026-07-31 | $30.45 | $30.15 | $0.30 | 20,027.0 | -0.33% |
| 2026-07-30 | $30.34 | $29.81 | $0.53 | 12,868.0 | +3.20% |
| 2026-07-29 | $29.83 | $29.38 | $0.448 | 10,944.0 | -1.11% |
| 2026-07-28 | $29.84 | $29.30 | $0.54 | 222,854.0 | -0.80% |
| 2026-07-27 | $30.30 | $29.82 | $0.48 | 11,072.0 | +0.40% |
| 2026-07-24 | $30.06 | $29.80 | $0.26 | 106,895.0 | -0.60% |
| 2026-07-23 | $30.14 | $29.90 | $0.235 | 16,583.0 | -0.85% |
| 2026-07-22 | $30.39 | $30.27 | $0.12 | 41,331.0 | -0.14% |
| 2026-07-21 | $30.33 | $30.08 | $0.2507 | 7,954.0 | +1.68% |
| 2026-07-20 | $30.02 | $29.83 | $0.1889 | 25,435.0 | -0.41% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $31.71 | $30.21 | $1.50 | 336,778.0 | +4.30% |
| 2026-07 | $30.99 | $29.30 | $1.69 | 943,436.0 | -1.14% |
| 2026-06 | $32.34 | $29.71 | $2.63 | 579,183.0 | -1.61% |
| 2026-05 | $31.27 | $29.88 | $1.39 | 485,630.0 | +2.85% |
| 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% |
0.53%
자본화:
|
볼륨(24시간):