Stockscreener 앱 받기
17.88
0.25%
-0.0445
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 |
|---|---|---|---|---|---|
| 2025-12-05 | $17.91 | $17.87 | $0.0399 | 9,750.0 | -0.28% |
| 2025-12-04 | $17.92 | $17.86 | $0.06 | 7,314.0 | +0.42% |
| 2025-12-03 | $17.90 | $17.80 | $0.10 | 14,715.0 | +0.08% |
| 2025-12-02 | $17.89 | $17.80 | $0.0899 | 16,017.0 | -0.11% |
| 2025-12-01 | $17.87 | $17.80 | $0.07 | 9,051.0 | +0.12% |
| 2025-11-28 | $17.87 | $17.81 | $0.059 | 4,626.0 | +0.16% |
| 2025-11-26 | $17.86 | $17.78 | $0.0799 | 4,880.0 | -0.06% |
| 2025-11-25 | $17.81 | $17.71 | $0.1007 | 8,690.0 | +0.46% |
| 2025-11-24 | $17.80 | $17.69 | $0.1098 | 8,693.0 | -0.80% |
| 2025-11-21 | $17.94 | $17.71 | $0.23 | 16,949.0 | +1.06% |
| 2025-11-20 | $17.91 | $17.68 | $0.2256 | 4,954.0 | -0.62% |
| 2025-11-19 | $17.80 | $17.75 | $0.0495 | 5,729.0 | +0.17% |
| 2025-11-18 | $17.79 | $17.67 | $0.12 | 16,666.0 | -0.14% |
| 2025-11-17 | $17.88 | $17.70 | $0.18 | 17,214.0 | -0.29% |
| 2025-11-14 | $17.86 | $17.71 | $0.15 | 9,067.0 | +0.12% |
| 2025-11-13 | $17.89 | $17.79 | $0.0967 | 9,276.0 | -0.25% |
| 2025-11-12 | $17.90 | $17.86 | $0.035 | 1,866.0 | -0.11% |
| 2025-11-11 | $17.90 | $17.83 | $0.069 | 11,915.0 | +0.36% |
| 2025-11-10 | $17.83 | $17.80 | $0.03 | 11,649.0 | +0.26% |
| 2025-11-07 | $17.80 | $17.68 | $0.12 | 11,626.0 | +0.12% |
| 2025-11-06 | $17.81 | $17.74 | $0.07 | 14,991.0 | -0.24% |
| 2025-11-05 | $17.80 | $17.77 | $0.035 | 1,219.0 | -0.14% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.92 | $17.80 | $0.12 | 56,847.0 | +0.23% |
| 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% |
Global X S P 500 Risk Managed Income Etf 주식 (XRMI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.15 | $18.77 | $0.3781 | 261,759.0 | +0.43% |
| 2023-11 | $18.92 | $18.55 | $0.3734 | 129,015.0 | +1.18% |
| 2023-10 | $19.42 | $18.38 | $1.04 | 132,139.0 | -2.75% |
| 2023-09 | $19.83 | $19.06 | $0.77 | 158,959.0 | -2.96% |
| 2023-08 | $20.43 | $19.50 | $0.93 | 255,335.0 | -3.52% |
| 2023-07 | $20.57 | $20.23 | $0.34 | 172,672.0 | +0.38% |
| 2023-06 | $20.60 | $20.07 | $0.53 | 200,137.0 | +0.33% |
| 2023-05 | $20.56 | $20.07 | $0.49 | 152,853.0 | -0.37% |
| 2023-04 | $20.55 | $20.14 | $0.412 | 122,713.0 | -0.02% |
| 2023-03 | $20.69 | $20.06 | $0.6299 | 61,848.0 | +0.00% |
0.11%
자본화:
|
볼륨(24시간):