Stockscreener 앱 받기
37.29
0.72%
0.2364
시간 외 거래:
37.29
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 |
|---|---|---|---|---|---|
| 2026-08-17 | $37.66 | $37.29 | $0.37 | 3,943.0 | +0.64% |
| 2026-08-14 | $37.21 | $36.98 | $0.23 | 1,368.0 | -0.16% |
| 2026-08-13 | $37.25 | $37.02 | $0.2318 | 896.0 | +0.63% |
| 2026-08-12 | $37.05 | $36.82 | $0.229 | 2,048.0 | +1.38% |
| 2026-08-11 | $36.62 | $36.36 | $0.26 | 6,820.0 | +0.18% |
| 2026-08-10 | $36.35 | $34.76 | $1.60 | 3,021.0 | -0.49% |
| 2026-08-07 | $36.49 | $36.26 | $0.2297 | 4,414.0 | +0.63% |
| 2026-08-06 | $36.31 | $36.26 | $0.0501 | 1,570.0 | -1.06% |
| 2026-08-05 | $36.85 | $36.65 | $0.20 | 4,190.0 | -0.52% |
| 2026-08-04 | $36.95 | $36.79 | $0.1599 | 2,479.0 | +2.63% |
| 2026-08-03 | $35.97 | $35.38 | $0.585 | 21,798.0 | +1.04% |
| 2026-07-31 | $35.95 | $35.19 | $0.76 | 4,536.0 | +0.74% |
| 2026-07-30 | $35.31 | $34.55 | $0.76 | 3,670.0 | +4.53% |
| 2026-07-29 | $34.25 | $33.72 | $0.5299 | 3,509.0 | -2.25% |
| 2026-07-28 | $34.64 | $34.16 | $0.4763 | 7,370.0 | -1.57% |
| 2026-07-27 | $35.43 | $34.82 | $0.6145 | 4,320.0 | +0.36% |
| 2026-07-24 | $35.23 | $34.93 | $0.295 | 4,556.0 | -1.38% |
| 2026-07-23 | $35.73 | $35.26 | $0.471 | 22,243.0 | -1.26% |
| 2026-07-22 | $35.93 | $35.85 | $0.08 | 5,142.0 | -0.74% |
| 2026-07-21 | $36.16 | $35.90 | $0.26 | 8,453.0 | +3.01% |
| 2026-07-20 | $35.40 | $35.09 | $0.3036 | 6,770.0 | +0.15% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $37.66 | $34.76 | $2.90 | 56,490.0 | +4.95% |
| 2026-07 | $37.64 | $33.72 | $3.92 | 119,829.0 | -5.61% |
| 2026-06 | $39.30 | $35.78 | $3.52 | 162,166.0 | -0.19% |
| 2026-05 | $37.85 | $34.99 | $2.86 | 98,528.0 | +7.72% |
| 2026-04 | $35.11 | $30.23 | $4.88 | 120,039.0 | +13.35% |
| 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% |
0.49%
자본화:
|
볼륨(24시간):