Stockscreener 앱 받기
132.59
2.32%
-3.1531
시간 외 거래:
136.19
3.6039
+2.72%
Ishares Msci Kokusai Etf 주식 (TOK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $136.2 | $132.6 | $3.60 | 752.0 | -2.32% |
| 2025-10-09 | $135.7 | $135.7 | $0.00 | 315.0 | -0.30% |
| 2025-10-08 | $136.2 | $135.8 | $0.45 | 1,989.0 | +0.40% |
| 2025-10-07 | $135.6 | $135.6 | $0.00 | 95.00 | -0.42% |
| 2025-10-06 | $136.2 | $136.0 | $0.18 | 3,595.0 | +0.20% |
| 2025-10-03 | $136.3 | $135.9 | $0.4171 | 225.0 | +0.14% |
| 2025-10-02 | $135.9 | $135.4 | $0.49 | 1,000.0 | +0.15% |
| 2025-10-01 | $135.6 | $134.4 | $1.22 | 3,548.0 | +0.42% |
| 2025-09-30 | $135.0 | $135.0 | $0.00 | 186.0 | +0.51% |
| 2025-09-29 | $134.3 | $134.1 | $0.215 | 941.0 | +0.28% |
| 2025-09-26 | $133.9 | $133.3 | $0.5624 | 577.0 | +0.61% |
| 2025-09-25 | $133.2 | $132.9 | $0.3215 | 1,062.0 | -0.77% |
| 2025-09-24 | $134.3 | $134.1 | $0.195 | 779.0 | -0.17% |
| 2025-09-23 | $135.0 | $134.4 | $0.6012 | 251.0 | -0.36% |
| 2025-09-22 | $134.8 | $134.3 | $0.53 | 4,002.0 | +0.39% |
| 2025-09-19 | $134.5 | $134.2 | $0.34 | 4,211.0 | +0.22% |
| 2025-09-18 | $134.1 | $133.7 | $0.35 | 1,158.0 | +0.52% |
| 2025-09-17 | $133.7 | $133.2 | $0.415 | 1,659.0 | -0.22% |
| 2025-09-16 | $133.7 | $133.6 | $0.1106 | 383.0 | -0.14% |
| 2025-09-15 | $133.8 | $133.7 | $0.10 | 831.0 | +0.56% |
| 2025-09-12 | $133.1 | $133.1 | $0.07 | 632.0 | -0.11% |
| 2025-09-11 | $133.2 | $132.2 | $0.98 | 1,242.0 | +0.93% |
Ishares Msci Kokusai Etf 주식 (TOK) 연도별 가격 이력
이 심층 분석에서는 Ishares Msci Kokusai Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TOK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Msci Kokusai Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Msci Kokusai Etf 주식 (TOK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $136.3 | $132.6 | $3.75 | 12,271.0 | -1.77% |
| 2025-09 | $135.0 | $128.8 | $6.21 | 49,383.0 | +3.32% |
| 2025-08 | $131.4 | $125.6 | $5.78 | 26,532.0 | +2.64% |
| 2025-07 | $129.3 | $125.5 | $3.76 | 52,068.0 | +1.03% |
| 2025-06 | $126.0 | $120.9 | $5.09 | 17,178.0 | +3.74% |
| 2025-05 | $121.8 | $114.8 | $7.00 | 43,473.0 | +6.17% |
| 2025-04 | $115.1 | $99.96 | $15.17 | 137,418.0 | +0.33% |
| 2025-03 | $120.2 | $111.5 | $8.66 | 108,038.0 | -4.40% |
| 2025-02 | $122.5 | $117.3 | $5.28 | 32,416.0 | -0.21% |
| 2025-01 | $121.2 | $114.2 | $6.99 | 47,698.0 | +2.99% |
Ishares Msci Kokusai Etf 주식 (TOK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $121.9 | $115.1 | $6.81 | 90,297.0 | -3.35% |
| 2024-11 | $120.5 | $115.0 | $5.51 | 174,063.0 | +4.72% |
| 2024-10 | $118.1 | $115.0 | $3.16 | 756,364.0 | -1.35% |
| 2024-09 | $116.9 | $109.8 | $7.16 | 70,205.0 | +1.91% |
| 2024-08 | $114.5 | $103.3 | $11.11 | 87,368.0 | +2.45% |
| 2024-07 | $113.9 | $109.2 | $4.79 | 774,472.0 | +1.62% |
| 2024-06 | $110.7 | $108.1 | $2.56 | 81,854.0 | +1.38% |
| 2024-05 | $109.5 | $103.1 | $6.40 | 196,723.0 | +4.73% |
| 2024-04 | $107.5 | $101.9 | $5.59 | 33,649.0 | -3.75% |
| 2024-03 | $107.5 | $103.8 | $3.72 | 30,580.0 | +3.18% |
| 2024-02 | $104.2 | $99.69 | $4.54 | 61,584.0 | +4.51% |
| 2024-01 | $101.0 | $96.76 | $4.24 | 40,174.0 | +0.95% |
Ishares Msci Kokusai Etf 주식 (TOK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $99.41 | $94.85 | $4.55 | 32,225.0 | +3.92% |
| 2023-11 | $95.05 | $86.90 | $8.15 | 88,573.0 | +9.98% |
| 2023-10 | $90.78 | $85.43 | $5.35 | 61,826.0 | -2.99% |
| 2023-09 | $93.41 | $88.44 | $4.97 | 26,953.0 | -4.59% |
| 2023-08 | $94.99 | $89.96 | $5.03 | 50,591.0 | -2.09% |
| 2023-07 | $95.69 | $91.09 | $4.60 | 69,138.0 | +2.98% |
| 2023-06 | $92.63 | $88.46 | $4.17 | 67,536.0 | +5.20% |
| 2023-05 | $89.34 | $86.75 | $2.59 | 74,157.0 | -0.94% |
| 2023-04 | $88.81 | $86.76 | $2.05 | 417,668.0 | +1.26% |
| 2023-03 | $87.71 | $82.16 | $5.55 | 60,980.0 | +3.20% |
| 2023-02 | $89.00 | $84.63 | $4.37 | 106,506.0 | -2.28% |
| 2023-01 | $87.31 | $80.27 | $7.04 | 442,464.0 | +7.70% |
1.71%
자본화:
|
볼륨(24시간):