Stockscreener 앱 받기
550.79
0.31%
-1.72
Msci Inc 주식 (MSCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-24 | $561.2 | $549.6 | $11.60 | 1,139,199.0 | -0.31% |
| 2026-07-23 | $567.8 | $548.9 | $18.85 | 1,371,569.0 | -3.23% |
| 2026-07-22 | $572.0 | $555.0 | $16.99 | 1,175,904.0 | +1.64% |
| 2026-07-21 | $578.8 | $548.0 | $30.77 | 2,007,155.0 | -10.14% |
| 2026-07-20 | $631.7 | $621.1 | $10.62 | 749,574.0 | -0.56% |
| 2026-07-17 | $644.8 | $622.2 | $22.54 | 680,880.0 | -1.35% |
| 2026-07-16 | $637.2 | $623.4 | $13.82 | 492,136.0 | +2.49% |
| 2026-07-15 | $631.3 | $610.2 | $21.16 | 476,227.0 | +1.69% |
| 2026-07-14 | $613.8 | $602.2 | $11.65 | 365,345.0 | -1.42% |
| 2026-07-13 | $620.7 | $605.6 | $15.08 | 447,263.0 | +2.57% |
| 2026-07-10 | $615.8 | $601.2 | $14.62 | 267,745.0 | +0.23% |
| 2026-07-09 | $610.0 | $593.0 | $17.05 | 469,181.0 | -0.15% |
| 2026-07-08 | $610.0 | $594.6 | $15.36 | 493,802.0 | -0.63% |
| 2026-07-07 | $620.0 | $607.0 | $12.98 | 546,452.0 | -0.97% |
| 2026-07-06 | $614.5 | $589.3 | $25.15 | 422,611.0 | +1.81% |
| 2026-07-02 | $603.8 | $586.0 | $17.81 | 519,892.0 | +3.62% |
| 2026-07-01 | $589.8 | $564.0 | $25.74 | 884,350.0 | +3.93% |
| 2026-06-30 | $562.6 | $545.5 | $17.09 | 665,922.0 | +0.37% |
| 2026-06-29 | $568.9 | $553.0 | $15.94 | 866,962.0 | +0.57% |
| 2026-06-26 | $566.2 | $545.7 | $20.48 | 2,592,626.0 | +1.89% |
| 2026-06-25 | $579.5 | $542.3 | $37.13 | 926,612.0 | -5.67% |
Msci Inc 주식 (MSCI) 연도별 가격 이력
이 심층 분석에서는 Msci Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MSCI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Msci Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Msci Inc 주식 (MSCI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $644.8 | $548.0 | $96.76 | 13,648,484.0 | -1.65% |
| 2026-06 | $644.7 | $542.3 | $102.3 | 14,875,555.0 | -11.30% |
| 2026-05 | $640.3 | $554.5 | $85.76 | 13,189,471.0 | +6.76% |
| 2026-04 | $621.3 | $525.6 | $95.71 | 12,219,016.0 | +9.72% |
| 2026-03 | $579.1 | $520.0 | $59.07 | 12,089,760.0 | -5.74% |
| 2026-02 | $626.3 | $501.1 | $125.2 | 16,862,834.0 | -6.14% |
| 2026-01 | $621.4 | $557.0 | $64.38 | 9,261,943.0 | +6.19% |
Msci Inc 주식 (MSCI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $587.9 | $530.4 | $57.47 | 14,407,648.0 | +3.29% |
| 2025-11 | $591.0 | $550.0 | $40.99 | 11,182,144.0 | -4.22% |
| 2025-10 | $594.4 | $525.3 | $69.07 | 14,044,622.0 | +3.73% |
| 2025-09 | $585.8 | $548.0 | $37.84 | 16,160,680.0 | -0.05% |
| 2025-08 | $580.2 | $541.5 | $38.73 | 12,574,874.0 | +1.13% |
| 2025-07 | $593.3 | $525.3 | $67.93 | 18,019,502.0 | -2.67% |
| 2025-06 | $579.1 | $539.6 | $39.42 | 10,125,955.0 | +2.26% |
| 2025-05 | $578.4 | $539.7 | $38.76 | 9,284,724.0 | +3.47% |
| 2025-04 | $576.7 | $486.7 | $89.99 | 13,656,643.0 | -3.61% |
| 2025-03 | $598.7 | $535.9 | $62.80 | 11,203,150.0 | -4.24% |
| 2025-02 | $593.0 | $561.7 | $31.24 | 11,017,826.0 | -1.05% |
| 2025-01 | $635.0 | $570.2 | $64.74 | 9,120,298.0 | -0.54% |
Msci Inc 주식 (MSCI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $642.4 | $593.3 | $49.19 | 7,602,026.0 | -1.64% |
| 2024-11 | $621.5 | $559.6 | $61.83 | 10,448,081.0 | +6.73% |
| 2024-10 | $631.7 | $565.8 | $65.88 | 9,041,012.0 | -2.01% |
| 2024-09 | $584.0 | $546.6 | $37.31 | 8,092,471.0 | +0.40% |
| 2024-08 | $588.7 | $517.3 | $71.39 | 9,570,920.0 | +7.37% |
| 2024-07 | $571.0 | $478.3 | $92.69 | 11,997,589.0 | +12.25% |
| 2024-06 | $502.9 | $475.3 | $27.55 | 9,906,721.0 | -2.71% |
| 2024-05 | $515.5 | $458.7 | $56.78 | 16,261,684.0 | +6.31% |
| 2024-04 | $563.6 | $439.9 | $123.7 | 17,833,431.0 | -16.89% |
| 2024-03 | $578.6 | $544.1 | $34.56 | 7,378,003.0 | -0.09% |
| 2024-02 | $604.6 | $549.6 | $55.01 | 9,850,818.0 | -6.29% |
| 2024-01 | $617.4 | $525.5 | $91.93 | 10,837,898.0 | +5.83% |
1.78%
0.07%
자본화:
|
볼륨(24시간):