Stockscreener 앱 받기
33.58
1.64%
-0.56
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 |
|---|---|---|---|---|---|
| 2026-02-12 | $34.24 | $33.52 | $0.72 | 14,009.0 | -1.64% |
| 2026-02-11 | $34.16 | $33.84 | $0.32 | 10,666.0 | +1.54% |
| 2026-02-10 | $33.74 | $33.49 | $0.25 | 12,426.0 | -0.11% |
| 2026-02-09 | $33.69 | $33.26 | $0.43 | 3,355.0 | +0.78% |
| 2026-02-06 | $33.40 | $32.84 | $0.56 | 15,030.0 | +3.09% |
| 2026-02-05 | $32.62 | $32.35 | $0.27 | 3,823.0 | -0.55% |
| 2026-02-04 | $33.29 | $32.43 | $0.86 | 13,877.0 | -1.99% |
| 2026-02-03 | $33.54 | $32.99 | $0.55 | 11,503.0 | -0.17% |
| 2026-02-02 | $33.34 | $32.92 | $0.4172 | 5,743.0 | +1.00% |
| 2026-01-30 | $33.47 | $32.84 | $0.625 | 16,686.0 | -1.70% |
| 2026-01-29 | $33.88 | $33.03 | $0.849 | 13,249.0 | -0.50% |
| 2026-01-28 | $34.07 | $33.52 | $0.55 | 51,233.0 | +0.96% |
| 2026-01-27 | $33.39 | $33.16 | $0.23 | 14,883.0 | +2.24% |
| 2026-01-26 | $32.78 | $32.57 | $0.21 | 404,693.0 | +0.31% |
| 2026-01-23 | $32.60 | $32.28 | $0.32 | 3,491.0 | +0.71% |
| 2026-01-22 | $32.46 | $32.30 | $0.16 | 17,352.0 | +0.62% |
| 2026-01-21 | $32.30 | $31.96 | $0.335 | 17,030.0 | +1.61% |
| 2026-01-20 | $32.00 | $31.57 | $0.43 | 14,316.0 | -2.33% |
| 2026-01-16 | $32.38 | $32.26 | $0.1238 | 14,614.0 | -0.46% |
| 2026-01-15 | $32.74 | $32.48 | $0.265 | 19,784.0 | +0.97% |
| 2026-01-14 | $32.25 | $32.09 | $0.16 | 61,926.0 | +0.19% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $34.24 | $32.35 | $1.89 | 104,441.0 | +1.85% |
| 2026-01 | $34.07 | $31.51 | $2.56 | 744,133.0 | +7.24% |
Global X Emerging Markets Great Consumer Etf 주식 (EMC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $30.85 | $27.88 | $2.97 | 126,511.0 | +1.43% |
| 2025-11 | $31.51 | $29.09 | $2.42 | 288,511.0 | -2.91% |
| 2025-10 | $31.84 | $30.29 | $1.55 | 170,350.0 | +0.39% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):