Stockscreener 앱 받기
87.03
0.25%
-0.2223
Spdr S P China Etf 주식 (GXC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $87.45 | $87.01 | $0.4399 | 8,770.0 | -0.28% |
| 2025-07-02 | $87.26 | $86.89 | $0.3691 | 21,074.0 | -0.56% |
| 2025-07-01 | $87.84 | $87.45 | $0.39 | 10,553.0 | +0.22% |
| 2025-06-30 | $87.55 | $86.91 | $0.6385 | 10,657.0 | +0.18% |
| 2025-06-27 | $87.59 | $87.13 | $0.46 | 13,093.0 | -0.51% |
| 2025-06-26 | $88.05 | $87.51 | $0.5399 | 10,977.0 | +0.02% |
| 2025-06-25 | $88.21 | $87.69 | $0.515 | 13,940.0 | -0.01% |
| 2025-06-24 | $87.85 | $86.78 | $1.07 | 24,401.0 | +2.51% |
| 2025-06-23 | $85.75 | $84.99 | $0.76 | 19,061.0 | +0.14% |
| 2025-06-20 | $86.17 | $85.50 | $0.67 | 11,318.0 | -0.91% |
| 2025-06-18 | $86.81 | $86.28 | $0.53 | 13,661.0 | -0.88% |
| 2025-06-17 | $87.70 | $87.12 | $0.585 | 14,100.0 | -0.89% |
| 2025-06-16 | $88.37 | $87.60 | $0.7683 | 9,466.0 | +1.17% |
| 2025-06-13 | $87.24 | $86.68 | $0.564 | 16,329.0 | -1.65% |
| 2025-06-12 | $88.47 | $88.23 | $0.2369 | 13,091.0 | +0.09% |
| 2025-06-11 | $88.53 | $88.22 | $0.31 | 11,536.0 | +0.36% |
| 2025-06-10 | $88.02 | $87.39 | $0.625 | 14,131.0 | +0.13% |
| 2025-06-09 | $87.95 | $87.41 | $0.54 | 19,818.0 | +1.19% |
| 2025-06-06 | $86.79 | $86.23 | $0.56 | 9,140.0 | -0.03% |
| 2025-06-05 | $87.30 | $86.62 | $0.68 | 10,563.0 | +0.31% |
| 2025-06-04 | $86.63 | $85.83 | $0.80 | 27,872.0 | +1.86% |
| 2025-06-03 | $85.21 | $84.82 | $0.39 | 13,521.0 | +0.83% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $87.84 | $86.89 | $0.9491 | 40,397.0 | -0.62% |
| 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% |
0.65%
0.09%
자본화:
|
볼륨(24시간):