Stockscreener 앱 받기
119.03
0.73%
0.8604
시간 외 거래:
119.03
Spdr S P Emerging Asia Pacific Etf 주식 (GMF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $119.7 | $119.0 | $0.63 | 6,774.0 | +0.73% |
| 2025-05-02 | $118.9 | $117.9 | $0.93 | 7,391.0 | +2.81% |
| 2025-05-01 | $115.4 | $114.9 | $0.43 | 3,955.0 | +0.29% |
| 2025-04-30 | $114.6 | $113.9 | $0.7313 | 2,518.0 | +0.38% |
| 2025-04-29 | $114.3 | $114.0 | $0.3373 | 20,280.0 | +0.48% |
| 2025-04-28 | $114.0 | $113.3 | $0.74 | 3,937.0 | +0.09% |
| 2025-04-25 | $113.6 | $113.1 | $0.4674 | 5,680.0 | -0.54% |
| 2025-04-24 | $114.2 | $112.8 | $1.39 | 8,673.0 | +1.15% |
| 2025-04-23 | $114.0 | $112.8 | $1.20 | 10,465.0 | +1.03% |
| 2025-04-22 | $112.5 | $111.1 | $1.39 | 9,226.0 | +1.81% |
| 2025-04-21 | $110.3 | $109.2 | $1.14 | 14,573.0 | +0.06% |
| 2025-04-17 | $110.6 | $109.6 | $1.02 | 27,593.0 | +0.56% |
| 2025-04-16 | $110.0 | $108.8 | $1.19 | 15,314.0 | -1.25% |
| 2025-04-15 | $111.0 | $110.4 | $0.62 | 18,010.0 | +0.19% |
| 2025-04-14 | $110.6 | $109.3 | $1.33 | 29,211.0 | +0.71% |
| 2025-04-11 | $109.5 | $107.9 | $1.62 | 53,766.0 | +2.84% |
| 2025-04-10 | $107.6 | $105.3 | $2.34 | 28,949.0 | -1.41% |
| 2025-04-09 | $108.6 | $101.3 | $7.36 | 17,103.0 | +6.75% |
| 2025-04-08 | $105.0 | $100.7 | $4.33 | 23,188.0 | -1.69% |
Spdr S P Emerging Asia Pacific Etf 주식 (GMF) 연도별 가격 이력
이 심층 분석에서는 Spdr S P Emerging Asia Pacific Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GMF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr S P Emerging Asia Pacific Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr S P Emerging Asia Pacific Etf 주식 (GMF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $119.7 | $114.9 | $4.73 | 24,894.0 | +3.86% |
| 2025-04 | $116.4 | $100.1 | $16.30 | 371,048.0 | -0.91% |
| 2025-03 | $120.2 | $113.3 | $6.91 | 254,990.0 | +0.57% |
| 2025-02 | $121.2 | $113.3 | $7.85 | 108,221.0 | -0.19% |
| 2025-01 | $117.1 | $110.5 | $6.53 | 133,096.0 | -0.29% |
Spdr S P Emerging Asia Pacific Etf 주식 (GMF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $124.1 | $115.9 | $8.20 | 380,352.0 | -1.05% |
| 2024-11 | $124.4 | $115.9 | $8.53 | 269,637.0 | -2.38% |
| 2024-10 | $130.4 | $119.8 | $10.58 | 465,073.0 | -2.33% |
| 2024-09 | $124.7 | $109.3 | $15.39 | 360,936.0 | +8.80% |
| 2024-08 | $113.8 | $103.7 | $10.12 | 558,677.0 | +1.14% |
| 2024-07 | $116.1 | $108.9 | $7.18 | 197,084.0 | +0.43% |
| 2024-06 | $113.9 | $107.8 | $6.09 | 204,660.0 | +2.23% |
| 2024-05 | $112.6 | $104.8 | $7.72 | 185,454.0 | +3.96% |
| 2024-04 | $106.1 | $101.1 | $5.00 | 233,206.0 | +1.09% |
| 2024-03 | $105.9 | $102.3 | $3.58 | 431,363.0 | +1.63% |
| 2024-02 | $103.0 | $96.44 | $6.57 | 246,310.0 | +5.20% |
| 2024-01 | $99.97 | $95.05 | $4.92 | 215,190.0 | -4.04% |
Spdr S P Emerging Asia Pacific Etf 주식 (GMF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $101.7 | $97.07 | $4.66 | 278,688.0 | +1.09% |
| 2023-11 | $101.0 | $94.19 | $6.85 | 382,445.0 | +5.94% |
| 2023-10 | $99.00 | $93.51 | $5.49 | 157,707.0 | -2.95% |
| 2023-09 | $101.0 | $96.50 | $4.50 | 306,554.0 | -2.21% |
| 2023-08 | $104.2 | $96.91 | $7.26 | 222,966.0 | -5.38% |
| 2023-07 | $105.1 | $97.86 | $7.27 | 172,013.0 | +5.98% |
| 2023-06 | $103.1 | $96.65 | $6.47 | 166,131.0 | +3.03% |
| 2023-05 | $99.56 | $95.61 | $3.95 | 204,372.0 | -2.40% |
| 2023-04 | $101.1 | $96.04 | $5.06 | 242,816.0 | -1.71% |
| 2023-03 | $101.2 | $94.77 | $6.46 | 273,490.0 | +2.70% |
| 2023-02 | $106.2 | $97.55 | $8.70 | 205,277.0 | -6.57% |
| 2023-01 | $107.5 | $96.99 | $10.52 | 443,073.0 | +8.91% |
0.51%
0.17%
자본화:
|
볼륨(24시간):