Stockscreener 앱 받기
38.95
0.76%
0.26
시간 외 거래:
39.77
0.82
+2.11%
Columbia Em Core Ex China Etf 주식 (XCEM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $39.06 | $38.84 | $0.22 | 138,160.0 | +0.75% |
| 2025-10-31 | $38.80 | $38.50 | $0.2988 | 541,818.0 | +0.21% |
| 2025-10-30 | $38.77 | $38.59 | $0.18 | 323,767.0 | -0.77% |
| 2025-10-29 | $39.14 | $38.78 | $0.36 | 120,808.0 | +0.57% |
| 2025-10-28 | $38.78 | $38.40 | $0.3799 | 62,648.0 | +0.31% |
| 2025-10-27 | $38.62 | $38.42 | $0.1956 | 57,610.0 | +0.70% |
| 2025-10-24 | $38.32 | $38.16 | $0.16 | 68,872.0 | +0.79% |
| 2025-10-23 | $38.06 | $37.84 | $0.22 | 37,043.0 | +0.40% |
| 2025-10-22 | $38.14 | $37.66 | $0.4794 | 161,800.0 | +0.08% |
| 2025-10-21 | $37.98 | $37.76 | $0.2207 | 83,219.0 | -0.79% |
| 2025-10-20 | $38.32 | $38.00 | $0.3199 | 110,319.0 | +0.98% |
| 2025-10-17 | $37.86 | $37.58 | $0.2783 | 131,588.0 | +0.21% |
| 2025-10-16 | $37.98 | $37.60 | $0.3826 | 99,262.0 | +0.56% |
| 2025-10-15 | $37.52 | $37.21 | $0.3059 | 60,727.0 | +2.07% |
| 2025-10-14 | $36.97 | $36.52 | $0.455 | 34,458.0 | -0.89% |
| 2025-10-13 | $37.17 | $36.86 | $0.3054 | 37,055.0 | +2.78% |
| 2025-10-10 | $37.20 | $36.03 | $1.17 | 53,035.0 | -2.62% |
| 2025-10-09 | $37.34 | $36.91 | $0.4295 | 86,042.0 | -0.67% |
| 2025-10-08 | $37.27 | $36.97 | $0.305 | 52,975.0 | +0.78% |
| 2025-10-07 | $37.36 | $36.94 | $0.42 | 72,329.0 | -0.59% |
| 2025-10-06 | $37.31 | $37.12 | $0.1948 | 51,512.0 | +0.49% |
Columbia Em Core Ex China Etf 주식 (XCEM) 연도별 가격 이력
이 심층 분석에서는 Columbia Em Core Ex China Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XCEM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Columbia Em Core Ex China Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Columbia Em Core Ex China Etf 주식 (XCEM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $39.06 | $38.84 | $0.22 | 138,160.0 | +0.75% |
| 2025-10 | $39.14 | $36.03 | $3.11 | 3,022,999.0 | +6.50% |
| 2025-09 | $36.93 | $33.90 | $3.03 | 1,724,190.0 | +6.23% |
| 2025-08 | $35.22 | $33.76 | $1.46 | 1,693,324.0 | +0.32% |
| 2025-07 | $34.90 | $34.00 | $0.90 | 2,083,246.0 | -0.26% |
| 2025-06 | $34.19 | $31.77 | $2.42 | 2,745,842.0 | +7.48% |
| 2025-05 | $32.26 | $30.23 | $2.03 | 6,058,092.0 | +4.92% |
| 2025-04 | $30.33 | $26.44 | $3.89 | 7,181,387.0 | +2.62% |
| 2025-03 | $30.37 | $29.11 | $1.26 | 7,174,165.0 | +0.84% |
| 2025-02 | $30.75 | $29.09 | $1.66 | 3,972,321.0 | -2.56% |
| 2025-01 | $30.67 | $29.10 | $1.57 | 6,769,909.0 | +1.55% |
Columbia Em Core Ex China Etf 주식 (XCEM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.80 | $29.60 | $2.20 | 4,383,707.0 | -4.35% |
| 2024-11 | $32.45 | $30.71 | $1.74 | 3,119,276.0 | -2.08% |
| 2024-10 | $32.91 | $31.50 | $1.41 | 2,891,973.0 | -2.91% |
| 2024-09 | $33.90 | $31.19 | $2.70 | 3,984,169.0 | +0.06% |
| 2024-08 | $33.13 | $29.28 | $3.85 | 3,570,160.0 | +0.21% |
| 2024-07 | $33.41 | $31.48 | $1.93 | 4,199,839.0 | +2.07% |
| 2024-06 | $32.08 | $30.12 | $1.96 | 3,031,528.0 | +4.62% |
| 2024-05 | $31.74 | $30.23 | $1.51 | 3,315,491.0 | +0.36% |
| 2024-04 | $31.64 | $29.64 | $2.00 | 4,119,873.0 | -2.25% |
| 2024-03 | $31.28 | $30.18 | $1.10 | 5,146,152.0 | +3.25% |
| 2024-02 | $30.55 | $29.45 | $1.10 | 4,142,445.0 | +2.90% |
| 2024-01 | $30.15 | $28.52 | $1.63 | 5,243,547.0 | -3.30% |
Columbia Em Core Ex China Etf 주식 (XCEM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.39 | $28.68 | $1.71 | 4,134,974.0 | +4.92% |
| 2023-11 | $28.99 | $26.45 | $2.54 | 3,848,961.0 | +9.36% |
| 2023-10 | $27.62 | $26.12 | $1.50 | 4,447,950.0 | -3.79% |
| 2023-09 | $28.69 | $27.14 | $1.55 | 4,238,567.0 | -2.87% |
| 2023-08 | $29.60 | $27.69 | $1.91 | 3,828,141.0 | -4.82% |
| 2023-07 | $29.90 | $28.03 | $1.87 | 2,930,746.0 | +3.71% |
| 2023-06 | $29.44 | $27.61 | $1.83 | 1,584,971.0 | +3.66% |
| 2023-05 | $28.01 | $26.80 | $1.21 | 985,976.0 | +1.51% |
| 2023-04 | $27.73 | $26.54 | $1.19 | 571,926.0 | +0.48% |
| 2023-03 | $27.17 | $25.40 | $1.77 | 769,958.0 | +3.17% |
| 2023-02 | $28.00 | $26.19 | $1.81 | 1,467,982.0 | -4.59% |
| 2023-01 | $27.97 | $25.40 | $2.57 | 1,460,508.0 | +7.55% |
0.51%
0.54%
자본화:
|
볼륨(24시간):