Stockscreener 앱 받기
30.56
2.86%
-0.90
시간 외 거래:
30.56
Global X Emerging Markets Great Consumer Etf 주식 (EMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $31.05 | $30.29 | $0.755 | 45,257.0 | -2.86% |
| 2025-10-09 | $31.69 | $31.39 | $0.30 | 7,274.0 | -0.76% |
| 2025-10-08 | $31.71 | $31.46 | $0.25 | 2,564.0 | +0.98% |
| 2025-10-07 | $31.84 | $31.39 | $0.4525 | 3,453.0 | -1.20% |
| 2025-10-06 | $31.83 | $31.66 | $0.17 | 3,350.0 | +0.70% |
| 2025-10-03 | $31.62 | $31.46 | $0.1626 | 4,944.0 | +0.10% |
| 2025-10-02 | $31.67 | $31.39 | $0.28 | 5,356.0 | +0.48% |
| 2025-10-01 | $31.38 | $31.22 | $0.1565 | 8,116.0 | +0.70% |
| 2025-09-30 | $31.16 | $31.04 | $0.12 | 4,383.0 | +0.39% |
| 2025-09-29 | $31.16 | $31.02 | $0.145 | 5,423.0 | +0.93% |
| 2025-09-26 | $30.75 | $30.63 | $0.12 | 5,049.0 | -0.74% |
| 2025-09-25 | $31.05 | $30.94 | $0.1106 | 2,642.0 | -0.26% |
| 2025-09-24 | $31.17 | $31.04 | $0.13 | 11,221.0 | -0.08% |
| 2025-09-23 | $31.25 | $31.06 | $0.1896 | 9,257.0 | -0.46% |
| 2025-09-22 | $31.23 | $31.04 | $0.1863 | 15,557.0 | +0.14% |
| 2025-09-19 | $31.20 | $31.15 | $0.05 | 1,557.0 | -0.43% |
| 2025-09-18 | $31.34 | $31.14 | $0.2033 | 3,494.0 | -0.12% |
| 2025-09-17 | $31.49 | $31.22 | $0.27 | 10,623.0 | +0.62% |
| 2025-09-16 | $31.16 | $31.03 | $0.1335 | 5,612.0 | +0.92% |
| 2025-09-15 | $30.89 | $30.85 | $0.0405 | 3,876.0 | +0.66% |
| 2025-09-12 | $30.75 | $30.65 | $0.10 | 6,251.0 | -0.25% |
| 2025-09-11 | $30.78 | $30.65 | $0.1301 | 5,102.0 | +0.99% |
Global X Emerging Markets Great Consumer Etf 주식 (EMC) 연도별 가격 이력
이 심층 분석에서는 Global X Emerging Markets Great Consumer Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EMC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global X Emerging Markets Great Consumer Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global X Emerging Markets Great Consumer Etf 주식 (EMC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $31.84 | $30.29 | $1.55 | 125,571.0 | -1.92% |
| 2025-09 | $31.49 | $29.40 | $2.09 | 129,797.0 | +4.82% |
| 2025-08 | $30.17 | $28.66 | $1.51 | 161,496.0 | +2.33% |
| 2025-07 | $29.96 | $28.91 | $1.05 | 191,196.0 | -0.92% |
| 2025-06 | $29.32 | $27.60 | $1.72 | 107,311.0 | +6.55% |
| 2025-05 | $29.10 | $26.42 | $2.68 | 153,411.0 | +4.19% |
| 2025-04 | $26.48 | $23.00 | $3.48 | 150,558.0 | +0.91% |
| 2025-03 | $27.31 | $25.48 | $1.83 | 167,023.0 | +1.49% |
| 2025-02 | $27.27 | $25.58 | $1.69 | 491,363.0 | -2.21% |
| 2025-01 | $26.84 | $25.04 | $1.80 | 301,849.0 | +1.19% |
Global X Emerging Markets Great Consumer Etf 주식 (EMC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.63 | $25.86 | $1.77 | 536,092.0 | -0.72% |
| 2024-11 | $27.86 | $26.05 | $1.81 | 1,029,607.0 | -2.81% |
| 2024-10 | $28.88 | $24.80 | $4.08 | 204,555.0 | -2.63% |
| 2024-09 | $28.61 | $25.74 | $2.87 | 240,887.0 | +3.96% |
| 2024-08 | $27.22 | $24.13 | $3.09 | 256,276.0 | -0.18% |
| 2024-07 | $28.25 | $26.12 | $2.12 | 250,770.0 | -0.99% |
| 2024-06 | $27.45 | $25.86 | $1.59 | 322,575.0 | +3.73% |
| 2024-05 | $27.42 | $25.57 | $1.85 | 323,767.0 | +1.67% |
| 2024-04 | $26.66 | $24.95 | $1.71 | 451,984.0 | -1.91% |
| 2024-03 | $26.32 | $25.49 | $0.83 | 577,078.0 | +2.19% |
| 2024-02 | $26.03 | $24.60 | $1.43 | 454,552.0 | +4.45% |
| 2024-01 | $25.25 | $24.08 | $1.17 | 704,984.0 | -3.54% |
Global X Emerging Markets Great Consumer Etf 주식 (EMC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.51 | $23.78 | $1.73 | 1,708,839.0 | +3.25% |
| 2023-11 | $24.86 | $23.11 | $1.75 | 1,069,100.0 | +6.13% |
| 2023-10 | $24.10 | $23.03 | $1.07 | 1,379,715.0 | +0.00% |
1.71%
자본화:
|
볼륨(24시간):