Stockscreener 앱 받기
78.80
0.62%
-0.49
시간 외 거래:
78.86
0.06
+0.08%
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 |
|---|---|---|---|---|---|
| 2026-09-04 | $79.14 | $78.13 | $1.01 | 327,571.0 | -0.62% |
| 2026-09-03 | $79.85 | $79.06 | $0.785 | 288,604.0 | +0.29% |
| 2026-09-02 | $79.17 | $78.33 | $0.845 | 343,945.0 | +1.20% |
| 2026-09-01 | $78.46 | $77.75 | $0.7072 | 125,119.0 | +0.08% |
| 2026-08-31 | $78.53 | $77.60 | $0.93 | 245,076.0 | +0.33% |
| 2026-08-28 | $78.71 | $77.52 | $1.19 | 188,616.0 | -0.58% |
| 2026-08-27 | $78.51 | $77.79 | $0.7199 | 159,617.0 | -0.11% |
| 2026-08-26 | $78.98 | $78.34 | $0.64 | 123,483.0 | -0.89% |
| 2026-08-25 | $79.17 | $78.24 | $0.9294 | 915,971.0 | +0.03% |
| 2026-08-24 | $79.49 | $78.70 | $0.7929 | 224,616.0 | -0.30% |
| 2026-08-21 | $79.34 | $78.82 | $0.52 | 182,767.0 | +1.76% |
| 2026-08-20 | $78.31 | $76.82 | $1.49 | 279,813.0 | +1.08% |
| 2026-08-19 | $77.60 | $76.44 | $1.16 | 449,809.0 | +2.42% |
| 2026-08-18 | $75.59 | $75.00 | $0.5857 | 82,127.0 | -0.12% |
| 2026-08-17 | $75.36 | $74.84 | $0.52 | 115,677.0 | +0.57% |
| 2026-08-14 | $75.33 | $74.71 | $0.6199 | 154,376.0 | +0.58% |
| 2026-08-13 | $74.67 | $74.25 | $0.42 | 215,154.0 | -0.98% |
| 2026-08-12 | $75.48 | $74.99 | $0.4902 | 84,876.0 | +0.03% |
| 2026-08-11 | $75.41 | $75.01 | $0.40 | 121,965.0 | -0.04% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $79.85 | $77.75 | $2.10 | 1,412,810.0 | +0.95% |
| 2026-08 | $79.49 | $71.50 | $7.99 | 5,248,318.0 | +7.92% |
| 2026-07 | $73.32 | $66.55 | $6.77 | 4,967,965.0 | +7.46% |
| 2026-06 | $74.57 | $66.75 | $7.82 | 5,300,646.0 | -8.48% |
| 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% |
0.48%
0.13%
자본화:
|
볼륨(24시간):