Stockscreener 앱 받기
29.85
0.20%
0.06
시간 외 거래:
29.85
Global X Msci Colombia Etf 주식 (GXG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $29.85 | $29.43 | $0.42 | 22,524.0 | +0.20% |
| 2025-06-05 | $29.94 | $29.63 | $0.3132 | 27,883.0 | +0.34% |
| 2025-06-04 | $29.88 | $29.60 | $0.28 | 52,760.0 | +0.47% |
| 2025-06-03 | $29.61 | $28.88 | $0.73 | 94,930.0 | +2.07% |
| 2025-06-02 | $29.16 | $28.75 | $0.4102 | 190,840.0 | +0.07% |
| 2025-05-30 | $29.42 | $28.81 | $0.6068 | 69,668.0 | -1.53% |
| 2025-05-29 | $29.66 | $29.25 | $0.41 | 49,661.0 | +0.03% |
| 2025-05-28 | $29.58 | $29.23 | $0.35 | 30,965.0 | +0.24% |
| 2025-05-27 | $29.41 | $29.15 | $0.26 | 28,027.0 | +0.27% |
| 2025-05-23 | $29.36 | $28.75 | $0.6075 | 67,013.0 | +1.07% |
| 2025-05-22 | $29.15 | $28.81 | $0.338 | 85,906.0 | -0.38% |
| 2025-05-21 | $29.54 | $29.00 | $0.5397 | 329,836.0 | -0.92% |
| 2025-05-20 | $29.42 | $29.10 | $0.3237 | 71,179.0 | +0.65% |
| 2025-05-19 | $29.22 | $28.73 | $0.4899 | 67,115.0 | -0.14% |
| 2025-05-16 | $29.25 | $28.66 | $0.59 | 70,242.0 | +0.34% |
| 2025-05-15 | $29.44 | $28.91 | $0.53 | 62,737.0 | -0.89% |
| 2025-05-14 | $29.63 | $29.21 | $0.42 | 342,683.0 | +0.07% |
| 2025-05-13 | $29.55 | $28.71 | $0.8394 | 260,469.0 | +2.27% |
| 2025-05-12 | $28.92 | $28.40 | $0.519 | 95,321.0 | +0.49% |
| 2025-05-09 | $28.77 | $28.44 | $0.3265 | 143,558.0 | +0.42% |
| 2025-05-08 | $28.43 | $27.86 | $0.57 | 193,080.0 | +2.05% |
| 2025-05-07 | $27.89 | $27.52 | $0.3686 | 104,829.0 | +0.43% |
Global X Msci Colombia Etf 주식 (GXG) 연도별 가격 이력
이 심층 분석에서는 Global X Msci Colombia Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GXG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global X Msci Colombia Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global X Msci Colombia Etf 주식 (GXG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $29.94 | $28.75 | $1.19 | 411,461.0 | +3.18% |
| 2025-05 | $29.66 | $27.07 | $2.59 | 2,532,594.0 | +6.17% |
| 2025-04 | $28.43 | $24.23 | $4.20 | 2,952,715.0 | -0.91% |
| 2025-03 | $28.25 | $26.28 | $1.97 | 2,114,131.0 | +1.07% |
| 2025-02 | $28.37 | $25.25 | $3.12 | 1,483,760.0 | +6.12% |
| 2025-01 | $26.37 | $22.77 | $3.60 | 1,657,215.0 | +12.46% |
Global X Msci Colombia Etf 주식 (GXG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.52 | $22.51 | $2.01 | 388,683.0 | -5.45% |
| 2024-11 | $24.15 | $22.30 | $1.85 | 477,479.0 | +4.32% |
| 2024-10 | $24.09 | $22.84 | $1.25 | 273,126.0 | -2.47% |
| 2024-09 | $23.99 | $22.30 | $1.69 | 346,439.0 | -1.05% |
| 2024-08 | $25.10 | $22.46 | $2.64 | 429,074.0 | -3.96% |
| 2024-07 | $25.94 | $24.19 | $1.75 | 405,050.0 | +0.41% |
| 2024-06 | $27.16 | $24.36 | $2.80 | 347,096.0 | -7.78% |
| 2024-05 | $28.08 | $25.37 | $2.71 | 378,863.0 | +4.32% |
| 2024-04 | $27.34 | $24.50 | $2.84 | 593,929.0 | +1.43% |
| 2024-03 | $25.23 | $22.94 | $2.29 | 395,343.0 | +7.73% |
| 2024-02 | $23.75 | $22.37 | $1.38 | 810,040.0 | -0.94% |
| 2024-01 | $24.65 | $22.63 | $2.02 | 865,122.0 | +2.35% |
Global X Msci Colombia Etf 주식 (GXG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.35 | $21.61 | $2.74 | 682,279.0 | +6.41% |
| 2023-11 | $22.10 | $19.82 | $2.28 | 584,918.0 | +8.37% |
| 2023-10 | $21.58 | $19.22 | $2.36 | 234,408.0 | -4.97% |
| 2023-09 | $21.47 | $19.40 | $2.07 | 293,811.0 | +3.32% |
| 2023-08 | $23.00 | $20.05 | $2.95 | 371,695.0 | -11.47% |
| 2023-07 | $23.11 | $20.27 | $2.84 | 353,079.0 | +10.04% |
| 2023-06 | $22.59 | $19.24 | $3.35 | 381,250.0 | +8.88% |
| 2023-05 | $20.28 | $19.05 | $1.23 | 413,118.0 | -2.06% |
| 2023-04 | $21.57 | $19.23 | $2.34 | 278,681.0 | +1.74% |
| 2023-03 | $20.11 | $17.52 | $2.59 | 401,776.0 | +2.63% |
| 2023-02 | $21.36 | $18.63 | $2.73 | 432,574.0 | -10.92% |
| 2023-01 | $22.61 | $19.49 | $3.12 | 476,018.0 | +6.43% |
0.99%
자본화:
|
볼륨(24시간):