Stockscreener 앱 받기
29.56
1.11%
-0.3325
시장 영업 전:
29.90
0.3415
+1.16%
Global X Emerging Markets Great Consumer Etf 주식 (EMC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-17 | $29.99 | $29.54 | $0.4475 | 8,677.0 | -1.11% |
| 2025-12-16 | $29.96 | $29.79 | $0.18 | 4,184.0 | -0.95% |
| 2025-12-15 | $30.40 | $30.18 | $0.2212 | 10,530.0 | -0.37% |
| 2025-12-12 | $30.44 | $30.27 | $0.1699 | 4,797.0 | -1.43% |
| 2025-12-11 | $30.77 | $30.51 | $0.26 | 6,180.0 | -0.28% |
| 2025-12-10 | $30.85 | $30.49 | $0.3556 | 8,942.0 | +1.13% |
| 2025-12-09 | $30.47 | $30.32 | $0.1455 | 3,634.0 | -0.05% |
| 2025-12-08 | $30.54 | $30.39 | $0.15 | 10,995.0 | -0.10% |
| 2025-12-05 | $30.74 | $27.88 | $2.86 | 12,541.0 | +0.34% |
| 2025-12-04 | $30.47 | $30.41 | $0.06 | 1,498.0 | +0.10% |
| 2025-12-03 | $30.39 | $30.24 | $0.15 | 5,165.0 | -0.01% |
| 2025-12-02 | $30.40 | $30.23 | $0.175 | 9,902.0 | +0.19% |
| 2025-12-01 | $30.41 | $30.23 | $0.1809 | 1,682.0 | -0.15% |
| 2025-11-28 | $30.37 | $30.26 | $0.11 | 2,768.0 | +0.35% |
| 2025-11-26 | $30.28 | $30.11 | $0.17 | 5,626.0 | +1.18% |
| 2025-11-25 | $29.91 | $29.54 | $0.37 | 14,504.0 | +0.23% |
| 2025-11-24 | $29.85 | $29.61 | $0.24 | 8,850.0 | +1.26% |
| 2025-11-21 | $29.50 | $29.09 | $0.405 | 14,325.0 | +0.11% |
| 2025-11-20 | $30.15 | $29.44 | $0.7149 | 8,468.0 | -1.30% |
| 2025-11-19 | $29.86 | $29.73 | $0.13 | 3,175.0 | -0.52% |
| 2025-11-18 | $30.02 | $29.77 | $0.2533 | 5,142.0 | -0.63% |
Global X Emerging Markets Great Consumer Etf 주식 (EMC) 연도별 가격 이력
이 심층 분석에서는 Global X Emerging Markets Great Consumer Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EMC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global X Emerging Markets Great Consumer Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global X Emerging Markets Great Consumer Etf 주식 (EMC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $30.85 | $27.88 | $2.97 | 97,404.0 | -2.67% |
| 2025-11 | $31.51 | $29.09 | $2.42 | 288,511.0 | -2.91% |
| 2025-10 | $31.84 | $30.29 | $1.55 | 170,350.0 | +0.39% |
| 2025-09 | $31.49 | $29.40 | $2.09 | 129,797.0 | +4.82% |
| 2025-08 | $30.17 | $28.66 | $1.51 | 161,496.0 | +2.33% |
| 2025-07 | $29.96 | $28.91 | $1.05 | 191,196.0 | -0.92% |
| 2025-06 | $29.32 | $27.60 | $1.72 | 107,311.0 | +6.55% |
| 2025-05 | $29.10 | $26.42 | $2.68 | 153,411.0 | +4.19% |
| 2025-04 | $26.48 | $23.00 | $3.48 | 150,558.0 | +0.91% |
| 2025-03 | $27.31 | $25.48 | $1.83 | 167,023.0 | +1.49% |
| 2025-02 | $27.27 | $25.58 | $1.69 | 491,363.0 | -2.21% |
| 2025-01 | $26.84 | $25.04 | $1.80 | 301,849.0 | +1.19% |
Global X Emerging Markets Great Consumer Etf 주식 (EMC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.63 | $25.86 | $1.77 | 536,092.0 | -0.72% |
| 2024-11 | $27.86 | $26.05 | $1.81 | 1,029,607.0 | -2.81% |
| 2024-10 | $28.88 | $24.80 | $4.08 | 204,555.0 | -2.63% |
| 2024-09 | $28.61 | $25.74 | $2.87 | 240,887.0 | +3.96% |
| 2024-08 | $27.22 | $24.13 | $3.09 | 256,276.0 | -0.18% |
| 2024-07 | $28.25 | $26.12 | $2.12 | 250,770.0 | -0.99% |
| 2024-06 | $27.45 | $25.86 | $1.59 | 322,575.0 | +3.73% |
| 2024-05 | $27.42 | $25.57 | $1.85 | 323,767.0 | +1.67% |
| 2024-04 | $26.66 | $24.95 | $1.71 | 451,984.0 | -1.91% |
| 2024-03 | $26.32 | $25.49 | $0.83 | 577,078.0 | +2.19% |
| 2024-02 | $26.03 | $24.60 | $1.43 | 454,552.0 | +4.45% |
| 2024-01 | $25.25 | $24.08 | $1.17 | 704,984.0 | -3.54% |
Global X Emerging Markets Great Consumer Etf 주식 (EMC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.51 | $23.78 | $1.73 | 1,708,839.0 | +3.25% |
| 2023-11 | $24.86 | $23.11 | $1.75 | 1,069,100.0 | +6.13% |
| 2023-10 | $24.10 | $23.03 | $1.07 | 1,379,715.0 | +0.00% |
0.20%
자본화:
|
볼륨(24시간):