Stockscreener 앱 받기
70.66
1.83%
-1.32
시장 영업 전:
70.66
State Street Spdr S P Global Natural Resources Etf 주식 (GNR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $72.29 | $70.63 | $1.66 | 138,627.0 | -1.83% |
| 2026-06-16 | $72.36 | $71.92 | $0.44 | 356,120.0 | -0.04% |
| 2026-06-15 | $72.32 | $71.89 | $0.432 | 160,840.0 | -0.07% |
| 2026-06-12 | $72.24 | $71.25 | $0.99 | 153,349.0 | +1.21% |
| 2026-06-11 | $71.33 | $70.37 | $0.955 | 158,752.0 | +1.92% |
| 2026-06-10 | $70.86 | $69.83 | $1.03 | 163,935.0 | -1.36% |
| 2026-06-09 | $71.67 | $69.87 | $1.80 | 173,622.0 | -0.55% |
| 2026-06-08 | $71.80 | $71.18 | $0.62 | 130,334.0 | +0.18% |
| 2026-06-05 | $73.15 | $70.97 | $2.18 | 445,164.0 | -3.78% |
| 2026-06-04 | $74.06 | $73.63 | $0.43 | 188,633.0 | +0.01% |
| 2026-06-03 | $74.57 | $73.78 | $0.79 | 695,718.0 | -0.53% |
| 2026-06-02 | $74.37 | $73.41 | $0.96 | 146,146.0 | +1.34% |
| 2026-06-01 | $73.38 | $72.53 | $0.8487 | 173,074.0 | -0.38% |
| 2026-05-29 | $73.87 | $73.36 | $0.505 | 404,665.0 | -0.30% |
| 2026-05-28 | $73.98 | $73.06 | $0.92 | 134,732.0 | +0.53% |
| 2026-05-27 | $73.61 | $73.09 | $0.515 | 108,034.0 | -0.92% |
| 2026-05-26 | $74.44 | $73.90 | $0.54 | 144,581.0 | +0.38% |
| 2026-05-22 | $73.93 | $73.32 | $0.6064 | 368,080.0 | -0.20% |
| 2026-05-21 | $74.08 | $73.51 | $0.57 | 140,955.0 | +0.26% |
| 2026-05-20 | $74.04 | $73.67 | $0.37 | 312,354.0 | +0.04% |
| 2026-05-19 | $74.03 | $73.16 | $0.869 | 138,050.0 | -1.15% |
State Street Spdr S P Global Natural Resources Etf 주식 (GNR) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr S P Global Natural Resources Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GNR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr S P Global Natural Resources Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr S P Global Natural Resources Etf 주식 (GNR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $74.57 | $69.83 | $4.74 | 3,222,941.0 | -3.93% |
| 2026-05 | $76.01 | $73.06 | $2.95 | 5,562,813.0 | -1.64% |
| 2026-04 | $76.00 | $73.19 | $2.81 | 5,728,923.0 | +0.15% |
| 2026-03 | $76.14 | $69.57 | $6.57 | 9,858,597.0 | -1.16% |
| 2026-02 | $75.75 | $67.65 | $8.10 | 10,806,894.0 | +10.86% |
| 2026-01 | $72.58 | $62.46 | $10.12 | 7,231,576.0 | +9.67% |
State Street Spdr S P Global Natural Resources Etf 주식 (GNR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $62.96 | $60.43 | $2.53 | 4,525,426.0 | +2.34% |
| 2025-11 | $61.23 | $57.24 | $3.99 | 7,770,108.0 | +3.88% |
| 2025-10 | $60.12 | $57.56 | $2.55 | 8,485,611.0 | -0.73% |
| 2025-09 | $59.65 | $57.23 | $2.42 | 3,263,794.0 | +1.96% |
| 2025-08 | $58.13 | $53.91 | $4.22 | 6,095,827.0 | +6.51% |
| 2025-07 | $57.06 | $54.22 | $2.84 | 11,122,553.0 | +0.52% |
| 2025-06 | $55.45 | $52.50 | $2.95 | 4,204,171.0 | +2.15% |
| 2025-05 | $53.72 | $50.90 | $2.82 | 3,307,822.0 | +3.57% |
| 2025-04 | $53.60 | $45.18 | $8.42 | 7,405,324.0 | -3.72% |
| 2025-03 | $54.58 | $51.01 | $3.57 | 3,691,754.0 | +1.80% |
| 2025-02 | $54.37 | $51.35 | $3.02 | 3,400,753.0 | +0.23% |
| 2025-01 | $53.33 | $49.88 | $3.45 | 3,792,151.0 | +4.88% |
State Street Spdr S P Global Natural Resources Etf 주식 (GNR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $55.37 | $48.54 | $6.83 | 8,267,515.0 | -10.15% |
| 2024-11 | $56.97 | $53.23 | $3.74 | 8,094,501.0 | -0.65% |
| 2024-10 | $58.86 | $55.15 | $3.71 | 6,223,725.0 | -4.09% |
| 2024-09 | $58.22 | $52.58 | $5.64 | 2,846,884.0 | +1.76% |
| 2024-08 | $57.39 | $52.20 | $5.19 | 3,128,640.0 | -0.12% |
| 2024-07 | $57.74 | $55.00 | $2.74 | 5,139,284.0 | +1.59% |
| 2024-06 | $58.69 | $54.11 | $4.58 | 3,481,076.0 | -6.43% |
| 2024-05 | $60.63 | $57.14 | $3.49 | 4,212,077.0 | +3.57% |
| 2024-04 | $60.32 | $57.15 | $3.17 | 4,241,392.0 | -0.52% |
| 2024-03 | $57.96 | $53.58 | $4.38 | 8,469,819.0 | +8.36% |
| 2024-02 | $54.11 | $51.68 | $2.43 | 11,801,463.0 | +0.15% |
| 2024-01 | $56.96 | $51.89 | $5.07 | 8,126,842.0 | -5.77% |
0.89%
자본화:
|
볼륨(24시간):