Matthews China Discovery Active ETF【MCHS】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
NASDAQ
Matthews China Discovery Active ETF (MCHS)
Matthews China Discovery Active ETF (MCHS) 과거

Matthews China Discovery Active ETF (MCHS)

26.77

2.92

(12.23%)

마감 10 4월 5:00AM

26.77

0.00

( 0.00% )

시간외 단일가: 5:09PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.9	-3.25262016625	27.67	27.72	23.8524	736	25.3164646	SP
4	-1.72	-6.03720603721	28.49	29.9157	23.8524	279	26.39643991	SP
12	1.5491	6.14212815562	25.2209	29.9157	23.8524	472	27.06322309	SP
26	-1.73	-6.0701754386	28.5	29.9157	23.8524	437	27.23552018	SP
52	0.9019	3.48653360703	25.8681	32.98	22.967	930	27.41342079	SP
156	1.3892	5.47342873353	25.3808	32.98	22.4977	827	27.15726858	SP
260	1.3892	5.47342873353	25.3808	32.98	22.4977	827	27.15726858	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744238100	26.77	2.92	12.23	24.67	26.77	24.67	579
1744151700	23.8524	-0.1	-0.43	24.975	24.975	23.8524	724
1744065300	23.9544	-2.26	-8.63	24.28	24.73	23.9544	853
1743806100	26.2164	-1.5	-5.42	26.59	26.59	25.99	1515
1743719700	27.72	-0.64	-2.26	27.67	27.72	27.67	7
1743633300	28.36	0.13	0.47	28.29	28.36	28.29	18
1743546900	28.2279	0.08	0.27	28.15	28.2279	28.15	169
1743460500	28.1516	-0.02	-0.06	27.96	28.1516	27.96	202
1743201300	28.1688	-0.55	-1.92	28.1688	28.1688	28.1688	49
1743114900	28.72	0.45	1.58	28.51	28.7783	28.51	402
1743028500	28.2722	0.03	0.11	28.272	28.2722	28.272	364
1742942100	28.2403	-0.17	-0.60	28.35	28.35	28.2403	300
1742855700	28.41	-0.13	-0.46	28.48	28.505	28.41	203
1742596500	28.54	-0.21	-0.73	28.34	28.54	28.34	10
1742510100	28.75	-0.47	-1.61	28.7	28.75	28.7	1
1742423700	29.22	-0.24	-0.81	29.46	29.46	29.22	2
1742337300	29.46	-0.46	-1.52	29.67	29.67	29.46	370
1742250900	29.9157	0.41	1.40	29.9157	29.9157	29.9157	11
1741991700	29.5015	0.83	2.90	29.5015	29.5015	29.5015	0
1741905300	28.67	-0.31	-1.07	28.49	28.67	28.49	8
1741818900	28.98	0.09	0.33	28.9	28.98	28.9	2
1741732500	28.885	0.43	1.49	28.885	28.885	28.885	0
1741646100	28.46	-0.31	-1.08	28.69	28.69	28.46	212
1741390500	28.77	0.09	0.31	28.77	28.77	28.69	105
1741304100	28.68	-0.08	-0.28	28.96	28.96	28.68	511
1741217700	28.76	1.21	4.39	28.3	28.76	28.3	205
1741131300	27.55	0.18	0.65	27.5	27.55	27.5	4
1741044900	27.3711	-0.43	-1.54	27.7	27.7	27.3711	1678
1740785700	27.8	-0.37	-1.31	27.66	27.8	27.66	486
1740699300	28.1691	-0.3	-1.06	28.39	28.39	28.1691	5051
1740612900	28.47	0.95	3.45	28.4	28.47	28.4	4
1740526500	27.52	-0.24	-0.85	27.66	27.66	27.52	453
1740440100	27.755	-0.81	-2.82	27.89	27.89	27.755	1056
1740180900	28.56	0.55	1.98	28.67	28.67	28.56	1
1740094500	28.0064	0.4	1.44	28.0039	28.1	28.0039	1135
1740008100	27.61	0.29	1.06	27.54	27.61	27.54	12
1739921700	27.32	-0.1	-0.36	27.51	27.51	27.27	360
1739576100	27.42	0.55	2.04	27.53	27.53	27.42	510
1739489700	26.8722	-0.14	-0.50	26.58	26.8722	26.58	206
1739403300	27.0083	0.46	1.73	26.86	27.03	26.86	1006
1739316900	26.55	-0.07	-0.26	26.46	26.55	26.46	3
1739230500	26.62	0.11	0.42	26.63	26.63	26.59	708
1738971300	26.5082	0.2	0.77	26.65	26.65	26.5082	235
1738884900	26.3053	0.38	1.45	26.28	26.3053	26.25	1154
1738798500	25.93	-0.58	-2.19	26.04	26.08	25.93	1639
1738712100	26.51	0.2	0.78	26.48	26.51	26.48	3
1738625700	26.3059	-0.21	-0.81	26.22	26.32	26.22	133
1738366500	26.52	-0.46	-1.70	26.87	26.91	26.52	1402
1738280100	26.98	0.6	2.27	26.57	26.98	26.57	1910
1738193700	26.38	-0.05	-0.18	26.49	26.66	26.38	1437
1738107300	26.4263	0.22	0.83	26.23	26.4263	26.23	212
1738020900	26.21	-0.1	-0.38	26.35	26.35	26.21	5
1737761700	26.31	0.04	0.15	26.15	26.32	26.15	202
1737675300	26.27	0	0.00	26.27	26.27	26.27	0
1737588900	26.27	0.12	0.46	26.15	26.27	26.15	1
1737502500	26.15	0.32	1.24	26.12	26.15	26.04	126
1737156900	25.83	0.61	2.42	25.46	25.83	25.46	13
1737070500	25.2209	0.01	0.04	25.2209	25.2209	25.2209	0
1736984100	25.21	-0.23	-0.90	25.32	25.32	25.21	1
1736897700	25.44	0.77	3.10	25.35	25.44	25.35	1
1736811300	24.675	0.02	0.06	24.67	24.675	24.67	10
1736552100	24.66	-0.36	-1.43	24.77	24.77	24.66	8

Matthews China Discovery...

Wt Physica Gold

Societe Generale Societe...

Ftefrn29mar49 Convertibl...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관