Stockscreener 앱 받기
23.86
0.08%
-0.00
Global X Emerging Markets Bond Etf 주식 (EMBD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-07 | $23.86 | $23.66 | $0.1971 | 14,333.0 | -0.84% |
| 2026-07-06 | $23.87 | $23.71 | $0.1644 | 9,596.0 | +0.00% |
| 2026-07-02 | $23.87 | $23.65 | $0.22 | 14,485.0 | -0.00% |
| 2026-07-01 | $23.95 | $23.77 | $0.1799 | 11,540.0 | -0.38% |
| 2026-06-30 | $24.02 | $23.93 | $0.0895 | 27,203.0 | -0.15% |
| 2026-06-29 | $24.02 | $23.92 | $0.10 | 9,248.0 | +0.27% |
| 2026-06-26 | $23.99 | $23.91 | $0.0769 | 12,756.0 | -0.13% |
| 2026-06-25 | $24.02 | $23.91 | $0.1099 | 25,173.0 | +0.19% |
| 2026-06-24 | $23.96 | $23.89 | $0.07 | 7,312.0 | +0.28% |
| 2026-06-23 | $23.92 | $23.83 | $0.0851 | 28,038.0 | -0.13% |
| 2026-06-22 | $23.96 | $23.68 | $0.2799 | 31,558.0 | -0.50% |
| 2026-06-18 | $24.02 | $23.92 | $0.10 | 16,983.0 | +0.15% |
| 2026-06-17 | $24.02 | $23.94 | $0.08 | 5,391.0 | -0.21% |
| 2026-06-16 | $24.06 | $23.97 | $0.09 | 6,247.0 | +0.06% |
| 2026-06-15 | $24.03 | $23.95 | $0.0823 | 7,486.0 | +0.46% |
| 2026-06-12 | $23.95 | $23.86 | $0.09 | 7,638.0 | +0.21% |
| 2026-06-11 | $23.90 | $23.72 | $0.1775 | 11,049.0 | +0.63% |
| 2026-06-10 | $23.78 | $23.67 | $0.11 | 9,611.0 | -0.13% |
| 2026-06-09 | $23.80 | $23.70 | $0.10 | 6,932.0 | +0.08% |
Global X Emerging Markets Bond Etf 주식 (EMBD) 연도별 가격 이력
이 심층 분석에서는 Global X Emerging Markets Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EMBD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global X Emerging Markets Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global X Emerging Markets Bond Etf 주식 (EMBD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $23.95 | $23.65 | $0.30 | 49,954.0 | -1.21% |
| 2026-06 | $24.06 | $23.61 | $0.445 | 297,173.0 | +0.08% |
| 2026-05 | $24.22 | $23.42 | $0.804 | 425,654.0 | +0.53% |
| 2026-04 | $24.39 | $23.19 | $1.20 | 689,005.0 | +1.60% |
| 2026-03 | $24.48 | $23.15 | $1.33 | 2,896,040.0 | -3.46% |
| 2026-02 | $24.53 | $23.87 | $0.66 | 548,462.0 | +0.50% |
| 2026-01 | $24.19 | $23.86 | $0.33 | 1,489,055.0 | +0.58% |
Global X Emerging Markets Bond Etf 주식 (EMBD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $24.22 | $23.80 | $0.42 | 940,748.0 | -0.71% |
| 2025-11 | $25.12 | $23.53 | $1.59 | 1,591,986.0 | +0.04% |
| 2025-10 | $24.52 | $23.48 | $1.04 | 1,892,811.0 | +1.30% |
| 2025-09 | $24.02 | $23.33 | $0.685 | 764,954.0 | +0.68% |
| 2025-08 | $23.64 | $23.20 | $0.4389 | 518,307.0 | +1.46% |
| 2025-07 | $23.77 | $23.02 | $0.75 | 904,704.0 | -0.13% |
| 2025-06 | $23.56 | $22.67 | $0.89 | 704,603.0 | +1.79% |
| 2025-05 | $23.23 | $22.03 | $1.20 | 430,382.0 | +0.26% |
| 2025-04 | $22.98 | $21.62 | $1.36 | 999,226.0 | +0.02% |
| 2025-03 | $23.17 | $22.72 | $0.45 | 445,338.0 | -1.36% |
| 2025-02 | $23.39 | $22.69 | $0.70 | 1,624,988.0 | +1.18% |
| 2025-01 | $23.09 | $22.34 | $0.75 | 377,882.0 | +1.42% |
Global X Emerging Markets Bond Etf 주식 (EMBD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.49 | $22.51 | $0.98 | 695,650.0 | -2.96% |
| 2024-11 | $23.28 | $22.66 | $0.62 | 587,731.0 | +0.77% |
| 2024-10 | $23.73 | $22.83 | $0.90 | 1,157,281.0 | -2.00% |
| 2024-09 | $23.73 | $23.06 | $0.67 | 455,011.0 | +1.12% |
| 2024-08 | $23.37 | $22.61 | $0.76 | 807,939.0 | +1.86% |
| 2024-07 | $23.00 | $22.29 | $0.7134 | 1,062,599.0 | +1.75% |
| 2024-06 | $22.79 | $22.30 | $0.49 | 250,604.0 | -0.42% |
| 2024-05 | $22.74 | $22.02 | $0.7169 | 246,732.0 | +1.81% |
| 2024-04 | $24.51 | $21.83 | $2.68 | 650,976.0 | -2.18% |
| 2024-03 | $22.71 | $22.24 | $0.47 | 269,680.0 | +1.77% |
| 2024-02 | $22.41 | $21.81 | $0.60 | 300,002.0 | +0.54% |
| 2024-01 | $22.38 | $21.67 | $0.7093 | 434,500.0 | -1.38% |
0.00%
0.97%
자본화:
|
볼륨(24시간):