Stockscreener 앱 받기
98.30
2.42%
2.32
시간 외 거래:
98.29
-0.010
-0.01%
State Street Spdr S P China Etf 주식 (GXC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $98.36 | $96.87 | $1.49 | 24,182.0 | +2.42% |
| 2026-05-05 | $96.16 | $95.74 | $0.419 | 24,158.0 | +0.28% |
| 2026-05-04 | $96.53 | $95.71 | $0.825 | 35,169.0 | -0.65% |
| 2026-05-01 | $96.82 | $96.02 | $0.80 | 7,925.0 | +0.14% |
| 2026-04-30 | $96.47 | $95.09 | $1.38 | 19,824.0 | +1.53% |
| 2026-04-29 | $95.28 | $94.76 | $0.52 | 12,588.0 | +0.32% |
| 2026-04-28 | $94.76 | $94.12 | $0.64 | 35,798.0 | -0.77% |
| 2026-04-27 | $95.45 | $95.01 | $0.44 | 24,560.0 | -1.19% |
| 2026-04-24 | $96.35 | $95.69 | $0.66 | 9,835.0 | +1.09% |
| 2026-04-23 | $96.20 | $95.01 | $1.19 | 36,552.0 | -1.62% |
| 2026-04-22 | $97.23 | $96.86 | $0.37 | 10,634.0 | +0.04% |
| 2026-04-21 | $97.85 | $96.79 | $1.06 | 24,635.0 | -1.13% |
| 2026-04-20 | $98.46 | $97.90 | $0.5599 | 13,490.0 | -0.46% |
| 2026-04-17 | $98.78 | $98.00 | $0.7805 | 18,751.0 | +1.47% |
| 2026-04-16 | $97.87 | $96.69 | $1.18 | 268,930.0 | +0.94% |
| 2026-04-15 | $96.13 | $95.60 | $0.53 | 6,607.0 | +0.01% |
| 2026-04-14 | $96.20 | $95.28 | $0.92 | 349,174.0 | +0.94% |
| 2026-04-13 | $95.15 | $93.91 | $1.24 | 14,282.0 | +0.78% |
| 2026-04-10 | $95.03 | $94.41 | $0.6225 | 5,689.0 | +0.30% |
| 2026-04-09 | $94.32 | $93.38 | $0.945 | 19,762.0 | -0.87% |
| 2026-04-08 | $95.21 | $94.52 | $0.69 | 11,668.0 | +3.57% |
| 2026-04-07 | $91.73 | $90.86 | $0.87 | 15,960.0 | -0.25% |
State Street Spdr S P China Etf 주식 (GXC) 연도별 가격 이력
이 심층 분석에서는 State Street 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 State Street Spdr S P China Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr S P China Etf 주식 (GXC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $98.36 | $95.71 | $2.65 | 115,616.0 | +2.17% |
| 2026-04 | $98.78 | $90.86 | $7.92 | 994,208.0 | +3.32% |
| 2026-03 | $98.39 | $90.65 | $7.74 | 587,210.0 | -5.26% |
| 2026-02 | $102.4 | $98.00 | $4.37 | 472,223.0 | -3.68% |
| 2026-01 | $105.0 | $99.32 | $5.68 | 411,264.0 | +5.41% |
State Street Spdr S P China Etf 주식 (GXC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $100.9 | $96.97 | $3.90 | 638,697.0 | -2.03% |
| 2025-11 | $104.1 | $96.34 | $7.80 | 253,486.0 | -2.28% |
| 2025-10 | $107.0 | $97.55 | $9.46 | 496,703.0 | -2.92% |
| 2025-09 | $105.5 | $96.18 | $9.34 | 526,351.0 | +6.51% |
| 2025-08 | $99.37 | $89.79 | $9.58 | 341,396.0 | +7.70% |
| 2025-07 | $94.31 | $86.88 | $7.43 | 344,903.0 | +4.51% |
| 2025-06 | $88.53 | $83.75 | $4.78 | 287,154.0 | +4.62% |
| 2025-05 | $87.37 | $81.51 | $5.86 | 408,641.0 | +2.27% |
| 2025-04 | $86.47 | $71.20 | $15.27 | 2,075,823.0 | -4.86% |
| 2025-03 | $92.74 | $83.77 | $8.97 | 1,428,585.0 | +1.24% |
| 2025-02 | $88.97 | $76.15 | $12.82 | 1,316,945.0 | +9.61% |
| 2025-01 | $79.56 | $70.92 | $8.64 | 603,358.0 | +2.14% |
State Street Spdr S P China Etf 주식 (GXC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $84.81 | $75.99 | $8.82 | 828,230.0 | -1.18% |
| 2024-11 | $85.20 | $74.83 | $10.37 | 1,172,897.0 | -3.30% |
| 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% |
0.69%
자본화:
|
볼륨(24시간):