Stockscreener 앱 받기
36.75
2.24%
-0.8409
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 |
|---|---|---|---|---|---|
| 2026-07-07 | $36.68 | $36.37 | $0.31 | 2,660.0 | -2.42% |
| 2026-07-06 | $37.64 | $37.43 | $0.2116 | 3,701.0 | +3.23% |
| 2026-07-02 | $37.13 | $36.11 | $1.02 | 9,827.0 | -0.98% |
| 2026-07-01 | $37.01 | $36.77 | $0.2369 | 11,413.0 | -2.31% |
| 2026-06-30 | $37.64 | $37.21 | $0.4317 | 4,970.0 | +1.86% |
| 2026-06-29 | $36.95 | $36.24 | $0.7147 | 10,708.0 | -0.20% |
| 2026-06-26 | $37.23 | $36.86 | $0.37 | 4,573.0 | -0.95% |
| 2026-06-25 | $38.13 | $37.35 | $0.78 | 7,283.0 | +0.13% |
| 2026-06-24 | $37.45 | $37.08 | $0.37 | 1,916.0 | +0.47% |
| 2026-06-23 | $37.52 | $37.16 | $0.36 | 9,859.0 | -5.16% |
| 2026-06-22 | $39.30 | $39.11 | $0.19 | 3,113.0 | +0.13% |
| 2026-06-18 | $39.13 | $38.80 | $0.3368 | 3,496.0 | +2.95% |
| 2026-06-17 | $38.74 | $38.00 | $0.74 | 3,818.0 | -0.19% |
| 2026-06-16 | $38.65 | $38.08 | $0.57 | 5,155.0 | -1.57% |
| 2026-06-15 | $38.70 | $38.58 | $0.115 | 1,326.0 | +3.08% |
| 2026-06-12 | $37.62 | $37.15 | $0.47 | 6,450.0 | +0.43% |
| 2026-06-11 | $37.38 | $36.27 | $1.10 | 865.0 | +3.95% |
| 2026-06-10 | $36.70 | $35.94 | $0.76 | 3,487.0 | -1.58% |
| 2026-06-09 | $37.40 | $35.78 | $1.62 | 12,347.0 | -0.29% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $37.64 | $36.11 | $1.53 | 27,601.0 | -2.55% |
| 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% |
0.07%
자본화:
|
볼륨(24시간):