Stockscreener 앱 받기
27.51
0.85%
0.2323
시간 외 거래:
27.50
-0.01
-0.04%
Matthews China Active Etf 주식 (MCH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-04 | $27.53 | $27.33 | $0.1963 | 10,902.0 | +0.85% |
| 2026-03-03 | $27.40 | $26.82 | $0.58 | 18,094.0 | -3.73% |
| 2026-03-02 | $28.34 | $27.95 | $0.3851 | 8,804.0 | -0.90% |
| 2026-02-27 | $28.67 | $28.59 | $0.08 | 743.0 | -0.21% |
| 2026-02-26 | $28.71 | $28.46 | $0.25 | 1,793.0 | -2.03% |
| 2026-02-25 | $29.26 | $29.14 | $0.12 | 7,624.0 | +0.47% |
| 2026-02-24 | $29.11 | $29.04 | $0.0693 | 1,421.0 | -0.33% |
| 2026-02-23 | $29.48 | $29.18 | $0.30 | 2,660.0 | -0.13% |
| 2026-02-20 | $29.25 | $28.92 | $0.3252 | 2,133.0 | +0.78% |
| 2026-02-19 | $29.04 | $28.90 | $0.139 | 763.0 | -0.20% |
| 2026-02-18 | $29.22 | $29.08 | $0.141 | 1,384.0 | +0.52% |
| 2026-02-17 | $29.00 | $28.86 | $0.14 | 1,038.0 | +0.63% |
| 2026-02-13 | $28.80 | $28.70 | $0.11 | 1,057.0 | -0.93% |
| 2026-02-12 | $29.20 | $28.94 | $0.255 | 3,802.0 | -1.37% |
| 2026-02-11 | $29.42 | $29.21 | $0.2086 | 5,690.0 | -0.77% |
| 2026-02-10 | $29.66 | $29.47 | $0.19 | 903.0 | +0.28% |
| 2026-02-09 | $29.59 | $29.42 | $0.165 | 953.0 | +1.29% |
| 2026-02-06 | $29.19 | $28.89 | $0.2977 | 1,340.0 | +2.35% |
| 2026-02-05 | $28.93 | $28.52 | $0.4126 | 6,060.0 | -1.13% |
| 2026-02-04 | $29.03 | $28.68 | $0.3499 | 1,727.0 | -0.62% |
| 2026-02-03 | $29.21 | $28.81 | $0.40 | 3,369.0 | -0.41% |
Matthews China Active Etf 주식 (MCH) 연도별 가격 이력
이 심층 분석에서는 Matthews China Active Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MCH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Matthews China Active Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Matthews China Active Etf 주식 (MCH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $28.34 | $26.82 | $1.52 | 48,702.0 | -3.78% |
| 2026-02 | $29.66 | $28.46 | $1.20 | 53,022.0 | -2.84% |
| 2026-01 | $30.36 | $28.98 | $1.38 | 56,067.0 | +4.33% |
Matthews China Active Etf 주식 (MCH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $29.38 | $27.93 | $1.44 | 49,991.0 | -1.11% |
| 2025-11 | $30.11 | $27.83 | $2.29 | 57,480.0 | -2.94% |
| 2025-10 | $30.97 | $28.17 | $2.80 | 156,123.0 | -2.02% |
| 2025-09 | $30.37 | $27.51 | $2.86 | 80,148.0 | +6.91% |
| 2025-08 | $28.39 | $25.29 | $3.10 | 71,138.0 | +9.74% |
| 2025-07 | $26.61 | $24.33 | $2.28 | 64,435.0 | +5.35% |
| 2025-06 | $26.62 | $23.05 | $3.57 | 158,334.0 | +6.40% |
| 2025-05 | $24.39 | $22.49 | $1.90 | 117,237.0 | +2.60% |
| 2025-04 | $24.60 | $20.06 | $4.54 | 633,864.0 | -7.83% |
| 2025-03 | $26.32 | $23.80 | $2.52 | 318,047.0 | +0.70% |
| 2025-02 | $25.35 | $22.15 | $3.20 | 233,957.0 | +7.09% |
| 2025-01 | $23.11 | $20.61 | $2.50 | 295,122.0 | +2.39% |
Matthews China Active Etf 주식 (MCH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.86 | $22.14 | $2.72 | 112,598.0 | -2.20% |
| 2024-11 | $25.60 | $22.02 | $3.58 | 359,736.0 | -5.08% |
| 2024-10 | $29.38 | $23.01 | $6.37 | 855,304.0 | -2.74% |
| 2024-09 | $25.28 | $18.00 | $7.28 | 657,512.0 | +30.24% |
| 2024-08 | $19.25 | $18.11 | $1.14 | 128,480.0 | -0.03% |
| 2024-07 | $20.14 | $18.33 | $1.81 | 129,228.0 | -1.80% |
| 2024-06 | $20.63 | $19.21 | $1.42 | 52,381.0 | -5.54% |
| 2024-05 | $22.42 | $19.78 | $2.64 | 137,572.0 | +2.85% |
| 2024-04 | $20.20 | $18.23 | $1.97 | 155,334.0 | +5.27% |
| 2024-03 | $19.35 | $18.01 | $1.34 | 82,440.0 | +2.92% |
| 2024-02 | $18.78 | $16.77 | $2.01 | 126,610.0 | +6.83% |
| 2024-01 | $18.75 | $16.83 | $1.92 | 282,416.0 | -10.23% |
0.35%
자본화:
|
볼륨(24시간):