Stockscreener 앱 받기
36.86
0.10%
0.0354
시간 외 거래:
36.88
0.02
+0.05%
Sgi Enhanced Global Income Etf 주식 (GINX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $36.97 | $36.80 | $0.17 | 14,170.0 | +0.10% |
| 2026-08-13 | $36.87 | $36.81 | $0.06 | 14,081.0 | +0.10% |
| 2026-08-12 | $36.84 | $36.72 | $0.1215 | 13,649.0 | +0.12% |
| 2026-08-11 | $36.90 | $36.67 | $0.225 | 27,185.0 | -0.01% |
| 2026-08-10 | $36.77 | $36.69 | $0.08 | 12,923.0 | +0.35% |
| 2026-08-07 | $36.68 | $36.49 | $0.19 | 12,134.0 | +0.58% |
| 2026-08-06 | $36.47 | $36.36 | $0.11 | 13,266.0 | -0.13% |
| 2026-08-05 | $36.57 | $36.43 | $0.1405 | 5,991.0 | -0.28% |
| 2026-08-04 | $36.56 | $36.41 | $0.15 | 3,960.0 | +0.73% |
| 2026-08-03 | $36.33 | $36.02 | $0.305 | 12,491.0 | +0.40% |
| 2026-07-31 | $36.27 | $36.15 | $0.12 | 10,598.0 | -0.26% |
| 2026-07-30 | $36.28 | $36.01 | $0.2662 | 20,910.0 | +1.37% |
| 2026-07-29 | $36.51 | $35.72 | $0.785 | 10,602.0 | -0.62% |
| 2026-07-28 | $36.08 | $35.95 | $0.1299 | 13,103.0 | +0.30% |
| 2026-07-27 | $35.88 | $35.77 | $0.11 | 13,350.0 | +0.37% |
| 2026-07-24 | $35.78 | $35.74 | $0.04 | 2,312.0 | +0.72% |
| 2026-07-23 | $35.55 | $35.43 | $0.12 | 10,850.0 | -0.72% |
| 2026-07-22 | $35.77 | $35.62 | $0.15 | 2,384.0 | +1.17% |
| 2026-07-21 | $35.49 | $35.30 | $0.19 | 9,800.0 | +0.53% |
| 2026-07-20 | $35.25 | $35.11 | $0.142 | 2,833.0 | -0.48% |
| 2026-07-17 | $35.38 | $35.30 | $0.08 | 8,969.0 | -0.34% |
| 2026-07-16 | $35.46 | $35.38 | $0.0845 | 5,323.0 | +0.19% |
Sgi Enhanced Global Income Etf 주식 (GINX) 연도별 가격 이력
이 심층 분석에서는 Sgi Enhanced Global Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GINX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sgi Enhanced Global Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sgi Enhanced Global Income Etf 주식 (GINX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $36.97 | $36.02 | $0.95 | 144,020.0 | +1.96% |
| 2026-07 | $36.51 | $34.54 | $1.97 | 189,188.0 | +3.65% |
| 2026-06 | $35.65 | $34.25 | $1.40 | 165,208.0 | +0.15% |
| 2026-05 | $34.94 | $33.61 | $1.33 | 136,033.0 | +1.56% |
| 2026-04 | $34.38 | $32.67 | $1.71 | 140,602.0 | +4.91% |
| 2026-03 | $34.48 | $31.66 | $2.82 | 306,021.0 | -5.85% |
| 2026-02 | $34.90 | $33.14 | $1.76 | 633,614.0 | +4.79% |
| 2026-01 | $33.34 | $31.49 | $1.85 | 186,850.0 | +6.02% |
Sgi Enhanced Global Income Etf 주식 (GINX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $31.68 | $30.49 | $1.19 | 257,997.0 | +2.61% |
| 2025-11 | $30.66 | $29.34 | $1.32 | 204,858.0 | +3.27% |
| 2025-10 | $30.03 | $28.83 | $1.20 | 332,238.0 | +0.55% |
| 2025-09 | $29.76 | $28.39 | $1.37 | 335,680.0 | +0.84% |
| 2025-08 | $29.68 | $27.62 | $2.06 | 131,844.0 | +5.01% |
| 2025-07 | $28.84 | $27.85 | $0.9869 | 106,078.0 | -0.77% |
| 2025-06 | $28.19 | $27.46 | $0.73 | 129,078.0 | +2.18% |
| 2025-05 | $27.73 | $26.63 | $1.10 | 155,245.0 | +2.52% |
| 2025-04 | $27.30 | $23.93 | $3.37 | 112,940.0 | -1.34% |
| 2025-03 | $27.81 | $26.89 | $0.92 | 957,108.0 | -0.74% |
| 2025-02 | $27.54 | $26.26 | $1.28 | 361,864.0 | +2.72% |
| 2025-01 | $27.06 | $25.46 | $1.60 | 324,815.0 | +3.46% |
Sgi Enhanced Global Income Etf 주식 (GINX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.51 | $25.41 | $2.10 | 280,308.0 | -5.34% |
| 2024-11 | $27.28 | $25.67 | $1.61 | 178,666.0 | +3.35% |
| 2024-10 | $27.34 | $26.27 | $1.07 | 147,407.0 | -2.56% |
| 2024-09 | $27.43 | $25.39 | $2.04 | 121,823.0 | +0.86% |
| 2024-08 | $27.03 | $24.82 | $2.21 | 163,673.0 | +1.25% |
| 2024-07 | $27.06 | $25.86 | $1.20 | 326,697.0 | +1.25% |
| 2024-06 | $26.37 | $25.53 | $0.84 | 184,751.0 | +0.62% |
| 2024-05 | $26.56 | $24.98 | $1.58 | 210,035.0 | +3.58% |
| 2024-04 | $25.53 | $24.22 | $1.31 | 207,860.0 | +0.00% |
0.43%
0.32%
자본화:
|
볼륨(24시간):