Stockscreener 앱 받기
54.26
1.74%
0.93
시간 외 거래:
54.39
0.13
+0.24%
Ishares Msci China Etf 주식 (MCHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $54.33 | $53.82 | $0.51 | 2,194,409.0 | +1.74% |
| 2026-07-24 | $53.56 | $53.13 | $0.435 | 1,919,435.0 | -0.04% |
| 2026-07-23 | $53.81 | $53.21 | $0.60 | 1,438,026.0 | -0.41% |
| 2026-07-22 | $53.79 | $53.52 | $0.265 | 798,348.0 | -0.80% |
| 2026-07-21 | $54.35 | $53.98 | $0.375 | 2,355,693.0 | -0.15% |
| 2026-07-20 | $54.60 | $53.97 | $0.63 | 5,462,588.0 | +2.13% |
| 2026-07-17 | $52.99 | $52.62 | $0.37 | 1,683,264.0 | -2.20% |
| 2026-07-16 | $54.47 | $54.06 | $0.41 | 2,423,784.0 | -0.02% |
| 2026-07-15 | $54.57 | $53.92 | $0.65 | 3,001,091.0 | +1.73% |
| 2026-07-14 | $53.56 | $53.12 | $0.435 | 2,951,061.0 | +1.33% |
| 2026-07-13 | $52.96 | $52.40 | $0.56 | 1,982,869.0 | -1.13% |
| 2026-07-10 | $53.38 | $53.03 | $0.345 | 2,112,812.0 | -0.11% |
| 2026-07-09 | $53.22 | $52.82 | $0.40 | 2,064,959.0 | +0.64% |
| 2026-07-08 | $53.05 | $52.64 | $0.41 | 3,866,954.0 | +2.07% |
| 2026-07-07 | $52.23 | $51.59 | $0.643 | 2,518,143.0 | -0.46% |
| 2026-07-06 | $52.06 | $51.69 | $0.369 | 3,438,549.0 | +2.18% |
| 2026-07-02 | $51.40 | $50.56 | $0.835 | 9,016,513.0 | -1.19% |
| 2026-07-01 | $51.87 | $50.64 | $1.23 | 3,599,568.0 | +0.98% |
| 2026-06-30 | $51.17 | $50.66 | $0.51 | 4,779,552.0 | +0.46% |
Ishares Msci China Etf 주식 (MCHI) 연도별 가격 이력
이 심층 분석에서는 Ishares Msci China Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MCHI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Msci China Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Msci China Etf 주식 (MCHI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $54.60 | $50.56 | $4.04 | 55,022,475.0 | +6.34% |
| 2026-06 | $57.62 | $49.88 | $7.74 | 71,317,131.0 | -7.40% |
| 2026-05 | $59.93 | $54.45 | $5.48 | 60,638,459.0 | -4.29% |
| 2026-04 | $59.72 | $55.02 | $4.70 | 54,054,888.0 | +2.47% |
| 2026-03 | $59.40 | $54.76 | $4.64 | 117,021,359.0 | -4.88% |
| 2026-02 | $62.23 | $58.81 | $3.42 | 64,453,923.0 | -5.35% |
| 2026-01 | $64.91 | $61.48 | $3.42 | 61,524,509.0 | +3.88% |
Ishares Msci China Etf 주식 (MCHI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $62.91 | $59.29 | $3.62 | 49,638,737.0 | -2.60% |
| 2025-11 | $65.37 | $60.07 | $5.30 | 43,319,573.0 | -2.16% |
| 2025-10 | $67.37 | $61.00 | $6.37 | 77,812,536.0 | -3.46% |
| 2025-09 | $66.28 | $59.90 | $6.39 | 66,180,952.0 | +7.40% |
| 2025-08 | $62.16 | $56.23 | $5.93 | 53,433,593.0 | +6.76% |
| 2025-07 | $59.50 | $54.41 | $5.09 | 48,643,154.0 | +4.23% |
| 2025-06 | $56.18 | $52.87 | $3.31 | 36,457,445.0 | +4.32% |
| 2025-05 | $55.84 | $51.48 | $4.36 | 49,856,766.0 | +2.25% |
| 2025-04 | $54.73 | $44.71 | $10.02 | 78,241,630.0 | -5.04% |
| 2025-03 | $58.91 | $52.63 | $6.28 | 72,470,705.0 | +1.53% |
| 2025-02 | $56.46 | $47.35 | $9.11 | 84,189,959.0 | +10.68% |
| 2025-01 | $49.74 | $43.70 | $6.04 | 58,788,018.0 | +3.31% |
Ishares Msci China Etf 주식 (MCHI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $52.22 | $46.37 | $5.85 | 56,827,586.0 | -0.78% |
| 2024-11 | $52.70 | $45.94 | $6.76 | 79,664,774.0 | -3.92% |
| 2024-10 | $59.78 | $48.12 | $11.66 | 169,014,109.0 | -3.26% |
| 2024-09 | $52.45 | $40.25 | $12.20 | 87,108,720.0 | +21.71% |
| 2024-08 | $43.09 | $39.95 | $3.14 | 49,469,523.0 | +0.75% |
| 2024-07 | $44.49 | $40.68 | $3.81 | 71,209,026.0 | -1.54% |
| 2024-06 | $44.60 | $42.07 | $2.53 | 46,515,109.0 | -3.77% |
| 2024-05 | $47.69 | $41.90 | $5.79 | 75,036,461.0 | +4.66% |
| 2024-04 | $42.78 | $38.83 | $3.95 | 64,383,583.0 | +5.39% |
| 2024-03 | $41.18 | $38.40 | $2.78 | 78,830,704.0 | +1.90% |
| 2024-02 | $40.20 | $35.90 | $4.30 | 91,733,253.0 | +6.70% |
| 2024-01 | $40.31 | $35.58 | $4.73 | 112,821,657.0 | -10.31% |
0.12%
0.30%
자본화:
|
볼륨(24시간):