Stockscreener 앱 받기
52.55
1.33%
0.6902
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 |
|---|---|---|---|---|---|
| 2025-12-18 | $52.55 | $52.46 | $0.09 | 371.0 | +1.33% |
| 2025-12-17 | $51.86 | $51.86 | $0.00 | 82.00 | -2.45% |
| 2025-12-16 | $53.24 | $53.16 | $0.0801 | 118.0 | -0.30% |
| 2025-12-15 | $53.32 | $52.85 | $0.4691 | 132.0 | +0.12% |
| 2025-12-12 | $53.57 | $53.26 | $0.3127 | 1,238.0 | -3.26% |
| 2025-12-11 | $55.05 | $54.65 | $0.4033 | 161.0 | -0.02% |
| 2025-12-10 | $55.06 | $55.06 | $0.00 | 19.00 | +1.46% |
| 2025-12-09 | $54.31 | $54.27 | $0.0447 | 411.0 | -0.28% |
| 2025-12-08 | $54.42 | $54.37 | $0.0539 | 1,048.0 | +0.13% |
| 2025-12-05 | $54.35 | $54.35 | $0.00 | 94.00 | +0.44% |
| 2025-12-04 | $54.11 | $54.11 | $0.0039 | 130.0 | +0.52% |
| 2025-12-03 | $53.83 | $53.83 | $0.00 | 38.00 | +1.08% |
| 2025-12-02 | $53.26 | $53.26 | $0.00 | 143.0 | +0.99% |
| 2025-12-01 | $52.73 | $52.48 | $0.2499 | 126.0 | -0.49% |
| 2025-11-28 | $53.00 | $53.00 | $0.00 | 83.00 | +0.63% |
| 2025-11-26 | $52.66 | $52.30 | $0.3618 | 182.0 | +1.09% |
| 2025-11-25 | $52.09 | $52.09 | $0.00 | 48.00 | +1.17% |
| 2025-11-24 | $51.49 | $50.62 | $0.8742 | 874.0 | +2.14% |
| 2025-11-21 | $50.42 | $49.32 | $1.10 | 481.0 | +1.78% |
| 2025-11-20 | $51.73 | $49.54 | $2.19 | 642.0 | -2.85% |
| 2025-11-19 | $51.07 | $50.81 | $0.2645 | 790.0 | +0.59% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $55.06 | $51.86 | $3.20 | 4,482.0 | -0.84% |
| 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% |
Guinness Atkinson Smart Transportation Technology Etf 주식 (MOTO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $42.31 | $39.14 | $3.17 | 28,037.0 | +5.11% |
| 2023-11 | $40.23 | $35.49 | $4.74 | 23,025.0 | +11.70% |
| 2023-10 | $40.36 | $35.47 | $4.89 | 14,065.0 | -10.98% |
| 2023-09 | $42.75 | $39.37 | $3.38 | 46,806.0 | -5.84% |
| 2023-08 | $45.14 | $40.50 | $4.64 | 36,839.0 | -5.70% |
| 2023-07 | $45.31 | $42.84 | $2.47 | 44,150.0 | +3.28% |
| 2023-06 | $44.01 | $40.01 | $4.00 | 28,304.0 | +9.17% |
| 2023-05 | $40.63 | $38.09 | $2.54 | 14,149.0 | +3.86% |
| 2023-04 | $40.15 | $37.66 | $2.49 | 15,894.0 | -4.57% |
| 2023-03 | $40.32 | $37.30 | $3.02 | 13,182.0 | +0.00% |
0.06%
1.34%
자본화:
|
볼륨(24시간):