Stockscreener 앱 받기
60.70
1.76%
1.05
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $60.71 | $59.91 | $0.80 | 104,973.0 | +1.64% |
| 2025-11-25 | $59.77 | $59.26 | $0.5099 | 126,910.0 | +0.73% |
| 2025-11-24 | $59.29 | $58.57 | $0.7207 | 151,688.0 | +0.87% |
| 2025-11-21 | $58.91 | $58.04 | $0.87 | 106,467.0 | +0.91% |
| 2025-11-20 | $59.89 | $58.08 | $1.81 | 1,205,630.0 | -1.86% |
| 2025-11-19 | $59.56 | $59.01 | $0.55 | 88,344.0 | -0.29% |
| 2025-11-18 | $59.72 | $58.92 | $0.795 | 116,694.0 | -0.08% |
| 2025-11-17 | $60.31 | $59.29 | $1.02 | 698,453.0 | -1.34% |
| 2025-11-14 | $60.51 | $59.55 | $0.9551 | 106,399.0 | -0.12% |
| 2025-11-13 | $61.19 | $60.24 | $0.95 | 82,726.0 | -0.89% |
| 2025-11-12 | $61.07 | $60.37 | $0.70 | 105,208.0 | +0.68% |
| 2025-11-11 | $60.57 | $60.09 | $0.48 | 66,702.0 | +1.04% |
| 2025-11-10 | $59.95 | $59.15 | $0.80 | 129,054.0 | +1.72% |
| 2025-11-07 | $58.88 | $58.08 | $0.80 | 88,031.0 | +1.15% |
| 2025-11-06 | $58.63 | $58.17 | $0.46 | 763,942.0 | +0.02% |
| 2025-11-05 | $58.38 | $57.86 | $0.515 | 50,923.0 | +1.16% |
| 2025-11-04 | $57.85 | $57.24 | $0.61 | 114,973.0 | -1.73% |
| 2025-11-03 | $58.77 | $58.13 | $0.64 | 3,562,015.0 | -0.41% |
| 2025-10-31 | $59.00 | $58.59 | $0.41 | 3,504,198.0 | -0.25% |
| 2025-10-30 | $59.25 | $58.65 | $0.60 | 167,992.0 | -0.72% |
| 2025-10-29 | $59.88 | $59.16 | $0.7198 | 100,429.0 | -0.02% |
| 2025-10-28 | $59.57 | $58.97 | $0.60 | 138,859.0 | +0.34% |
Spdr S P Global Natural Resources Etf 주식 (GNR) 연도별 가격 이력
이 심층 분석에서는 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 Spdr S P Global Natural Resources Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr S P Global Natural Resources Etf 주식 (GNR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $61.19 | $57.24 | $3.95 | 7,669,132.0 | +3.15% |
| 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% |
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% |
Spdr S P Global Natural Resources Etf 주식 (GNR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $57.49 | $54.00 | $3.49 | 8,323,147.0 | +1.87% |
| 2023-11 | $55.91 | $52.86 | $3.05 | 5,484,077.0 | +4.49% |
| 2023-10 | $56.46 | $52.97 | $3.50 | 6,144,737.0 | -4.49% |
| 2023-09 | $57.52 | $55.03 | $2.49 | 5,756,053.0 | -0.48% |
| 2023-08 | $57.48 | $53.92 | $3.56 | 3,529,222.0 | -3.58% |
| 2023-07 | $58.21 | $52.41 | $5.80 | 3,564,203.0 | +7.72% |
| 2023-06 | $55.34 | $50.85 | $4.49 | 4,625,423.0 | +4.54% |
| 2023-05 | $57.25 | $51.40 | $5.85 | 10,189,912.0 | -9.48% |
| 2023-04 | $59.31 | $55.77 | $3.54 | 3,941,574.0 | -0.21% |
| 2023-03 | $60.10 | $52.44 | $7.66 | 4,896,623.0 | -0.73% |
| 2023-02 | $61.84 | $56.41 | $5.43 | 4,047,338.0 | -6.26% |
| 2023-01 | $62.08 | $55.81 | $6.27 | 7,546,879.0 | +7.59% |
0.86%
자본화:
|
볼륨(24시간):