Stockscreener 앱 받기
82.58
2.51%
2.02
시간 외 거래:
82.65
0.07
+0.08%
Spdr S P China Etf 주식 (GXC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $82.69 | $82.29 | $0.40 | 38,344.0 | +2.51% |
| 2024-11-04 | $81.50 | $80.54 | $0.9637 | 34,357.0 | +1.00% |
| 2024-11-01 | $80.51 | $79.69 | $0.82 | 30,101.0 | +0.00% |
| 2024-10-31 | $79.79 | $79.06 | $0.7259 | 20,157.0 | -0.16% |
| 2024-10-30 | $80.21 | $79.44 | $0.77 | 34,965.0 | -1.08% |
| 2024-10-29 | $81.86 | $80.65 | $1.21 | 34,999.0 | -0.82% |
| 2024-10-28 | $81.83 | $80.84 | $0.99 | 114,834.0 | +1.42% |
| 2024-10-25 | $80.99 | $80.24 | $0.75 | 55,577.0 | +0.43% |
| 2024-10-24 | $80.21 | $79.34 | $0.87 | 105,615.0 | -0.61% |
| 2024-10-23 | $81.45 | $80.30 | $1.15 | 38,220.0 | -0.72% |
| 2024-10-22 | $81.72 | $80.48 | $1.24 | 72,038.0 | +1.07% |
| 2024-10-21 | $80.56 | $79.64 | $0.92 | 146,609.0 | -1.02% |
| 2024-10-18 | $81.89 | $80.82 | $1.07 | 235,609.0 | +4.25% |
| 2024-10-17 | $77.97 | $77.17 | $0.7999 | 74,428.0 | -2.50% |
| 2024-10-16 | $80.26 | $79.07 | $1.19 | 39,407.0 | +1.76% |
| 2024-10-15 | $80.48 | $78.15 | $2.33 | 168,360.0 | -5.07% |
| 2024-10-14 | $84.11 | $82.20 | $1.91 | 57,854.0 | -1.94% |
| 2024-10-11 | $84.40 | $82.03 | $2.38 | 44,513.0 | +0.36% |
| 2024-10-10 | $84.43 | $82.60 | $1.83 | 72,827.0 | +0.73% |
| 2024-10-09 | $83.76 | $81.83 | $1.93 | 91,163.0 | -3.38% |
| 2024-10-08 | $86.86 | $84.08 | $2.78 | 270,424.0 | -11.38% |
Spdr S P China Etf 주식 (GXC) 연도별 가격 이력
이 심층 분석에서는 Spdr S P China Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GXC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr S P China Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr S P China Etf 주식 (GXC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $82.69 | $79.69 | $3.00 | 141,146.0 | +3.54% |
| 2024-10 | $97.17 | $77.17 | $20.00 | 2,483,685.0 | -2.87% |
| 2024-09 | $84.25 | $64.69 | $19.56 | 1,443,548.0 | +22.15% |
| 2024-08 | $69.13 | $65.11 | $4.02 | 1,382,139.0 | -0.38% |
| 2024-07 | $71.40 | $65.87 | $5.53 | 1,103,341.0 | -1.41% |
| 2024-06 | $72.95 | $68.28 | $4.67 | 361,663.0 | -4.63% |
| 2024-05 | $77.33 | $68.90 | $8.43 | 1,314,905.0 | +4.18% |
| 2024-04 | $70.19 | $64.28 | $5.91 | 1,487,689.0 | +4.73% |
| 2024-03 | $68.15 | $64.11 | $4.04 | 1,968,109.0 | +1.37% |
| 2024-02 | $66.62 | $59.45 | $7.17 | 2,813,808.0 | +6.90% |
| 2024-01 | $67.09 | $59.58 | $7.51 | 8,321,194.0 | -10.89% |
Spdr S P China Etf 주식 (GXC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $70.28 | $65.02 | $5.26 | 3,714,436.0 | -3.68% |
| 2023-11 | $74.18 | $68.58 | $5.59 | 2,895,634.0 | +2.42% |
| 2023-10 | $73.29 | $66.81 | $6.48 | 884,307.0 | -3.49% |
| 2023-09 | $75.96 | $70.42 | $5.54 | 619,065.0 | -3.13% |
| 2023-08 | $80.23 | $70.56 | $9.67 | 4,276,569.0 | -9.50% |
| 2023-07 | $81.72 | $72.34 | $9.38 | 3,092,768.0 | +10.63% |
| 2023-06 | $79.69 | $72.05 | $7.64 | 3,727,651.0 | +2.87% |
| 2023-05 | $79.89 | $70.96 | $8.93 | 1,973,999.0 | -9.35% |
| 2023-04 | $82.88 | $76.41 | $6.47 | 997,836.0 | -3.88% |
| 2023-03 | $83.58 | $76.71 | $6.87 | 1,793,109.0 | +3.67% |
| 2023-02 | $90.44 | $78.54 | $11.89 | 4,011,518.0 | -9.85% |
| 2023-01 | $92.15 | $80.34 | $11.81 | 3,671,983.0 | +12.38% |
Spdr S P China Etf 주식 (GXC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $82.54 | $76.03 | $6.51 | 5,834,545.0 | +0.44% |
| 2022-11 | $78.48 | $62.58 | $15.90 | 7,971,338.0 | +28.79% |
| 2022-10 | $74.82 | $60.01 | $14.81 | 2,454,291.0 | -14.42% |
| 2022-09 | $81.72 | $70.57 | $11.16 | 3,758,985.0 | -13.89% |
| 2022-08 | $85.33 | $79.58 | $5.75 | 2,923,955.0 | -0.44% |
| 2022-07 | $92.50 | $81.83 | $10.67 | 1,296,716.0 | -10.07% |
| 2022-06 | $93.78 | $84.73 | $9.05 | 3,039,686.0 | +6.64% |
| 2022-05 | $86.95 | $76.31 | $10.64 | 2,505,917.0 | +2.74% |
| 2022-04 | $93.76 | $77.67 | $16.09 | 1,730,649.0 | -4.90% |
| 2022-03 | $98.03 | $73.89 | $24.14 | 8,062,461.0 | -9.57% |
| 2022-02 | $105.9 | $94.75 | $11.14 | 1,514,300.0 | -5.22% |
| 2022-01 | $108.5 | $96.95 | $11.50 | 5,160,754.0 | -0.43% |
1.06%
자본화:
|
볼륨(24시간):