Stockscreener 앱 받기
93.00
0.10%
0.09
Spdr S P China Etf 주식 (GXC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $93.07 | $92.60 | $0.4694 | 15,241.0 | +0.10% |
| 2025-08-07 | $93.22 | $92.66 | $0.5551 | 6,831.0 | -0.27% |
| 2025-08-06 | $93.16 | $92.54 | $0.6199 | 5,336.0 | +0.86% |
| 2025-08-05 | $92.65 | $92.26 | $0.387 | 16,730.0 | +0.72% |
| 2025-08-04 | $91.71 | $91.39 | $0.315 | 18,242.0 | +1.66% |
| 2025-08-01 | $90.65 | $89.79 | $0.86 | 27,836.0 | -1.41% |
| 2025-07-31 | $91.67 | $91.19 | $0.48 | 15,928.0 | -0.83% |
| 2025-07-30 | $92.97 | $92.15 | $0.8243 | 83,093.0 | -1.07% |
| 2025-07-29 | $94.04 | $93.26 | $0.78 | 11,296.0 | -0.04% |
| 2025-07-28 | $93.84 | $93.03 | $0.8095 | 6,878.0 | -0.14% |
| 2025-07-25 | $93.59 | $93.01 | $0.5785 | 6,992.0 | -0.51% |
| 2025-07-24 | $94.31 | $93.81 | $0.497 | 6,707.0 | +0.17% |
| 2025-07-23 | $93.83 | $93.74 | $0.09 | 2,341.0 | +0.67% |
| 2025-07-22 | $93.15 | $92.32 | $0.83 | 19,455.0 | +1.28% |
| 2025-07-21 | $92.17 | $91.77 | $0.4049 | 9,906.0 | +0.76% |
| 2025-07-18 | $91.87 | $91.24 | $0.63 | 32,579.0 | +0.85% |
| 2025-07-17 | $90.53 | $89.76 | $0.77 | 20,831.0 | +0.81% |
| 2025-07-16 | $89.76 | $89.22 | $0.54 | 10,768.0 | -0.41% |
| 2025-07-15 | $90.15 | $89.28 | $0.87 | 12,186.0 | +1.72% |
| 2025-07-14 | $88.75 | $88.40 | $0.3497 | 8,029.0 | +0.88% |
Spdr S P China Etf 주식 (GXC) 연도별 가격 이력
이 심층 분석에서는 Spdr S P China Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GXC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr S P China Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr S P China Etf 주식 (GXC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $93.22 | $89.79 | $3.43 | 105,457.0 | +1.64% |
| 2025-07 | $94.31 | $86.88 | $7.43 | 344,903.0 | +4.51% |
| 2025-06 | $88.53 | $83.75 | $4.78 | 287,154.0 | +4.62% |
| 2025-05 | $87.37 | $81.51 | $5.86 | 408,641.0 | +2.27% |
| 2025-04 | $86.47 | $71.20 | $15.27 | 2,075,823.0 | -4.86% |
| 2025-03 | $92.74 | $83.77 | $8.97 | 1,428,585.0 | +1.24% |
| 2025-02 | $88.97 | $76.15 | $12.82 | 1,316,945.0 | +9.61% |
| 2025-01 | $79.56 | $70.92 | $8.64 | 603,358.0 | +2.14% |
Spdr S P China Etf 주식 (GXC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $84.81 | $75.99 | $8.82 | 828,230.0 | -1.18% |
| 2024-11 | $85.20 | $74.83 | $10.37 | 1,172,897.0 | -3.30% |
| 2024-10 | $97.17 | $77.17 | $20.00 | 2,483,685.0 | -2.87% |
| 2024-09 | $84.25 | $64.69 | $19.56 | 1,443,548.0 | +22.15% |
| 2024-08 | $69.13 | $65.11 | $4.02 | 1,382,139.0 | -0.38% |
| 2024-07 | $71.40 | $65.87 | $5.53 | 1,103,341.0 | -1.41% |
| 2024-06 | $72.95 | $68.28 | $4.67 | 361,663.0 | -4.63% |
| 2024-05 | $77.33 | $68.90 | $8.43 | 1,314,905.0 | +4.18% |
| 2024-04 | $70.19 | $64.28 | $5.91 | 1,487,689.0 | +4.73% |
| 2024-03 | $68.15 | $64.11 | $4.04 | 1,968,109.0 | +1.37% |
| 2024-02 | $66.62 | $59.45 | $7.17 | 2,813,808.0 | +6.90% |
| 2024-01 | $67.09 | $59.58 | $7.51 | 8,321,194.0 | -10.89% |
Spdr S P China Etf 주식 (GXC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $70.28 | $65.02 | $5.26 | 3,714,436.0 | -3.68% |
| 2023-11 | $74.18 | $68.58 | $5.59 | 2,895,634.0 | +2.42% |
| 2023-10 | $73.29 | $66.81 | $6.48 | 884,307.0 | -3.49% |
| 2023-09 | $75.96 | $70.42 | $5.54 | 619,065.0 | -3.13% |
| 2023-08 | $80.23 | $70.56 | $9.67 | 4,276,569.0 | -9.50% |
| 2023-07 | $81.72 | $72.34 | $9.38 | 3,092,768.0 | +10.63% |
| 2023-06 | $79.69 | $72.05 | $7.64 | 3,727,651.0 | +2.87% |
| 2023-05 | $79.89 | $70.96 | $8.93 | 1,973,999.0 | -9.35% |
| 2023-04 | $82.88 | $76.41 | $6.47 | 997,836.0 | -3.88% |
| 2023-03 | $83.58 | $76.71 | $6.87 | 1,793,109.0 | +3.67% |
| 2023-02 | $90.44 | $78.54 | $11.89 | 4,011,518.0 | -9.85% |
| 2023-01 | $92.15 | $80.34 | $11.81 | 3,671,983.0 | +12.38% |
0.63%
0.02%
자본화:
|
볼륨(24시간):