Stockscreener 앱 받기
54.91
0.99%
0.54
시간 외 거래:
54.71
-0.20
-0.36%
Ishares Msci China Etf 주식 (MCHI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $54.94 | $54.64 | $0.295 | 953,385.0 | +0.99% |
| 2026-09-03 | $54.55 | $53.99 | $0.5599 | 2,781,873.0 | -0.31% |
| 2026-09-02 | $54.72 | $54.44 | $0.275 | 1,734,015.0 | +0.24% |
| 2026-09-01 | $54.84 | $54.30 | $0.53 | 1,019,098.0 | -0.57% |
| 2026-08-31 | $55.22 | $54.69 | $0.53 | 1,837,483.0 | -0.92% |
| 2026-08-28 | $55.53 | $55.03 | $0.50 | 1,892,508.0 | +0.60% |
| 2026-08-27 | $55.05 | $54.82 | $0.235 | 1,695,024.0 | -0.36% |
| 2026-08-26 | $55.37 | $55.08 | $0.2928 | 1,181,891.0 | -0.04% |
| 2026-08-25 | $55.15 | $54.77 | $0.375 | 1,407,529.0 | +0.35% |
| 2026-08-24 | $55.01 | $54.70 | $0.305 | 1,061,031.0 | -1.31% |
| 2026-08-21 | $56.04 | $55.61 | $0.43 | 1,044,619.0 | +0.27% |
| 2026-08-20 | $55.52 | $54.95 | $0.565 | 2,217,469.0 | +0.22% |
| 2026-08-19 | $55.48 | $55.16 | $0.32 | 1,275,304.0 | +0.89% |
| 2026-08-18 | $55.34 | $54.87 | $0.47 | 2,691,230.0 | -0.29% |
| 2026-08-17 | $55.22 | $54.94 | $0.285 | 2,698,992.0 | +0.79% |
| 2026-08-14 | $54.73 | $54.41 | $0.315 | 1,403,201.0 | +0.39% |
| 2026-08-13 | $54.91 | $54.35 | $0.555 | 3,482,444.0 | -1.20% |
| 2026-08-12 | $55.40 | $54.96 | $0.435 | 1,893,611.0 | -0.97% |
| 2026-08-11 | $55.91 | $55.55 | $0.36 | 3,786,621.0 | -2.30% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $54.94 | $53.99 | $0.945 | 7,441,756.0 | +0.35% |
| 2026-08 | $56.96 | $54.35 | $2.61 | 42,922,239.0 | -1.94% |
| 2026-07 | $55.82 | $50.56 | $5.26 | 65,668,750.0 | +9.36% |
| 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% |
0.48%
0.13%
자본화:
|
볼륨(24시간):