Stockscreener 앱 받기
139.62
1.59%
-2.2621
시간 외 거래:
140.04
0.4221
+0.30%
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 |
|---|---|---|---|---|---|
| 2025-11-04 | $140.5 | $139.6 | $0.9221 | 4,128.0 | -1.59% |
| 2025-11-03 | $142.0 | $141.3 | $0.67 | 3,859.0 | +0.47% |
| 2025-10-31 | $141.4 | $140.7 | $0.74 | 6,678.0 | -0.55% |
| 2025-10-30 | $142.7 | $142.0 | $0.6852 | 5,331.0 | -1.10% |
| 2025-10-29 | $144.3 | $143.2 | $1.13 | 6,221.0 | +0.34% |
| 2025-10-28 | $143.1 | $142.4 | $0.7199 | 3,988.0 | +0.08% |
| 2025-10-27 | $143.2 | $142.8 | $0.41 | 3,840.0 | +0.91% |
| 2025-10-24 | $142.0 | $141.6 | $0.38 | 6,417.0 | +0.56% |
| 2025-10-23 | $141.2 | $140.3 | $0.92 | 15,566.0 | +0.79% |
| 2025-10-22 | $140.4 | $139.3 | $1.14 | 54,943.0 | -0.24% |
| 2025-10-21 | $141.0 | $140.2 | $0.88 | 10,205.0 | -0.74% |
| 2025-10-20 | $141.6 | $140.6 | $1.05 | 7,958.0 | +1.01% |
| 2025-10-17 | $140.1 | $139.0 | $1.12 | 8,441.0 | -0.21% |
| 2025-10-16 | $140.8 | $139.7 | $1.13 | 4,278.0 | +0.09% |
| 2025-10-15 | $140.4 | $138.9 | $1.51 | 5,689.0 | +1.64% |
| 2025-10-14 | $138.3 | $136.5 | $1.82 | 4,647.0 | -1.07% |
| 2025-10-13 | $139.4 | $138.1 | $1.39 | 10,981.0 | +2.76% |
| 2025-10-10 | $140.8 | $134.9 | $5.85 | 13,162.0 | -3.61% |
| 2025-10-09 | $141.9 | $140.3 | $1.65 | 3,650.0 | -0.82% |
| 2025-10-08 | $141.7 | $140.9 | $0.8496 | 8,892.0 | +0.61% |
| 2025-10-07 | $142.2 | $140.8 | $1.40 | 50,587.0 | -0.69% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $142.0 | $139.6 | $2.37 | 12,115.0 | -1.14% |
| 2025-10 | $144.3 | $134.9 | $9.38 | 250,441.0 | +1.59% |
| 2025-09 | $140.0 | $130.0 | $9.99 | 134,139.0 | +5.92% |
| 2025-08 | $133.4 | $126.8 | $6.60 | 188,297.0 | +2.38% |
| 2025-07 | $131.6 | $126.1 | $5.49 | 165,792.0 | +1.42% |
| 2025-06 | $126.7 | $119.8 | $6.88 | 276,386.0 | +5.37% |
| 2025-05 | $122.8 | $114.9 | $7.85 | 318,029.0 | +4.66% |
| 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% |
0.30%
자본화:
|
볼륨(24시간):