Stockscreener 앱 받기
29.84
1.05%
0.3092
시간 외 거래:
29.85
0.005
+0.02%
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 |
|---|---|---|---|---|---|
| 2025-08-13 | $29.90 | $29.76 | $0.14 | 12,828.0 | +1.05% |
| 2025-08-12 | $29.55 | $29.36 | $0.1859 | 12,618.0 | +0.91% |
| 2025-08-11 | $29.34 | $29.25 | $0.09 | 9,004.0 | -0.40% |
| 2025-08-08 | $29.39 | $29.31 | $0.085 | 11,458.0 | -0.69% |
| 2025-08-07 | $29.62 | $29.49 | $0.13 | 8,722.0 | +1.01% |
| 2025-08-06 | $29.31 | $29.18 | $0.13 | 11,244.0 | +0.49% |
| 2025-08-05 | $29.21 | $29.12 | $0.09 | 24,951.0 | -0.01% |
| 2025-08-04 | $29.20 | $29.08 | $0.1214 | 7,164.0 | +1.32% |
| 2025-08-01 | $28.96 | $28.66 | $0.30 | 9,147.0 | -0.95% |
| 2025-07-31 | $29.18 | $28.99 | $0.19 | 10,715.0 | +0.12% |
| 2025-07-30 | $29.16 | $28.97 | $0.19 | 20,049.0 | -1.02% |
| 2025-07-29 | $29.42 | $29.30 | $0.12 | 28,003.0 | -0.17% |
| 2025-07-28 | $29.48 | $29.34 | $0.1433 | 11,335.0 | -1.13% |
| 2025-07-25 | $29.70 | $29.53 | $0.17 | 3,437.0 | -0.22% |
| 2025-07-24 | $29.79 | $29.73 | $0.06 | 5,878.0 | -0.64% |
| 2025-07-23 | $29.96 | $29.95 | $0.0054 | 505.0 | +1.12% |
| 2025-07-22 | $29.62 | $29.48 | $0.145 | 9,737.0 | +0.32% |
| 2025-07-21 | $29.71 | $29.52 | $0.19 | 39,897.0 | +0.33% |
| 2025-07-18 | $29.60 | $29.43 | $0.1666 | 866.0 | -0.61% |
| 2025-07-17 | $29.61 | $29.37 | $0.2433 | 4,246.0 | +0.52% |
| 2025-07-16 | $29.46 | $29.22 | $0.2408 | 3,329.0 | +0.26% |
| 2025-07-15 | $29.40 | $29.30 | $0.10 | 6,010.0 | +1.12% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $29.90 | $28.66 | $1.24 | 119,964.0 | +2.74% |
| 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% |
0.77%
0.02%
자본화:
|
볼륨(24시간):