Stockscreener 앱 받기
20.92
1.13%
-0.24
시간 외 거래:
20.92
Global X Msci China Consumer Discretionary Etf 주식 (CHIQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $21.00 | $20.82 | $0.18 | 119,628.0 | -1.13% |
| 2025-07-31 | $21.24 | $21.07 | $0.17 | 10,032.0 | -1.26% |
| 2025-07-30 | $21.69 | $21.43 | $0.2567 | 24,858.0 | -1.88% |
| 2025-07-29 | $22.20 | $21.80 | $0.40 | 52,533.0 | -0.73% |
| 2025-07-28 | $22.20 | $21.99 | $0.21 | 25,541.0 | -1.17% |
| 2025-07-25 | $22.26 | $22.05 | $0.21 | 34,391.0 | -0.18% |
| 2025-07-24 | $22.42 | $22.18 | $0.2399 | 79,647.0 | -0.49% |
| 2025-07-23 | $22.43 | $22.30 | $0.1272 | 3,290.0 | +0.58% |
| 2025-07-22 | $22.34 | $21.95 | $0.39 | 194,182.0 | +1.46% |
| 2025-07-21 | $22.10 | $21.92 | $0.181 | 31,504.0 | +0.14% |
| 2025-07-18 | $22.10 | $21.81 | $0.29 | 69,980.0 | +1.01% |
| 2025-07-17 | $21.71 | $21.32 | $0.39 | 165,421.0 | +1.45% |
| 2025-07-16 | $21.50 | $21.23 | $0.27 | 102,958.0 | -0.47% |
| 2025-07-15 | $21.52 | $21.18 | $0.335 | 193,120.0 | +2.28% |
| 2025-07-14 | $21.11 | $20.90 | $0.21 | 20,412.0 | +0.57% |
| 2025-07-11 | $21.03 | $20.89 | $0.1414 | 10,743.0 | +0.24% |
| 2025-07-10 | $20.98 | $20.69 | $0.2864 | 53,578.0 | -0.05% |
| 2025-07-09 | $20.99 | $20.68 | $0.31 | 157,464.0 | -1.42% |
| 2025-07-08 | $21.29 | $21.14 | $0.15 | 139,721.0 | +1.24% |
| 2025-07-07 | $21.11 | $20.84 | $0.2719 | 33,081.0 | -0.24% |
Global X Msci China Consumer Discretionary Etf 주식 (CHIQ) 연도별 가격 이력
이 심층 분석에서는 Global X Msci China Consumer Discretionary Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHIQ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global X Msci China Consumer Discretionary Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global X Msci China Consumer Discretionary Etf 주식 (CHIQ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $21.00 | $20.82 | $0.18 | 119,628.0 | +0.00% |
| 2025-07 | $22.43 | $20.68 | $1.75 | 1,765,585.0 | -0.90% |
| 2025-06 | $22.33 | $20.52 | $1.81 | 855,549.0 | +0.91% |
| 2025-05 | $22.72 | $20.66 | $2.06 | 1,757,071.0 | +1.01% |
| 2025-04 | $22.53 | $17.87 | $4.66 | 2,280,594.0 | -7.25% |
| 2025-03 | $24.07 | $21.13 | $2.94 | 2,684,797.0 | +3.14% |
| 2025-02 | $22.75 | $19.38 | $3.37 | 1,343,313.0 | +9.45% |
| 2025-01 | $20.43 | $17.79 | $2.64 | 991,017.0 | +4.21% |
Global X Msci China Consumer Discretionary Etf 주식 (CHIQ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.86 | $18.97 | $2.89 | 1,508,790.0 | -2.21% |
| 2024-11 | $21.96 | $18.96 | $3.00 | 1,351,098.0 | -5.72% |
| 2024-10 | $25.00 | $19.85 | $5.15 | 3,618,702.0 | -4.00% |
| 2024-09 | $22.30 | $16.05 | $6.25 | 1,477,891.0 | +31.92% |
| 2024-08 | $16.79 | $15.32 | $1.47 | 1,227,466.0 | -0.18% |
| 2024-07 | $17.80 | $15.95 | $1.85 | 1,163,950.0 | -2.16% |
| 2024-06 | $18.38 | $16.67 | $1.71 | 1,329,244.0 | -8.35% |
| 2024-05 | $19.99 | $17.85 | $2.14 | 1,222,334.0 | +1.79% |
| 2024-04 | $18.44 | $16.75 | $1.69 | 903,124.0 | +4.68% |
| 2024-03 | $17.89 | $16.47 | $1.42 | 1,326,650.0 | +0.92% |
| 2024-02 | $17.34 | $14.78 | $2.56 | 1,540,301.0 | +12.98% |
| 2024-01 | $17.23 | $14.77 | $2.46 | 1,474,109.0 | -14.89% |
Global X Msci China Consumer Discretionary Etf 주식 (CHIQ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.90 | $17.00 | $0.90 | 1,797,719.0 | -2.65% |
| 2023-11 | $18.95 | $17.33 | $1.62 | 1,366,386.0 | +2.38% |
| 2023-10 | $19.01 | $17.16 | $1.85 | 1,183,453.0 | -4.02% |
| 2023-09 | $20.02 | $17.91 | $2.11 | 1,180,509.0 | -4.81% |
| 2023-08 | $21.20 | $18.11 | $3.09 | 2,626,038.0 | -10.63% |
| 2023-07 | $21.67 | $17.80 | $3.87 | 1,816,537.0 | +19.90% |
| 2023-06 | $19.84 | $16.66 | $3.18 | 2,355,922.0 | +8.15% |
| 2023-05 | $18.70 | $16.40 | $2.30 | 1,743,682.0 | -10.32% |
| 2023-04 | $20.11 | $17.79 | $2.32 | 1,415,929.0 | -7.88% |
| 2023-03 | $21.19 | $18.22 | $2.97 | 3,450,713.0 | +1.76% |
| 2023-02 | $23.63 | $19.65 | $3.97 | 3,290,856.0 | -13.29% |
| 2023-01 | $24.02 | $20.57 | $3.45 | 4,710,029.0 | +13.44% |
0.86%
자본화:
|
볼륨(24시간):