Stockscreener 앱 받기
17.18
0.16%
0.028
Global X S P 500 Risk Managed Income Etf 주식 (XRMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $17.26 | $17.13 | $0.1299 | 7,893.0 | +0.16% |
| 2026-07-24 | $17.22 | $17.15 | $0.0654 | 2,929.0 | +0.10% |
| 2026-07-23 | $17.25 | $17.12 | $0.13 | 11,474.0 | -0.77% |
| 2026-07-22 | $17.30 | $17.21 | $0.09 | 6,223.0 | -0.06% |
| 2026-07-21 | $17.28 | $17.20 | $0.08 | 5,065.0 | +0.70% |
| 2026-07-20 | $17.25 | $17.16 | $0.09 | 5,514.0 | -1.18% |
| 2026-07-17 | $17.40 | $17.15 | $0.25 | 9,226.0 | -0.06% |
| 2026-07-16 | $17.40 | $17.37 | $0.03 | 2,938.0 | -0.03% |
| 2026-07-15 | $17.40 | $17.36 | $0.04 | 4,089.0 | +0.10% |
| 2026-07-14 | $17.36 | $17.32 | $0.04 | 3,375.0 | +0.20% |
| 2026-07-13 | $17.39 | $17.27 | $0.12 | 5,463.0 | -0.23% |
| 2026-07-10 | $17.39 | $17.32 | $0.07 | 6,026.0 | +0.26% |
| 2026-07-09 | $17.34 | $17.29 | $0.05 | 4,688.0 | +0.32% |
| 2026-07-08 | $17.32 | $17.20 | $0.1137 | 3,595.0 | -0.05% |
| 2026-07-07 | $17.33 | $17.20 | $0.1299 | 12,322.0 | -0.21% |
| 2026-07-06 | $17.33 | $17.27 | $0.0599 | 5,803.0 | +0.52% |
| 2026-07-02 | $17.29 | $17.11 | $0.1799 | 21,923.0 | -0.02% |
| 2026-07-01 | $17.29 | $17.21 | $0.08 | 2,603.0 | +0.22% |
| 2026-06-30 | $17.25 | $17.09 | $0.16 | 5,637.0 | +0.38% |
Global X S P 500 Risk Managed Income Etf 주식 (XRMI) 연도별 가격 이력
이 심층 분석에서는 Global X S P 500 Risk Managed Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XRMI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global X S P 500 Risk Managed Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global X S P 500 Risk Managed Income Etf 주식 (XRMI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $17.40 | $17.11 | $0.2899 | 129,042.0 | -0.04% |
| 2026-06 | $17.36 | $17.00 | $0.36 | 201,272.0 | -0.36% |
| 2026-05 | $17.37 | $17.04 | $0.33 | 256,483.0 | +0.28% |
| 2026-04 | $17.31 | $16.90 | $0.41 | 164,627.0 | +1.79% |
| 2026-03 | $17.85 | $16.73 | $1.12 | 718,665.0 | -5.00% |
| 2026-02 | $17.99 | $17.69 | $0.30 | 289,313.0 | -0.67% |
| 2026-01 | $18.08 | $17.70 | $0.3799 | 542,388.0 | +0.22% |
Global X S P 500 Risk Managed Income Etf 주식 (XRMI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $18.03 | $17.80 | $0.229 | 245,549.0 | +0.61% |
| 2025-11 | $17.94 | $17.67 | $0.27 | 179,362.0 | +0.28% |
| 2025-10 | $17.90 | $17.58 | $0.318 | 296,867.0 | +0.56% |
| 2025-09 | $17.87 | $17.53 | $0.34 | 291,278.0 | +0.13% |
| 2025-08 | $17.92 | $17.49 | $0.43 | 291,360.0 | -0.46% |
| 2025-07 | $17.97 | $17.62 | $0.35 | 405,827.0 | -0.86% |
| 2025-06 | $18.00 | $17.63 | $0.37 | 200,700.0 | +0.68% |
| 2025-05 | $17.99 | $17.59 | $0.40 | 370,432.0 | -0.39% |
| 2025-04 | $18.49 | $17.38 | $1.11 | 424,850.0 | -3.25% |
| 2025-03 | $19.26 | $18.21 | $1.05 | 337,029.0 | -3.61% |
| 2025-02 | $19.63 | $18.90 | $0.73 | 326,271.0 | -1.54% |
| 2025-01 | $19.60 | $19.13 | $0.471 | 335,959.0 | +0.67% |
Global X S P 500 Risk Managed Income Etf 주식 (XRMI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.64 | $19.07 | $0.5652 | 300,704.0 | +0.86% |
| 2024-11 | $19.35 | $18.80 | $0.545 | 344,029.0 | +1.70% |
| 2024-10 | $19.21 | $18.81 | $0.40 | 275,751.0 | -0.95% |
| 2024-09 | $19.20 | $18.70 | $0.50 | 249,248.0 | -0.21% |
| 2024-08 | $19.10 | $18.03 | $1.07 | 241,753.0 | +1.39% |
| 2024-07 | $19.05 | $18.54 | $0.51 | 294,739.0 | -0.37% |
| 2024-06 | $19.04 | $18.67 | $0.3713 | 347,379.0 | +0.86% |
| 2024-05 | $19.06 | $18.56 | $0.50 | 452,335.0 | -0.62% |
| 2024-04 | $19.69 | $18.61 | $1.08 | 316,853.0 | -2.61% |
| 2024-03 | $19.35 | $19.10 | $0.25 | 231,177.0 | +0.78% |
| 2024-02 | $19.29 | $18.85 | $0.44 | 251,383.0 | +0.42% |
| 2024-01 | $19.15 | $18.82 | $0.33 | 222,804.0 | +0.90% |
0.12%
0.30%
자본화:
|
볼륨(24시간):