Stockscreener 앱 받기
61.54
0.22%
-0.1372
시간 외 거래:
61.54
0.0045
+0.01%
Guinness Atkinson Smart Transportation Technology Etf 주식 (MOTO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-26 | $61.54 | $61.39 | $0.1455 | 217.0 | -0.22% |
| 2026-08-25 | $61.82 | $61.58 | $0.2398 | 330.0 | +0.73% |
| 2026-08-24 | $61.22 | $61.22 | $0.00 | 25.00 | -1.20% |
| 2026-08-21 | $62.05 | $61.90 | $0.15 | 241.0 | +0.51% |
| 2026-08-20 | $61.66 | $61.66 | $0.00 | 29.00 | -0.63% |
| 2026-08-19 | $62.75 | $62.05 | $0.6993 | 423.0 | -3.09% |
| 2026-08-18 | $64.03 | $64.03 | $0.00 | 25.00 | -1.19% |
| 2026-08-17 | $64.80 | $64.80 | $0.00 | 20.00 | +1.36% |
| 2026-08-14 | $63.93 | $63.93 | $0.00 | 105.0 | +0.67% |
| 2026-08-13 | $63.51 | $63.51 | $0.00 | 27.00 | -0.24% |
| 2026-08-12 | $63.66 | $63.66 | $0.00 | 27.00 | +0.26% |
| 2026-08-11 | $63.49 | $63.49 | $0.00 | 65.00 | +0.13% |
| 2026-08-10 | $63.41 | $63.41 | $0.00 | 140.0 | -0.25% |
| 2026-08-07 | $63.57 | $63.57 | $0.00 | 4.00 | +1.74% |
| 2026-08-06 | $62.48 | $62.48 | $0.00 | 113.0 | -1.12% |
| 2026-08-05 | $63.19 | $63.19 | $0.00 | 111.0 | -1.23% |
| 2026-08-04 | $63.98 | $63.98 | $0.00 | 18.00 | +2.50% |
| 2026-08-03 | $62.41 | $62.41 | $0.00 | 53.00 | +1.23% |
| 2026-07-30 | $61.66 | $61.10 | $0.5564 | 353.0 | +4.93% |
| 2026-07-29 | $59.03 | $58.76 | $0.27 | 269.0 | -2.09% |
| 2026-07-28 | $60.01 | $59.85 | $0.1635 | 533.0 | -1.05% |
Guinness Atkinson Smart Transportation Technology Etf 주식 (MOTO) 연도별 가격 이력
이 심층 분석에서는 Guinness Atkinson Smart Transportation Technology Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MOTO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Guinness Atkinson Smart Transportation Technology Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Guinness Atkinson Smart Transportation Technology Etf 주식 (MOTO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $64.80 | $61.22 | $3.57 | 2,190.0 | -0.20% |
| 2026-07 | $64.48 | $58.76 | $5.72 | 5,457.0 | -5.04% |
| 2026-06 | $70.01 | $62.68 | $7.33 | 3,776.0 | -5.42% |
| 2026-05 | $69.22 | $63.58 | $5.64 | 7,433.0 | +4.96% |
| 2026-04 | $65.41 | $55.65 | $9.76 | 5,841.0 | +18.73% |
| 2026-03 | $59.34 | $53.10 | $6.24 | 7,491.0 | -8.51% |
| 2026-02 | $61.32 | $56.28 | $5.04 | 4,666.0 | +5.70% |
| 2026-01 | $58.06 | $54.28 | $3.78 | 8,965.0 | +7.01% |
Guinness Atkinson Smart Transportation Technology Etf 주식 (MOTO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $55.06 | $51.86 | $3.20 | 5,493.0 | +1.27% |
| 2025-11 | $54.25 | $49.32 | $4.93 | 6,716.0 | -1.46% |
| 2025-10 | $54.80 | $49.63 | $5.16 | 12,175.0 | +5.44% |
| 2025-09 | $51.57 | $48.20 | $3.37 | 9,588.0 | +3.22% |
| 2025-08 | $50.19 | $47.04 | $3.15 | 3,816.0 | +3.44% |
| 2025-07 | $49.58 | $46.89 | $2.69 | 8,290.0 | +2.01% |
| 2025-06 | $46.86 | $44.11 | $2.75 | 10,551.0 | +5.89% |
| 2025-05 | $45.03 | $40.43 | $4.61 | 9,672.0 | +10.36% |
| 2025-04 | $40.39 | $33.38 | $7.01 | 22,368.0 | +1.50% |
| 2025-03 | $42.70 | $38.86 | $3.84 | 15,379.0 | -7.15% |
| 2025-02 | $45.29 | $41.77 | $3.52 | 15,091.0 | -1.95% |
| 2025-01 | $44.95 | $41.76 | $3.20 | 14,983.0 | +2.71% |
Guinness Atkinson Smart Transportation Technology Etf 주식 (MOTO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $44.52 | $41.95 | $2.57 | 15,849.0 | -1.37% |
| 2024-11 | $44.21 | $42.17 | $2.05 | 11,648.0 | +1.86% |
| 2024-10 | $44.02 | $42.24 | $1.78 | 44,372.0 | -2.83% |
| 2024-09 | $44.23 | $36.55 | $7.68 | 60,562.0 | -0.11% |
| 2024-08 | $43.57 | $39.08 | $4.49 | 25,174.0 | -0.14% |
| 2024-07 | $46.54 | $42.11 | $4.43 | 16,074.0 | -1.30% |
| 2024-06 | $45.59 | $44.08 | $1.51 | 11,974.0 | -1.10% |
| 2024-05 | $45.46 | $42.05 | $3.41 | 9,354.0 | +5.37% |
| 2024-04 | $43.83 | $40.41 | $3.42 | 14,226.0 | -3.03% |
| 2024-03 | $44.13 | $42.21 | $1.92 | 24,261.0 | +3.69% |
| 2024-02 | $42.19 | $39.60 | $2.59 | 14,465.0 | +8.06% |
| 2024-01 | $41.23 | $37.92 | $3.31 | 25,221.0 | -6.64% |
0.01%
0.50%
자본화:
|
볼륨(24시간):