Stockscreener 앱 받기
549.61
2.12%
11.42
시간 외 거래:
550.00
0.39
+0.07%
Msci Inc 주식 (MSCI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-11 | $550.6 | $539.1 | $11.52 | 681,476.0 | +2.12% |
| 2025-12-10 | $541.7 | $530.4 | $11.32 | 1,097,719.0 | +0.18% |
| 2025-12-09 | $544.9 | $536.3 | $8.58 | 593,374.0 | +0.06% |
| 2025-12-08 | $540.5 | $534.6 | $5.99 | 889,990.0 | -0.25% |
| 2025-12-05 | $544.1 | $531.5 | $12.65 | 797,514.0 | -0.48% |
| 2025-12-04 | $550.0 | $538.3 | $11.74 | 816,152.0 | -0.86% |
| 2025-12-03 | $553.4 | $545.0 | $8.44 | 994,675.0 | -0.32% |
| 2025-12-02 | $561.5 | $546.7 | $14.78 | 749,799.0 | -2.21% |
| 2025-12-01 | $565.8 | $558.2 | $7.63 | 649,867.0 | -0.72% |
| 2025-11-28 | $567.2 | $560.6 | $6.57 | 249,662.0 | +0.17% |
| 2025-11-26 | $567.0 | $556.6 | $10.39 | 575,058.0 | -0.03% |
| 2025-11-25 | $565.2 | $556.1 | $9.17 | 617,386.0 | +1.14% |
| 2025-11-24 | $567.4 | $556.2 | $11.16 | 816,481.0 | -0.96% |
| 2025-11-21 | $570.9 | $559.6 | $11.28 | 577,812.0 | +0.34% |
| 2025-11-20 | $568.6 | $558.7 | $9.93 | 572,245.0 | +0.09% |
| 2025-11-19 | $563.4 | $554.7 | $8.70 | 483,887.0 | +0.50% |
| 2025-11-18 | $562.3 | $550.0 | $12.27 | 653,640.0 | -0.20% |
| 2025-11-17 | $570.5 | $556.1 | $14.42 | 673,994.0 | -1.28% |
| 2025-11-14 | $573.6 | $564.5 | $9.08 | 423,405.0 | -1.43% |
| 2025-11-13 | $578.1 | $569.6 | $8.47 | 520,686.0 | -1.28% |
| 2025-11-12 | $591.0 | $580.0 | $10.97 | 620,686.0 | -0.62% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $565.8 | $530.4 | $35.38 | 7,952,042.0 | -2.50% |
| 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% |
Msci Inc 주식 (MSCI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $573.3 | $500.0 | $73.31 | 7,122,230.0 | +8.60% |
| 2023-11 | $533.4 | $459.0 | $74.36 | 6,468,632.0 | +10.45% |
| 2023-10 | $529.3 | $466.2 | $63.11 | 7,244,848.0 | -8.09% |
| 2023-09 | $548.6 | $503.3 | $45.26 | 7,105,780.0 | -5.62% |
| 2023-08 | $553.5 | $512.2 | $41.26 | 7,192,977.0 | -0.81% |
| 2023-07 | $564.4 | $463.8 | $100.6 | 11,266,799.0 | +16.79% |
| 2023-06 | $492.5 | $456.9 | $35.52 | 11,944,395.0 | -0.26% |
| 2023-05 | $489.3 | $451.5 | $37.76 | 10,269,387.0 | -2.47% |
| 2023-04 | $563.1 | $455.0 | $108.1 | 10,907,108.0 | -13.80% |
| 2023-03 | $563.8 | $508.5 | $55.34 | 10,463,401.0 | +7.19% |
| 2023-02 | $572.5 | $512.0 | $60.48 | 8,441,282.0 | -1.77% |
| 2023-01 | $532.0 | $455.5 | $76.49 | 7,962,325.0 | +14.27% |
2.10%
2.21%
자본화:
|
볼륨(24시간):