Stockscreener 앱 받기
147.68
1.40%
-2.0893
시장 영업 전:
147.68
-0.0007
-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 |
|---|---|---|---|---|---|
| 2026-02-12 | $149.5 | $147.3 | $2.23 | 5,617.0 | -1.40% |
| 2026-02-11 | $150.1 | $148.6 | $1.41 | 44,864.0 | +1.24% |
| 2026-02-10 | $148.5 | $147.5 | $0.95 | 5,548.0 | +0.59% |
| 2026-02-09 | $147.4 | $146.1 | $1.33 | 3,891.0 | +0.84% |
| 2026-02-06 | $146.1 | $144.2 | $1.93 | 3,186.0 | +2.21% |
| 2026-02-05 | $143.5 | $142.3 | $1.19 | 7,000.0 | -0.35% |
| 2026-02-04 | $144.9 | $142.7 | $2.19 | 5,901.0 | -0.80% |
| 2026-02-03 | $145.3 | $143.1 | $2.18 | 8,515.0 | -0.52% |
| 2026-02-02 | $145.1 | $142.4 | $2.71 | 6,209.0 | +1.04% |
| 2026-01-30 | $145.5 | $143.3 | $2.19 | 11,416.0 | -1.81% |
| 2026-01-29 | $146.8 | $144.6 | $2.19 | 16,642.0 | -0.22% |
| 2026-01-28 | $147.3 | $146.1 | $1.21 | 10,582.0 | -0.13% |
| 2026-01-27 | $146.8 | $146.1 | $0.70 | 13,962.0 | +1.26% |
| 2026-01-26 | $145.4 | $144.4 | $1.04 | 12,950.0 | +0.42% |
| 2026-01-23 | $144.6 | $143.8 | $0.80 | 6,259.0 | +0.32% |
| 2026-01-22 | $145.1 | $143.8 | $1.28 | 15,124.0 | +0.30% |
| 2026-01-21 | $143.8 | $142.6 | $1.21 | 18,627.0 | +1.04% |
| 2026-01-20 | $143.4 | $142.0 | $1.45 | 4,927.0 | -1.70% |
| 2026-01-16 | $145.3 | $143.9 | $1.43 | 4,923.0 | -0.73% |
| 2026-01-15 | $146.4 | $145.2 | $1.19 | 16,033.0 | +0.73% |
| 2026-01-14 | $144.6 | $144.3 | $0.2889 | 6,301.0 | +0.17% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $150.1 | $142.3 | $7.76 | 96,348.0 | +2.83% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):