Stockscreener 앱 받기
8.7145
0.04%
0.0035
시장 영업 전:
8.72
0.0055
+0.06%
Global X Genomics Biotechnology Etf 주식 (GNOM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $8.80 | $8.67 | $0.1263 | 53,406.0 | +0.04% |
| 2025-08-07 | $8.79 | $8.62 | $0.17 | 18,783.0 | -0.05% |
| 2025-08-06 | $8.76 | $8.51 | $0.25 | 33,269.0 | -0.40% |
| 2025-08-05 | $8.83 | $8.69 | $0.1376 | 16,821.0 | -0.95% |
| 2025-08-04 | $8.85 | $8.61 | $0.2357 | 36,042.0 | +2.36% |
| 2025-08-01 | $8.64 | $8.51 | $0.1283 | 22,482.0 | -0.47% |
| 2025-07-31 | $8.89 | $8.66 | $0.23 | 74,701.0 | -2.24% |
| 2025-07-30 | $9.05 | $8.81 | $0.2401 | 33,199.0 | +0.22% |
| 2025-07-29 | $9.05 | $8.83 | $0.22 | 36,780.0 | -1.17% |
| 2025-07-28 | $9.08 | $8.94 | $0.14 | 71,683.0 | -0.94% |
| 2025-07-25 | $9.07 | $8.94 | $0.13 | 26,473.0 | +0.23% |
| 2025-07-24 | $9.13 | $8.97 | $0.1611 | 30,519.0 | -0.66% |
| 2025-07-23 | $9.09 | $9.05 | $0.04 | 14,017.0 | +2.78% |
| 2025-07-22 | $8.83 | $8.59 | $0.2441 | 63,979.0 | +3.02% |
| 2025-07-21 | $8.76 | $8.57 | $0.19 | 60,376.0 | -0.70% |
| 2025-07-18 | $8.86 | $8.60 | $0.26 | 67,618.0 | -0.99% |
| 2025-07-17 | $8.78 | $8.69 | $0.095 | 35,580.0 | +0.41% |
| 2025-07-16 | $8.70 | $8.58 | $0.12 | 40,015.0 | +1.46% |
| 2025-07-15 | $8.90 | $8.56 | $0.34 | 58,379.0 | -3.17% |
| 2025-07-14 | $8.91 | $8.80 | $0.11 | 50,732.0 | -0.11% |
Global X Genomics Biotechnology Etf 주식 (GNOM) 연도별 가격 이력
이 심층 분석에서는 Global X Genomics Biotechnology Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GNOM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global X Genomics Biotechnology Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global X Genomics Biotechnology Etf 주식 (GNOM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $8.85 | $8.51 | $0.3373 | 234,209.0 | +0.50% |
| 2025-07 | $9.13 | $8.36 | $0.775 | 1,063,523.0 | +2.86% |
| 2025-06 | $8.57 | $7.76 | $0.81 | 966,042.0 | +8.49% |
| 2025-05 | $8.27 | $7.36 | $0.909 | 1,186,134.0 | -5.13% |
| 2025-04 | $8.31 | $6.80 | $1.51 | 1,457,828.0 | +3.02% |
| 2025-03 | $9.28 | $7.84 | $1.43 | 2,049,605.0 | -13.87% |
| 2025-02 | $10.30 | $9.04 | $1.26 | 1,401,747.0 | -9.33% |
| 2025-01 | $10.46 | $9.50 | $0.9566 | 1,216,984.0 | +4.84% |
Global X Genomics Biotechnology Etf 주식 (GNOM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.00 | $9.60 | $1.40 | 1,782,905.0 | -10.79% |
| 2024-11 | $11.09 | $9.52 | $1.57 | 981,108.0 | +4.43% |
| 2024-10 | $11.27 | $10.38 | $0.8945 | 819,174.0 | -7.73% |
| 2024-09 | $11.68 | $10.59 | $1.09 | 916,780.0 | -1.14% |
| 2024-08 | $11.69 | $10.40 | $1.29 | 1,290,389.0 | -2.15% |
| 2024-07 | $11.88 | $10.23 | $1.65 | 1,211,236.0 | +11.40% |
| 2024-06 | $10.94 | $10.02 | $0.92 | 1,098,801.0 | +2.86% |
| 2024-05 | $11.00 | $9.85 | $1.15 | 1,178,025.0 | +3.05% |
| 2024-04 | $11.42 | $9.57 | $1.85 | 1,307,204.0 | -13.44% |
| 2024-03 | $12.44 | $11.13 | $1.31 | 2,218,985.0 | -5.01% |
| 2024-02 | $12.53 | $10.59 | $1.94 | 1,258,273.0 | +11.44% |
| 2024-01 | $11.86 | $10.74 | $1.12 | 920,000.0 | -6.99% |
Global X Genomics Biotechnology Etf 주식 (GNOM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.89 | $10.22 | $1.67 | 2,299,932.0 | +10.97% |
| 2023-11 | $10.79 | $8.80 | $1.99 | 1,457,191.0 | +17.69% |
| 2023-10 | $10.20 | $8.63 | $1.57 | 10,572,030.0 | -12.98% |
| 2023-09 | $11.42 | $10.02 | $1.40 | 6,091,737.0 | -9.44% |
| 2023-08 | $12.20 | $10.70 | $1.50 | 5,234,226.0 | -8.48% |
| 2023-07 | $12.58 | $11.69 | $0.8886 | 1,130,070.0 | +1.24% |
| 2023-06 | $13.08 | $11.92 | $1.16 | 773,364.0 | -0.82% |
| 2023-05 | $13.33 | $12.00 | $1.33 | 1,413,737.0 | -0.33% |
| 2023-04 | $12.74 | $11.92 | $0.8151 | 2,636,202.0 | -0.49% |
| 2023-03 | $12.50 | $11.63 | $0.87 | 691,155.0 | +0.00% |
0.63%
0.02%
자본화:
|
볼륨(24시간):