Stockscreener 앱 받기
34.09
0.48%
0.1626
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 |
|---|---|---|---|---|---|
| 2026-04-16 | $34.12 | $34.12 | $0.00 | 486.0 | +0.55% |
| 2026-04-15 | $33.93 | $33.85 | $0.0856 | 1,309.0 | +0.17% |
| 2026-04-14 | $33.87 | $33.54 | $0.3341 | 4,123.0 | +1.72% |
| 2026-04-13 | $33.30 | $32.76 | $0.54 | 2,633.0 | +0.79% |
| 2026-04-10 | $33.15 | $32.98 | $0.1704 | 3,037.0 | +0.37% |
| 2026-04-09 | $32.98 | $32.53 | $0.455 | 3,816.0 | -0.48% |
| 2026-04-08 | $33.34 | $32.89 | $0.45 | 4,713.0 | +5.84% |
| 2026-04-07 | $31.25 | $30.77 | $0.48 | 4,975.0 | +0.55% |
| 2026-04-06 | $31.15 | $30.92 | $0.23 | 5,623.0 | +0.71% |
| 2026-04-02 | $30.96 | $30.23 | $0.735 | 3,541.0 | -1.17% |
| 2026-04-01 | $31.46 | $31.14 | $0.3199 | 18,156.0 | +1.09% |
| 2026-03-31 | $30.90 | $30.00 | $0.90 | 4,392.0 | +3.61% |
| 2026-03-30 | $30.34 | $29.70 | $0.64 | 6,415.0 | -1.50% |
| 2026-03-27 | $30.42 | $30.20 | $0.22 | 5,065.0 | -0.61% |
| 2026-03-26 | $31.01 | $30.44 | $0.57 | 10,362.0 | -3.58% |
| 2026-03-25 | $31.68 | $31.43 | $0.2474 | 8,655.0 | +1.35% |
| 2026-03-24 | $31.28 | $30.94 | $0.34 | 5,475.0 | -1.23% |
| 2026-03-23 | $31.75 | $31.34 | $0.405 | 6,234.0 | +3.20% |
| 2026-03-20 | $31.27 | $30.51 | $0.76 | 9,644.0 | -3.29% |
| 2026-03-19 | $31.71 | $31.01 | $0.705 | 6,552.0 | -0.22% |
| 2026-03-18 | $32.23 | $31.68 | $0.55 | 499.0 | -2.04% |
| 2026-03-17 | $32.50 | $32.34 | $0.1625 | 4,501.0 | +0.62% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $34.12 | $30.23 | $3.89 | 52,412.0 | +10.47% |
| 2026-03 | $33.71 | $29.70 | $4.01 | 168,639.0 | -9.47% |
| 2026-02 | $35.69 | $32.35 | $3.34 | 203,100.0 | +3.49% |
| 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% |
0.29%
자본화:
|
볼륨(24시간):