Stockscreener 앱 받기
13.10
0.59%
0.0768
Genter Capital Dividend Income Etf 주식 (GEND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $13.11 | $13.10 | $0.0145 | 296.0 | +0.59% |
| 2026-10-13 | $13.02 | $13.02 | $0.00 | 14.00 | +0.15% |
| 2026-10-12 | $13.04 | $12.94 | $0.10 | 750.0 | +0.69% |
| 2026-10-09 | $12.93 | $12.88 | $0.045 | 1,505.0 | -0.18% |
| 2026-10-08 | $12.99 | $12.90 | $0.09 | 8,869.0 | +1.04% |
| 2026-10-07 | $12.80 | $12.79 | $0.0048 | 122.0 | -0.50% |
| 2026-10-06 | $12.86 | $12.86 | $0.00 | 150.0 | +0.34% |
| 2026-10-05 | $12.84 | $12.82 | $0.0198 | 512.0 | -0.10% |
| 2026-10-02 | $12.92 | $12.83 | $0.0866 | 54,696.0 | -0.28% |
| 2026-10-01 | $12.87 | $12.81 | $0.06 | 1,280.0 | +0.76% |
| 2026-09-30 | $12.86 | $12.77 | $0.0877 | 802.0 | -0.53% |
| 2026-09-29 | $12.84 | $12.84 | $0.00 | 191.0 | -1.15% |
| 2026-09-28 | $13.01 | $12.99 | $0.0205 | 428.0 | -0.29% |
| 2026-09-25 | $13.05 | $12.97 | $0.075 | 4,527.0 | +0.33% |
| 2026-09-24 | $13.10 | $12.99 | $0.1149 | 3,115.0 | -0.52% |
| 2026-09-23 | $13.12 | $13.03 | $0.09 | 1,540.0 | -0.62% |
| 2026-09-22 | $13.13 | $13.13 | $0.00 | 120.0 | -0.24% |
| 2026-09-21 | $13.17 | $13.17 | $0.00 | 35.00 | -0.02% |
| 2026-09-18 | $13.21 | $13.16 | $0.05 | 1,657.0 | -0.09% |
| 2026-09-17 | $13.18 | $13.14 | $0.04 | 988.0 | +0.04% |
| 2026-09-16 | $13.23 | $13.12 | $0.11 | 1,065.0 | -1.38% |
| 2026-09-15 | $13.44 | $13.35 | $0.095 | 910.0 | -0.13% |
Genter Capital Dividend Income Etf 주식 (GEND) 연도별 가격 이력
이 심층 분석에서는 Genter Capital Dividend Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GEND 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Genter Capital Dividend Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Genter Capital Dividend Income Etf 주식 (GEND) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $13.11 | $12.79 | $0.315 | 68,194.0 | +2.53% |
| 2026-09 | $13.72 | $12.77 | $0.9477 | 17,916.0 | -5.45% |
| 2026-08 | $13.76 | $12.99 | $0.7699 | 29,190.0 | +2.49% |
| 2026-07 | $13.54 | $12.73 | $0.81 | 19,860.0 | +3.77% |
| 2026-06 | $13.06 | $12.50 | $0.56 | 40,101.0 | -0.23% |
| 2026-05 | $12.92 | $12.51 | $0.4107 | 55,590.0 | -0.59% |
| 2026-04 | $12.83 | $12.28 | $0.55 | 77,917.0 | +4.09% |
| 2026-03 | $12.95 | $12.15 | $0.7992 | 81,258.0 | -4.46% |
| 2026-02 | $13.91 | $12.27 | $1.64 | 505,622.0 | +4.99% |
| 2026-01 | $12.27 | $11.61 | $0.6566 | 1,947,321.0 | +6.39% |
Genter Capital Dividend Income Etf 주식 (GEND) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.72 | $11.34 | $0.3799 | 1,652,359.0 | +1.09% |
| 2025-11 | $11.54 | $11.05 | $0.49 | 934,697.0 | +2.86% |
| 2025-10 | $11.46 | $11.10 | $0.3601 | 50,908.0 | -1.30% |
| 2025-09 | $11.41 | $11.16 | $0.25 | 87,079.0 | +0.15% |
| 2025-08 | $11.38 | $10.75 | $0.6274 | 77,122.0 | +4.86% |
| 2025-07 | $11.03 | $10.74 | $0.285 | 212,817.0 | +0.86% |
| 2025-06 | $10.71 | $10.38 | $0.3283 | 897.0 | +3.26% |
| 2025-05 | $10.47 | $10.01 | $0.4628 | 8,854.0 | +3.28% |
| 2025-04 | $10.49 | $9.16 | $1.33 | 12,412.0 | -4.33% |
| 2025-03 | $10.84 | $10.29 | $0.5472 | 10,313.0 | -2.54% |
| 2025-02 | $10.77 | $10.42 | $0.3476 | 13,554.0 | +2.56% |
| 2025-01 | $10.66 | $10.25 | $0.4072 | 3,843.0 | +0.00% |
0.71%
0.04%
자본화:
|
볼륨(24시간):