Stockscreener 앱 받기
17.80
0.87%
-0.1556
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 |
|---|---|---|---|---|---|
| 2026-02-12 | $17.99 | $17.80 | $0.19 | 22,213.0 | -0.87% |
| 2026-02-11 | $17.96 | $17.87 | $0.0855 | 7,958.0 | -0.02% |
| 2026-02-10 | $17.99 | $17.95 | $0.045 | 14,161.0 | +0.05% |
| 2026-02-09 | $17.96 | $17.89 | $0.0702 | 10,222.0 | +0.40% |
| 2026-02-06 | $17.89 | $17.80 | $0.0864 | 5,385.0 | +0.99% |
| 2026-02-05 | $17.81 | $17.70 | $0.106 | 9,620.0 | -0.64% |
| 2026-02-04 | $17.85 | $17.78 | $0.07 | 11,447.0 | -0.35% |
| 2026-02-03 | $17.95 | $17.81 | $0.14 | 32,283.0 | -0.39% |
| 2026-02-02 | $17.96 | $17.89 | $0.07 | 10,302.0 | +0.22% |
| 2026-01-30 | $18.02 | $17.84 | $0.18 | 6,760.0 | -0.06% |
| 2026-01-29 | $17.94 | $17.84 | $0.104 | 12,195.0 | +0.06% |
| 2026-01-28 | $17.92 | $17.89 | $0.03 | 12,948.0 | +0.28% |
| 2026-01-27 | $17.92 | $17.86 | $0.06 | 15,642.0 | -0.22% |
| 2026-01-26 | $17.90 | $17.84 | $0.06 | 11,476.0 | +0.56% |
| 2026-01-23 | $17.86 | $17.80 | $0.06 | 25,048.0 | -0.17% |
| 2026-01-22 | $17.93 | $17.77 | $0.16 | 30,861.0 | +0.45% |
| 2026-01-21 | $17.81 | $17.70 | $0.11 | 7,848.0 | +0.28% |
| 2026-01-20 | $17.79 | $17.70 | $0.09 | 22,185.0 | -1.80% |
| 2026-01-16 | $18.05 | $17.97 | $0.08 | 33,011.0 | +0.14% |
| 2026-01-15 | $18.04 | $17.99 | $0.05 | 25,469.0 | +0.06% |
| 2026-01-14 | $18.05 | $17.99 | $0.06 | 28,991.0 | -0.17% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $17.99 | $17.70 | $0.286 | 145,804.0 | -0.61% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):