Stockscreener 앱 받기
58.53
0.39%
-0.25
시간 외 거래:
58.54
0.010
+0.02%
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 |
|---|---|---|---|---|---|
| 2025-11-03 | $58.77 | $58.13 | $0.64 | 171,371.0 | -0.43% |
| 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% |
| 2025-10-27 | $59.49 | $58.91 | $0.58 | 146,185.0 | -0.47% |
| 2025-10-24 | $59.63 | $59.39 | $0.24 | 326,011.0 | -0.13% |
| 2025-10-23 | $59.65 | $59.22 | $0.4278 | 81,378.0 | +1.57% |
| 2025-10-22 | $58.67 | $57.87 | $0.805 | 186,034.0 | +0.95% |
| 2025-10-21 | $58.53 | $57.91 | $0.62 | 106,747.0 | -2.16% |
| 2025-10-20 | $59.39 | $58.95 | $0.4393 | 181,938.0 | +1.04% |
| 2025-10-17 | $59.11 | $58.34 | $0.765 | 362,872.0 | -0.88% |
| 2025-10-16 | $59.75 | $58.97 | $0.78 | 176,400.0 | +0.00% |
| 2025-10-15 | $59.45 | $58.76 | $0.69 | 1,467,335.0 | +0.89% |
| 2025-10-14 | $59.01 | $57.92 | $1.09 | 107,291.0 | -0.31% |
| 2025-10-13 | $59.01 | $58.45 | $0.555 | 146,145.0 | +2.17% |
| 2025-10-10 | $58.74 | $57.56 | $1.18 | 155,956.0 | -2.22% |
| 2025-10-09 | $60.12 | $58.74 | $1.38 | 289,974.0 | -1.09% |
| 2025-10-08 | $59.74 | $59.41 | $0.335 | 77,143.0 | +0.40% |
| 2025-10-07 | $59.86 | $59.21 | $0.65 | 176,413.0 | -0.54% |
| 2025-10-06 | $59.88 | $59.51 | $0.37 | 132,925.0 | +0.18% |
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 | $58.77 | $58.13 | $0.64 | 171,371.0 | -0.43% |
| 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% |
0.51%
0.54%
자본화:
|
볼륨(24시간):