Stockscreener 앱 받기
37.30
2.65%
-1.0168
Matthews China Innovators Active Etf 주식 (MCHS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $37.34 | $37.20 | $0.14 | 1,895.0 | -2.65% |
| 2026-10-13 | $38.37 | $38.31 | $0.0576 | 306.0 | -0.88% |
| 2026-10-12 | $38.83 | $38.58 | $0.25 | 951.0 | -0.44% |
| 2026-10-09 | $38.83 | $38.73 | $0.0959 | 661.0 | +0.72% |
| 2026-10-08 | $38.69 | $38.42 | $0.2681 | 34,254.0 | -2.28% |
| 2026-10-07 | $39.47 | $39.38 | $0.09 | 513.0 | -0.93% |
| 2026-10-06 | $39.82 | $39.82 | $0.00 | 286.0 | +0.01% |
| 2026-10-05 | $39.86 | $39.65 | $0.21 | 5,045.0 | +1.40% |
| 2026-10-02 | $40.02 | $39.15 | $0.87 | 3,420.0 | -0.19% |
| 2026-10-01 | $39.34 | $38.92 | $0.4226 | 3,634.0 | -0.13% |
| 2026-09-30 | $39.49 | $39.38 | $0.105 | 1,367.0 | -0.82% |
| 2026-09-29 | $39.73 | $39.67 | $0.06 | 1,673.0 | +0.19% |
| 2026-09-28 | $39.65 | $39.60 | $0.0475 | 912.0 | -0.86% |
| 2026-09-25 | $40.02 | $39.95 | $0.07 | 930.0 | -0.02% |
| 2026-09-24 | $40.09 | $39.97 | $0.12 | 1,051.0 | -0.96% |
| 2026-09-23 | $40.38 | $40.38 | $0.0063 | 243.0 | -1.24% |
| 2026-09-22 | $40.91 | $40.89 | $0.0197 | 848.0 | -0.12% |
| 2026-09-21 | $40.94 | $40.91 | $0.0254 | 556.0 | +0.63% |
| 2026-09-18 | $40.68 | $40.57 | $0.1122 | 433.0 | +2.05% |
| 2026-09-17 | $39.90 | $39.70 | $0.195 | 1,255.0 | +0.79% |
| 2026-09-16 | $39.55 | $39.49 | $0.06 | 185.0 | -0.23% |
| 2026-09-15 | $39.75 | $39.64 | $0.1103 | 3,236.0 | -0.52% |
Matthews China Innovators Active Etf 주식 (MCHS) 연도별 가격 이력
이 심층 분석에서는 Matthews China Innovators Active Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MCHS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Matthews China Innovators Active Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Matthews China Innovators Active Etf 주식 (MCHS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $40.02 | $37.20 | $2.82 | 50,965.0 | -5.32% |
| 2026-09 | $41.06 | $39.38 | $1.68 | 31,860.0 | -4.84% |
| 2026-08 | $43.82 | $39.93 | $3.89 | 79,421.0 | +2.90% |
| 2026-07 | $52.92 | $39.10 | $13.82 | 438,398.0 | -23.54% |
| 2026-06 | $53.25 | $44.11 | $9.14 | 174,349.0 | +11.85% |
| 2026-05 | $49.42 | $42.89 | $6.53 | 437,777.0 | +9.55% |
| 2026-04 | $42.94 | $36.13 | $6.81 | 17,884.0 | +19.35% |
| 2026-03 | $40.69 | $35.36 | $5.33 | 24,334.0 | -10.87% |
| 2026-02 | $41.03 | $35.32 | $5.71 | 25,245.0 | +12.31% |
| 2026-01 | $36.48 | $33.27 | $3.21 | 26,430.0 | +10.68% |
Matthews China Innovators Active Etf 주식 (MCHS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $34.07 | $32.12 | $1.95 | 13,727.0 | -1.36% |
| 2025-11 | $34.08 | $31.36 | $2.72 | 3,576.0 | -2.24% |
| 2025-10 | $35.15 | $32.88 | $2.27 | 7,257.0 | -2.93% |
| 2025-09 | $34.83 | $31.63 | $3.20 | 4,991.0 | +3.25% |
| 2025-08 | $34.06 | $30.44 | $3.62 | 1,189.0 | +9.28% |
| 2025-07 | $31.31 | $28.98 | $2.33 | 912.0 | +6.05% |
| 2025-06 | $29.39 | $27.59 | $1.80 | 17,443.0 | +5.71% |
| 2025-05 | $28.21 | $26.91 | $1.30 | 6,391.0 | +1.86% |
| 2025-04 | $28.36 | $23.85 | $4.51 | 11,930.0 | -4.10% |
| 2025-03 | $29.92 | $27.37 | $2.54 | 4,640.0 | +1.26% |
| 2025-02 | $28.56 | $25.93 | $2.63 | 14,159.0 | +4.83% |
| 2025-01 | $26.98 | $24.66 | $2.32 | 7,456.0 | +3.41% |
Matthews China Innovators Active Etf 주식 (MCHS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.20 | $25.47 | $3.73 | 5,708.0 | -4.69% |
| 2024-11 | $29.42 | $26.05 | $3.37 | 5,854.0 | -1.82% |
| 2024-10 | $32.98 | $26.43 | $6.55 | 78,874.0 | -3.41% |
| 2024-09 | $28.99 | $23.02 | $5.98 | 46,183.0 | +19.87% |
| 2024-08 | $24.40 | $22.97 | $1.43 | 1,928.0 | -2.22% |
| 2024-07 | $25.70 | $23.60 | $2.10 | 21,889.0 | -4.97% |
| 2024-06 | $27.54 | $25.38 | $2.16 | 7,897.0 | -5.47% |
| 2024-05 | $28.31 | $26.42 | $1.89 | 41,738.0 | +2.23% |
| 2024-04 | $26.68 | $25.17 | $1.51 | 6,978.0 | +3.56% |
| 2024-03 | $26.60 | $25.35 | $1.25 | 5,326.0 | -0.39% |
| 2024-02 | $25.65 | $22.50 | $3.15 | 9,645.0 | +11.55% |
| 2024-01 | $25.46 | $22.99 | $2.47 | 7,072.0 | +0.00% |
0.71%
0.04%
자본화:
|
볼륨(24시간):