Stockscreener 앱 받기
48.07
1.80%
-0.88
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $48.81 | $47.98 | $0.83 | 140,230.0 | -1.80% |
| 2026-10-15 | $48.97 | $47.80 | $1.17 | 166,022.0 | -1.23% |
| 2026-10-14 | $50.00 | $49.40 | $0.60 | 131,253.0 | -2.04% |
| 2026-10-13 | $50.59 | $50.02 | $0.568 | 122,867.0 | -0.47% |
| 2026-10-12 | $51.19 | $50.80 | $0.3927 | 737,165.0 | -1.21% |
| 2026-10-09 | $51.57 | $51.12 | $0.45 | 527,410.0 | +0.74% |
| 2026-10-08 | $51.53 | $50.76 | $0.77 | 115,541.0 | -2.16% |
| 2026-10-07 | $52.35 | $51.55 | $0.80 | 179,769.0 | -1.45% |
| 2026-10-06 | $53.40 | $52.84 | $0.56 | 82,807.0 | -0.41% |
| 2026-10-05 | $53.46 | $53.08 | $0.38 | 132,904.0 | +1.08% |
| 2026-10-02 | $52.75 | $52.21 | $0.54 | 164,491.0 | +2.33% |
| 2026-10-01 | $51.48 | $50.85 | $0.63 | 198,196.0 | +0.02% |
| 2026-09-30 | $51.76 | $51.16 | $0.599 | 112,026.0 | -1.17% |
| 2026-09-29 | $52.04 | $51.58 | $0.4599 | 138,826.0 | +0.73% |
| 2026-09-28 | $51.95 | $51.24 | $0.705 | 184,259.0 | -1.61% |
| 2026-09-25 | $52.54 | $52.04 | $0.50 | 78,978.0 | +1.53% |
| 2026-09-24 | $52.08 | $51.47 | $0.61 | 77,325.0 | -0.58% |
| 2026-09-23 | $52.58 | $51.78 | $0.80 | 724,124.0 | -1.96% |
| 2026-09-22 | $53.12 | $52.45 | $0.67 | 111,873.0 | +0.53% |
| 2026-09-21 | $52.86 | $52.28 | $0.58 | 142,061.0 | +2.63% |
| 2026-09-18 | $51.41 | $50.94 | $0.4691 | 68,542.0 | +0.10% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $53.46 | $47.80 | $5.66 | 2,698,655.0 | -6.50% |
| 2026-09 | $53.12 | $50.01 | $3.11 | 2,822,888.0 | +0.55% |
| 2026-08 | $51.93 | $47.01 | $4.92 | 3,036,694.0 | +8.12% |
| 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% |
0.48%
0.34%
자본화:
|
볼륨(24시간):