Stockscreener 앱 받기
29.32
3.04%
-0.92
Capital Group International Focus Equity Etf 주식 (CGXU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $30.18 | $29.29 | $0.8899 | 685,528.0 | -3.04% |
| 2025-10-09 | $30.54 | $30.13 | $0.41 | 364,608.0 | -0.46% |
| 2025-10-08 | $30.38 | $30.15 | $0.23 | 667,854.0 | +0.93% |
| 2025-10-07 | $30.37 | $30.05 | $0.3196 | 478,484.0 | -0.86% |
| 2025-10-06 | $30.47 | $30.36 | $0.11 | 371,556.0 | +0.07% |
| 2025-10-03 | $30.40 | $30.25 | $0.15 | 375,961.0 | +1.03% |
| 2025-10-02 | $30.20 | $29.86 | $0.336 | 472,817.0 | +0.67% |
| 2025-10-01 | $29.90 | $29.69 | $0.21 | 600,740.0 | +0.71% |
| 2025-09-30 | $29.64 | $29.45 | $0.18 | 364,119.0 | +0.20% |
| 2025-09-29 | $29.62 | $29.48 | $0.145 | 603,281.0 | +0.68% |
| 2025-09-26 | $29.36 | $29.18 | $0.1765 | 563,506.0 | +0.55% |
| 2025-09-25 | $29.27 | $29.11 | $0.1599 | 572,385.0 | -0.75% |
| 2025-09-24 | $29.58 | $29.41 | $0.1617 | 509,836.0 | -0.27% |
| 2025-09-23 | $29.61 | $29.45 | $0.1648 | 584,103.0 | +0.10% |
| 2025-09-22 | $29.51 | $29.24 | $0.2699 | 363,367.0 | +0.31% |
| 2025-09-19 | $29.43 | $29.30 | $0.14 | 407,252.0 | -0.27% |
| 2025-09-18 | $29.52 | $29.31 | $0.21 | 443,369.0 | +0.31% |
| 2025-09-17 | $29.57 | $29.19 | $0.3713 | 505,836.0 | -0.17% |
| 2025-09-16 | $29.43 | $29.28 | $0.15 | 1,162,272.0 | +0.44% |
| 2025-09-15 | $29.30 | $29.16 | $0.14 | 275,431.0 | +0.86% |
| 2025-09-12 | $29.09 | $28.99 | $0.105 | 348,425.0 | -0.14% |
| 2025-09-11 | $29.08 | $28.88 | $0.20 | 1,097,036.0 | +1.57% |
Capital Group International Focus Equity Etf 주식 (CGXU) 연도별 가격 이력
이 심층 분석에서는 Capital Group International Focus Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CGXU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Capital Group International Focus Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Capital Group International Focus Equity Etf 주식 (CGXU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $30.54 | $29.29 | $1.25 | 4,703,076.0 | -1.01% |
| 2025-09 | $29.64 | $27.63 | $2.01 | 10,953,642.0 | +5.22% |
| 2025-08 | $28.36 | $26.31 | $2.05 | 9,865,466.0 | +5.47% |
| 2025-07 | $27.80 | $26.61 | $1.19 | 11,163,625.0 | -1.62% |
| 2025-06 | $27.45 | $26.08 | $1.37 | 15,899,670.0 | +2.88% |
| 2025-05 | $26.73 | $24.80 | $1.93 | 12,807,378.0 | +6.67% |
| 2025-04 | $24.92 | $21.17 | $3.75 | 23,879,099.0 | +0.98% |
| 2025-03 | $26.30 | $24.16 | $2.14 | 15,832,882.0 | -3.89% |
| 2025-02 | $26.59 | $25.08 | $1.51 | 11,716,284.0 | -0.74% |
| 2025-01 | $26.16 | $24.41 | $1.75 | 14,311,518.0 | +4.01% |
Capital Group International Focus Equity Etf 주식 (CGXU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.79 | $24.50 | $2.29 | 14,257,058.0 | -5.29% |
| 2024-11 | $26.54 | $25.08 | $1.46 | 11,918,893.0 | +0.54% |
| 2024-10 | $27.00 | $25.80 | $1.20 | 9,721,134.0 | -3.74% |
| 2024-09 | $27.52 | $25.23 | $2.29 | 8,705,267.0 | +0.37% |
| 2024-08 | $26.89 | $23.56 | $3.33 | 8,986,949.0 | +3.47% |
| 2024-07 | $27.05 | $25.04 | $2.01 | 10,320,789.0 | +0.97% |
| 2024-06 | $26.35 | $25.45 | $0.895 | 9,930,699.0 | -1.49% |
| 2024-05 | $26.78 | $25.18 | $1.60 | 11,934,864.0 | +2.92% |
| 2024-04 | $25.97 | $24.73 | $1.23 | 12,124,020.0 | -1.59% |
| 2024-03 | $25.86 | $24.80 | $1.06 | 11,332,793.0 | +4.25% |
| 2024-02 | $24.86 | $23.82 | $1.04 | 12,529,112.0 | +3.56% |
| 2024-01 | $24.22 | $23.00 | $1.22 | 13,981,729.0 | +0.04% |
Capital Group International Focus Equity Etf 주식 (CGXU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.02 | $22.57 | $1.45 | 10,870,559.0 | +4.83% |
| 2023-11 | $22.87 | $20.94 | $1.93 | 12,440,442.0 | +8.90% |
| 2023-10 | $22.12 | $20.80 | $1.32 | 16,138,380.0 | -3.82% |
| 2023-09 | $23.18 | $21.40 | $1.78 | 9,383,231.0 | -5.27% |
| 2023-08 | $24.20 | $22.06 | $2.14 | 10,721,603.0 | -5.98% |
| 2023-07 | $24.47 | $22.61 | $1.86 | 10,582,201.0 | +3.78% |
| 2023-06 | $24.36 | $22.57 | $1.79 | 10,929,374.0 | +4.63% |
| 2023-05 | $23.63 | $22.35 | $1.28 | 8,488,695.0 | -3.23% |
| 2023-04 | $23.58 | $22.75 | $0.8299 | 7,767,812.0 | +0.17% |
| 2023-03 | $23.23 | $20.99 | $2.24 | 4,460,225.0 | +0.00% |
1.71%
자본화:
|
볼륨(24시간):