Stockscreener 앱 받기
154.08
0.98%
-1.5307
시간 외 거래:
154.08
-0.0014
-0.00%
State Street Spdr S P Emerging Asia Pacific Etf 주식 (GMF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-24 | $154.3 | $153.8 | $0.54 | 5,335.0 | -0.98% |
| 2026-08-21 | $156.7 | $155.6 | $1.15 | 10,832.0 | +0.27% |
| 2026-08-20 | $155.2 | $155.0 | $0.169 | 2,007.0 | -0.08% |
| 2026-08-19 | $155.7 | $155.0 | $0.65 | 1,321.0 | +0.11% |
| 2026-08-18 | $155.8 | $154.9 | $0.90 | 1,501.0 | -1.60% |
| 2026-08-17 | $158.1 | $157.7 | $0.485 | 11,333.0 | +0.45% |
| 2026-08-14 | $157.0 | $156.8 | $0.2014 | 4,322.0 | -0.23% |
| 2026-08-13 | $157.8 | $157.2 | $0.58 | 22,139.0 | +0.08% |
| 2026-08-12 | $158.0 | $157.2 | $0.7562 | 4,766.0 | +0.48% |
| 2026-08-11 | $157.0 | $156.0 | $0.96 | 20,575.0 | -0.09% |
| 2026-08-10 | $156.8 | $156.4 | $0.40 | 2,190.0 | +0.03% |
| 2026-08-07 | $156.5 | $155.6 | $0.9062 | 2,758.0 | +0.83% |
| 2026-08-06 | $155.4 | $155.2 | $0.215 | 6,530.0 | +0.15% |
| 2026-08-05 | $156.1 | $154.9 | $1.21 | 14,359.0 | -0.37% |
| 2026-08-04 | $156.0 | $155.2 | $0.77 | 45,543.0 | +1.39% |
| 2026-08-03 | $153.5 | $152.6 | $0.85 | 1,331.0 | +0.98% |
| 2026-07-31 | $152.1 | $151.1 | $0.9901 | 1,995.0 | +1.02% |
| 2026-07-30 | $150.6 | $149.4 | $1.26 | 6,222.0 | +2.77% |
| 2026-07-29 | $148.5 | $146.4 | $2.16 | 5,740.0 | -1.66% |
| 2026-07-28 | $149.3 | $148.0 | $1.28 | 4,208.0 | -1.07% |
| 2026-07-27 | $152.1 | $149.7 | $2.32 | 6,217.0 | +0.54% |
State Street Spdr S P Emerging Asia Pacific Etf 주식 (GMF) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr S P Emerging Asia Pacific Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GMF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr S P Emerging Asia Pacific Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr S P Emerging Asia Pacific Etf 주식 (GMF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $158.1 | $152.6 | $5.53 | 162,177.0 | +1.38% |
| 2026-07 | $157.0 | $146.4 | $10.63 | 185,163.0 | -3.18% |
| 2026-06 | $161.4 | $150.8 | $10.57 | 268,880.0 | +1.06% |
| 2026-05 | $156.6 | $147.7 | $8.93 | 131,429.0 | +3.27% |
| 2026-04 | $150.4 | $134.1 | $16.30 | 134,350.0 | +10.48% |
| 2026-03 | $147.1 | $131.9 | $15.16 | 309,526.0 | -8.44% |
| 2026-02 | $151.5 | $142.3 | $9.25 | 170,649.0 | +3.53% |
| 2026-01 | $147.3 | $141.7 | $5.62 | 200,588.0 | +3.49% |
State Street Spdr S P Emerging Asia Pacific Etf 주식 (GMF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $141.1 | $135.9 | $5.18 | 246,293.0 | -0.30% |
| 2025-11 | $142.0 | $134.6 | $7.38 | 186,545.0 | -1.23% |
| 2025-10 | $144.3 | $134.9 | $9.38 | 250,441.0 | +1.59% |
| 2025-09 | $140.0 | $130.0 | $9.99 | 134,139.0 | +5.92% |
| 2025-08 | $133.4 | $126.8 | $6.60 | 188,297.0 | +2.38% |
| 2025-07 | $131.6 | $126.1 | $5.49 | 165,792.0 | +1.42% |
| 2025-06 | $126.7 | $119.8 | $6.88 | 276,386.0 | +5.37% |
| 2025-05 | $122.8 | $114.9 | $7.85 | 318,029.0 | +4.66% |
| 2025-04 | $116.4 | $100.1 | $16.30 | 371,048.0 | -0.91% |
| 2025-03 | $120.2 | $113.3 | $6.91 | 254,990.0 | +0.57% |
| 2025-02 | $121.2 | $113.3 | $7.85 | 108,221.0 | -0.19% |
| 2025-01 | $117.1 | $110.5 | $6.53 | 133,096.0 | -0.29% |
State Street Spdr S P Emerging Asia Pacific Etf 주식 (GMF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $124.1 | $115.9 | $8.20 | 380,352.0 | -1.05% |
| 2024-11 | $124.4 | $115.9 | $8.53 | 269,637.0 | -2.38% |
| 2024-10 | $130.4 | $119.8 | $10.58 | 465,073.0 | -2.33% |
| 2024-09 | $124.7 | $109.3 | $15.39 | 360,936.0 | +8.80% |
| 2024-08 | $113.8 | $103.7 | $10.12 | 558,677.0 | +1.14% |
| 2024-07 | $116.1 | $108.9 | $7.18 | 197,084.0 | +0.43% |
| 2024-06 | $113.9 | $107.8 | $6.09 | 204,660.0 | +2.23% |
| 2024-05 | $112.6 | $104.8 | $7.72 | 185,454.0 | +3.96% |
| 2024-04 | $106.1 | $101.1 | $5.00 | 233,206.0 | +1.09% |
| 2024-03 | $105.9 | $102.3 | $3.58 | 431,363.0 | +1.63% |
| 2024-02 | $103.0 | $96.44 | $6.57 | 246,310.0 | +5.20% |
| 2024-01 | $99.97 | $95.05 | $4.92 | 215,190.0 | -4.04% |
0.65%
자본화:
|
볼륨(24시간):