Stockscreener 앱 받기
51.30
0.86%
0.435
시간 외 거래:
51.30
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 |
|---|---|---|---|---|---|
| 2026-08-17 | $51.93 | $51.26 | $0.6746 | 410,717.0 | +0.86% |
| 2026-08-14 | $51.24 | $50.68 | $0.56 | 80,627.0 | -0.22% |
| 2026-08-13 | $51.23 | $50.62 | $0.605 | 116,224.0 | +0.91% |
| 2026-08-12 | $50.83 | $50.34 | $0.49 | 115,942.0 | +2.23% |
| 2026-08-11 | $49.81 | $49.29 | $0.52 | 144,183.0 | +0.51% |
| 2026-08-10 | $49.36 | $49.06 | $0.30 | 284,717.0 | -0.79% |
| 2026-08-07 | $49.73 | $48.91 | $0.82 | 82,615.0 | +1.29% |
| 2026-08-06 | $49.38 | $48.48 | $0.8993 | 193,779.0 | -0.61% |
| 2026-08-05 | $49.68 | $49.23 | $0.45 | 258,441.0 | -0.67% |
| 2026-08-04 | $49.71 | $48.86 | $0.85 | 91,699.0 | +3.60% |
| 2026-08-03 | $47.96 | $47.01 | $0.95 | 221,459.0 | +1.16% |
| 2026-07-31 | $48.16 | $46.88 | $1.28 | 112,716.0 | +0.64% |
| 2026-07-30 | $47.02 | $45.98 | $1.05 | 153,225.0 | +4.52% |
| 2026-07-29 | $46.22 | $44.60 | $1.62 | 175,586.0 | -2.83% |
| 2026-07-28 | $46.72 | $45.80 | $0.92 | 242,032.0 | -2.96% |
| 2026-07-27 | $48.32 | $47.08 | $1.24 | 100,790.0 | -0.04% |
| 2026-07-24 | $48.35 | $47.57 | $0.7799 | 114,321.0 | -1.89% |
| 2026-07-23 | $49.07 | $48.35 | $0.715 | 91,664.0 | -0.92% |
| 2026-07-22 | $49.37 | $48.75 | $0.62 | 128,362.0 | -0.33% |
| 2026-07-21 | $49.32 | $48.67 | $0.65 | 147,476.0 | +3.62% |
| 2026-07-20 | $48.03 | $47.38 | $0.6459 | 106,313.0 | -0.46% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $51.93 | $47.01 | $4.92 | 2,411,120.0 | +8.48% |
| 2026-07 | $52.10 | $44.60 | $7.50 | 3,586,285.0 | -10.57% |
| 2026-06 | $55.43 | $48.74 | $6.69 | 4,326,149.0 | +0.86% |
| 2026-05 | $52.80 | $46.94 | $5.86 | 3,997,296.0 | +11.13% |
| 2026-04 | $47.29 | $39.84 | $7.45 | 3,586,715.0 | +15.61% |
| 2026-03 | $44.98 | $38.96 | $6.02 | 5,732,369.0 | -10.45% |
| 2026-02 | $46.05 | $41.39 | $4.66 | 5,823,868.0 | +9.36% |
| 2026-01 | $42.90 | $39.04 | $3.86 | 6,186,448.0 | +8.63% |
Columbia Em Core Ex China Etf 주식 (XCEM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $38.90 | $36.76 | $2.14 | 2,420,294.0 | +0.97% |
| 2025-11 | $39.06 | $36.72 | $2.34 | 1,787,296.0 | -1.76% |
| 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% |
0.53%
자본화:
|
볼륨(24시간):