Stockscreener 앱 받기
67.24
0.64%
-0.43
Global X Msci Greece Etf 주식 (GREK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $67.64 | $66.92 | $0.7249 | 99,797.0 | -0.64% |
| 2025-12-11 | $68.00 | $66.98 | $1.02 | 134,913.0 | +1.35% |
| 2025-12-10 | $66.85 | $65.75 | $1.10 | 38,575.0 | +1.47% |
| 2025-12-09 | $66.59 | $65.76 | $0.83 | 151,611.0 | -1.75% |
| 2025-12-08 | $67.00 | $66.46 | $0.5399 | 35,242.0 | +0.78% |
| 2025-12-05 | $67.00 | $66.22 | $0.775 | 157,748.0 | +0.23% |
| 2025-12-04 | $66.62 | $66.00 | $0.62 | 60,407.0 | -0.11% |
| 2025-12-03 | $66.49 | $65.87 | $0.62 | 96,128.0 | -0.41% |
| 2025-12-02 | $66.73 | $66.29 | $0.44 | 66,411.0 | +0.54% |
| 2025-12-01 | $66.31 | $65.52 | $0.7884 | 61,355.0 | +1.47% |
| 2025-11-28 | $65.64 | $64.56 | $1.08 | 113,135.0 | -1.25% |
| 2025-11-26 | $66.50 | $65.70 | $0.80 | 32,674.0 | +1.02% |
| 2025-11-25 | $65.71 | $65.02 | $0.6899 | 31,183.0 | +2.33% |
| 2025-11-24 | $64.70 | $63.99 | $0.71 | 41,697.0 | -1.01% |
| 2025-11-21 | $64.86 | $63.77 | $1.08 | 217,474.0 | +3.00% |
| 2025-11-20 | $64.29 | $62.76 | $1.53 | 167,454.0 | -0.92% |
| 2025-11-19 | $63.91 | $63.25 | $0.6611 | 63,090.0 | +0.22% |
| 2025-11-18 | $63.81 | $62.55 | $1.26 | 133,010.0 | -2.02% |
| 2025-11-17 | $65.00 | $64.23 | $0.7669 | 16,965.0 | -0.77% |
| 2025-11-14 | $65.30 | $64.61 | $0.689 | 38,431.0 | +0.51% |
Global X Msci Greece Etf 주식 (GREK) 연도별 가격 이력
이 심층 분석에서는 Global X Msci Greece Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GREK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global X Msci Greece Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global X Msci Greece Etf 주식 (GREK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $68.00 | $65.52 | $2.48 | 1,001,984.0 | +2.94% |
| 2025-11 | $66.50 | $61.96 | $4.54 | 1,548,177.0 | +4.98% |
| 2025-10 | $66.31 | $61.77 | $4.54 | 2,291,668.0 | -3.39% |
| 2025-09 | $65.50 | $62.08 | $3.42 | 3,115,704.0 | +2.08% |
| 2025-08 | $67.29 | $60.00 | $7.29 | 2,235,867.0 | +4.26% |
| 2025-07 | $62.70 | $57.99 | $4.71 | 1,571,191.0 | +4.26% |
| 2025-06 | $59.60 | $54.25 | $5.35 | 1,763,411.0 | +5.53% |
| 2025-05 | $56.11 | $49.30 | $6.81 | 921,085.0 | +11.07% |
| 2025-04 | $50.05 | $40.21 | $9.84 | 1,697,650.0 | +5.43% |
| 2025-03 | $49.12 | $43.01 | $6.11 | 1,314,682.0 | +10.31% |
| 2025-02 | $43.49 | $39.58 | $3.91 | 450,221.0 | +2.92% |
| 2025-01 | $42.15 | $38.69 | $3.46 | 437,680.0 | +6.65% |
Global X Msci Greece Etf 주식 (GREK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $41.33 | $38.79 | $2.54 | 907,852.0 | +0.23% |
| 2024-11 | $40.52 | $38.15 | $2.38 | 622,116.0 | -1.97% |
| 2024-10 | $43.17 | $39.33 | $3.84 | 478,777.0 | -8.15% |
| 2024-09 | $44.14 | $41.11 | $3.03 | 403,130.0 | +3.13% |
| 2024-08 | $43.19 | $38.56 | $4.63 | 377,611.0 | -2.47% |
| 2024-07 | $43.25 | $39.69 | $3.56 | 363,138.0 | +7.97% |
| 2024-06 | $41.90 | $39.18 | $2.72 | 423,811.0 | -3.40% |
| 2024-05 | $43.65 | $40.14 | $3.51 | 664,197.0 | +1.86% |
| 2024-04 | $41.10 | $37.60 | $3.50 | 762,018.0 | +1.02% |
| 2024-03 | $41.16 | $39.54 | $1.62 | 775,440.0 | -0.27% |
| 2024-02 | $40.59 | $39.15 | $1.44 | 650,976.0 | +2.98% |
| 2024-01 | $39.34 | $36.74 | $2.60 | 977,952.0 | +5.16% |
Global X Msci Greece Etf 주식 (GREK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $38.38 | $36.05 | $2.33 | 553,209.0 | -0.94% |
| 2023-11 | $37.54 | $33.40 | $4.14 | 784,860.0 | +11.11% |
| 2023-10 | $34.11 | $30.67 | $3.44 | 1,352,646.0 | +1.29% |
| 2023-09 | $37.82 | $32.81 | $5.01 | 1,225,550.0 | -11.58% |
| 2023-08 | $39.12 | $36.07 | $3.05 | 1,304,154.0 | -3.81% |
| 2023-07 | $39.99 | $36.59 | $3.40 | 1,970,911.0 | +5.22% |
| 2023-06 | $37.30 | $33.69 | $3.61 | 1,718,472.0 | +9.21% |
| 2023-05 | $34.84 | $30.77 | $4.07 | 1,789,723.0 | +8.52% |
| 2023-04 | $32.50 | $30.61 | $1.89 | 1,404,777.0 | +3.19% |
| 2023-03 | $33.12 | $28.75 | $4.37 | 2,401,107.0 | -6.76% |
| 2023-02 | $32.77 | $30.05 | $2.72 | 2,539,839.0 | +7.03% |
| 2023-01 | $30.50 | $26.71 | $3.79 | 978,154.0 | +14.19% |
0.33%
자본화:
|
볼륨(24시간):