Stockscreener 앱 받기
79.78
2.54%
1.98
Global X Msci Argentina Etf 주식 (ARGT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $80.25 | $77.80 | $2.45 | 273,198.0 | +2.54% |
| 2025-09-03 | $79.31 | $77.59 | $1.72 | 303,417.0 | -1.42% |
| 2025-09-02 | $79.00 | $77.08 | $1.92 | 283,936.0 | -1.53% |
| 2025-08-29 | $80.58 | $79.75 | $0.83 | 153,216.0 | -0.50% |
| 2025-08-28 | $81.66 | $79.03 | $2.63 | 135,299.0 | +1.91% |
| 2025-08-27 | $79.99 | $78.53 | $1.46 | 145,088.0 | -1.14% |
| 2025-08-26 | $80.27 | $79.20 | $1.07 | 88,423.0 | +0.49% |
| 2025-08-25 | $82.29 | $79.31 | $2.98 | 328,541.0 | -3.39% |
| 2025-08-22 | $83.30 | $81.50 | $1.80 | 150,960.0 | +0.99% |
| 2025-08-21 | $82.72 | $80.97 | $1.75 | 95,571.0 | +0.48% |
| 2025-08-20 | $82.80 | $81.15 | $1.65 | 202,456.0 | -0.55% |
| 2025-08-19 | $85.03 | $81.54 | $3.49 | 242,437.0 | -3.98% |
| 2025-08-18 | $85.70 | $83.92 | $1.78 | 96,849.0 | +0.96% |
| 2025-08-15 | $84.70 | $83.84 | $0.8581 | 77,591.0 | +0.31% |
| 2025-08-14 | $85.27 | $83.18 | $2.09 | 162,303.0 | -2.27% |
| 2025-08-13 | $87.25 | $85.55 | $1.70 | 102,587.0 | -0.35% |
| 2025-08-12 | $87.25 | $84.85 | $2.40 | 223,790.0 | +1.60% |
| 2025-08-11 | $85.14 | $83.80 | $1.34 | 128,198.0 | +0.28% |
| 2025-08-08 | $85.57 | $83.45 | $2.12 | 271,549.0 | -1.38% |
| 2025-08-07 | $87.25 | $85.39 | $1.86 | 234,663.0 | -1.03% |
| 2025-08-06 | $86.95 | $85.06 | $1.89 | 337,318.0 | +1.92% |
Global X Msci Argentina Etf 주식 (ARGT) 연도별 가격 이력
이 심층 분석에서는 Global X Msci Argentina Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARGT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global X Msci Argentina Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global X Msci Argentina Etf 주식 (ARGT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $80.25 | $77.08 | $3.17 | 1,133,749.0 | -0.46% |
| 2025-08 | $87.25 | $78.53 | $8.72 | 4,348,302.0 | -3.10% |
| 2025-07 | $85.39 | $79.47 | $5.92 | 6,695,029.0 | -2.38% |
| 2025-06 | $90.98 | $83.45 | $7.53 | 7,826,081.0 | -6.10% |
| 2025-05 | $95.87 | $82.35 | $13.52 | 7,985,841.0 | +5.29% |
| 2025-04 | $88.50 | $68.28 | $20.22 | 6,069,019.0 | +6.10% |
| 2025-03 | $87.52 | $77.45 | $10.07 | 7,150,708.0 | -2.43% |
| 2025-02 | $90.45 | $80.33 | $10.12 | 7,933,334.0 | -4.28% |
| 2025-01 | $91.25 | $81.93 | $9.32 | 10,869,187.0 | +4.61% |
Global X Msci Argentina Etf 주식 (ARGT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $89.82 | $79.68 | $10.14 | 8,724,646.0 | -0.60% |
| 2024-11 | $84.86 | $72.73 | $12.13 | 6,996,312.0 | +14.55% |
| 2024-10 | $75.00 | $65.45 | $9.55 | 2,902,975.0 | +9.97% |
| 2024-09 | $70.58 | $63.34 | $7.24 | 3,788,510.0 | +1.70% |
| 2024-08 | $66.19 | $51.09 | $15.10 | 1,983,681.0 | +13.89% |
| 2024-07 | $59.75 | $54.47 | $5.28 | 2,203,074.0 | +0.76% |
| 2024-06 | $63.45 | $56.00 | $7.45 | 3,858,698.0 | -9.48% |
| 2024-05 | $65.82 | $56.52 | $9.30 | 6,171,337.0 | +9.30% |
| 2024-04 | $58.43 | $52.19 | $6.24 | 1,893,300.0 | +6.75% |
| 2024-03 | $55.16 | $48.80 | $6.36 | 1,190,708.0 | +7.88% |
| 2024-02 | $53.57 | $48.55 | $5.02 | 1,173,801.0 | -4.82% |
| 2024-01 | $54.00 | $48.47 | $5.53 | 1,743,187.0 | +2.04% |
Global X Msci Argentina Etf 주식 (ARGT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $54.10 | $49.42 | $4.68 | 1,940,233.0 | +1.66% |
| 2023-11 | $51.57 | $38.01 | $13.56 | 1,804,698.0 | +31.37% |
| 2023-10 | $42.29 | $37.76 | $4.53 | 550,034.0 | -6.88% |
| 2023-09 | $48.31 | $41.18 | $7.13 | 481,672.0 | -13.00% |
| 2023-08 | $48.46 | $42.76 | $5.70 | 1,253,168.0 | +1.32% |
| 2023-07 | $48.20 | $43.79 | $4.41 | 524,846.0 | +2.29% |
| 2023-06 | $47.58 | $39.99 | $7.59 | 711,340.0 | +15.04% |
| 2023-05 | $41.77 | $37.93 | $3.84 | 223,934.0 | +1.29% |
| 2023-04 | $41.96 | $37.93 | $4.03 | 164,908.0 | +0.04% |
| 2023-03 | $40.64 | $35.02 | $5.62 | 451,270.0 | -1.13% |
| 2023-02 | $41.47 | $38.24 | $3.23 | 391,725.0 | -2.24% |
| 2023-01 | $41.59 | $33.10 | $8.49 | 628,926.0 | +19.61% |
0.74%
자본화:
|
볼륨(24시간):