iShares MSCI China【MCHI】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
NASDAQ
iShares MSCI China (MCHI)
iShares MSCI China (MCHI) 과거

iShares MSCI China (MCHI)

46.48

-1.11

(-2.33%)

마감 25 11월 6:00AM

46.50

0.02

(0.04%)

시간외 거래: 9:56AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.94	-1.98145025295	47.44	48.1	46.48	1935702	47.66062123	SP
4	-3.78	-7.51789976134	50.28	52.6975	46.48	4289444	49.75173924	SP
12	4.35	10.3202846975	42.15	59.785	40.25	5592286	50.76695455	SP
26	0.23	0.497082342771	46.27	59.785	39.95	4040835	47.84545652	SP
52	2.97	6.82288077188	43.53	59.785	35.58	4161398	43.910614	SP
156	-22	-32.1167883212	68.5	68.71	35.02	4923311	48.56652787	SP
260	-12.92	-21.7435207001	59.42	97.55	35.02	4554887	56.91592421	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732318500	46.48	-1.11	-2.33	46.5	46.56	46.275	2954135
1732232100	47.59	-0.39	-0.81	47.64	47.79	47.51	1903976
1732145700	47.98	0.29	0.61	47.96	48.025	47.795	1516201
1732059300	47.69	-0.35	-0.73	47.73	47.81	47.6001	1599530
1731972900	48.04	0.66	1.39	47.76	48.1	47.685	1379675
1731713700	47.38	0.03	0.06	47.44	47.505	47.165	3279128
1731627300	47.35	-0.41	-0.86	47.57	47.685	47.18	2422771
1731540900	47.76	-0.1	-0.21	48.38	48.45	47.675	3548985
1731454500	47.86	-1.61	-3.25	48.26	48.43	47.715	5531444
1731368100	49.47	0.01	0.02	49.81	49.86	49.4	5296374
1731108900	49.46	-2.87	-5.48	49.995	50.32	49.12	5625036
1731022500	52.33	2.68	5.40	51.8	52.6975	51.68	16885276
1730936100	49.65	-1.38	-2.70	49.39	50.02	49.01	12868265
1730849700	51.03	1.18	2.37	51.03	51.32	50.755	3222267
1730763300	49.85	0.37	0.75	49.96	50.46	49.84	1588304
1730500500	49.48	0.23	0.47	49.75	49.885	49.4	3045279
1730414100	49.25	-0.21	-0.42	49.24	49.34	48.78	4569702
1730327700	49.46	-0.61	-1.22	49.22	49.65	49.05	2307344
1730241300	50.07	-0.49	-0.97	50.78	50.79	50	3343150
1730154900	50.56	0.71	1.42	50.01	50.79	50	3348378
1729895700	49.85	0.13	0.26	50.28	50.395	49.82	2507797
1729809300	49.72	-0.37	-0.74	49.77	49.99	49.345	2067820
1729722900	50.09	-0.29	-0.58	50.7	50.78	49.99	2404715
1729636500	50.38	0.48	0.96	50.12	50.85	50.0598	2965598
1729550100	49.9	-0.59	-1.17	49.77	50.1	49.495	3073976
1729290900	50.49	2.13	4.40	50.97	50.999	50.33	4327700
1729204500	48.36	-1.34	-2.70	48.71	48.71	48.12	4333732
1729118100	49.7	0.66	1.35	49.6	50.08	49.44	3031848
1729031700	49.04	-2.54	-4.92	50.12	50.29	48.82	14677818
1728945300	51.58	-1.06	-2.01	51.84	52.8	51.37	6446024
1728686100	52.64	0.29	0.55	51.5	52.98	51.22	8900043
1728599700	52.35	0.38	0.74	52.59	52.82	51.63	6088764
1728513300	51.965	-1.26	-2.36	51.055	52.36	50.81	12397994
1728426900	53.22	-6.45	-10.81	53.05	53.69	51.88	13899247
1728340500	59.67	2.67	4.68	58.29	59.785	57.505	21358308
1728081300	57	2.01	3.66	56.76	57.065	56.295	10049215
1727994900	54.99	-1.49	-2.64	54.37	55.54	54.12	12094174
1727908500	56.48	3.5	6.61	56	56.515	54.9812	16834135
1727822100	52.98	2.07	4.07	51.26	53	50.9382	8635575
1727735700	50.91	-0.08	-0.16	52.405	52.45	50.8213	11651777
1727476500	50.99	0.89	1.78	50.395	51.3297	50.295	14521061
1727390100	50.1	4.02	8.72	50	50.37	49.186597	11893931
1727303700	46.08	-1.08	-2.29	45.9	46.42	45.8	7320508
1727217300	47.16	3.88	8.96	45.95	47.29	45.76	16428355
1727130900	43.28	0.62	1.45	43.01	43.56	42.99	1592962
1726871700	42.66	0.01	0.02	42.9	42.955	42.575	2685005
1726785300	42.65	1.38	3.34	42.39	42.71	42.1701	1553056
1726698900	41.27	-0.2	-0.48	41.61	41.625	41.25	1632898
1726612500	41.47	0.37	0.90	41.44	41.73	41.44	1380911
1726526100	41.1	0.2	0.49	41.12	41.18	41.025	973411
1726266900	40.9	0.13	0.32	40.91	40.95	40.745	1732857
1726180500	40.77	-0.01	-0.02	40.6	40.815	40.545	924354
1726094100	40.78	0.35	0.87	40.45	40.825	40.365	1820330
1726007700	40.43	-0.19	-0.47	40.62	40.62	40.25	2074610
1725921300	40.62	-0.09	-0.22	40.42	40.72	40.3825	1395854
1725662100	40.71	-0.44	-1.07	41.01	41.11	40.615	2054028
1725575700	41.15	-0.04	-0.10	41.18	41.38	41.06	2280201
1725489300	41.19	-0.14	-0.34	41.32	41.425	41.155	1725508
1725402900	41.33	-0.5	-1.20	41.34	41.47	41.215	1621599
1725057300	41.83	0.3	0.72	42.15	42.15	41.645	3306098
1724970900	41.53	0.46	1.12	41.48	41.65	41.44	2104859
1724884500	41.07	-0.79	-1.89	41.48	41.49	40.995	2555853
1724798100	41.86	0.16	0.38	42.03	42.13	41.8	1286386
1724711700	41.7	-0.82	-1.93	41.86	41.93	41.585	1468902

iShares MSCI China

Check Point Software Tec...

Bnp Paribas Issuance

DJ Commodity Index Lives...

Innergex Renewable Energy (PK)

Mitsu Hc Cap 23

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관