Stockscreener 앱 받기
23.93
0.97%
0.2298
시장 영업 전:
23.94
0.0102
+0.04%
Global X Hydrogen Etf 주식 (HYDR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $24.16 | $23.80 | $0.3599 | 7,658.0 | +0.97% |
| 2025-08-07 | $24.42 | $23.47 | $0.9494 | 11,561.0 | -0.94% |
| 2025-08-06 | $24.18 | $23.92 | $0.2575 | 10,017.0 | +0.29% |
| 2025-08-05 | $24.19 | $23.70 | $0.49 | 11,248.0 | +0.91% |
| 2025-08-04 | $23.72 | $23.31 | $0.41 | 11,419.0 | +2.69% |
| 2025-08-01 | $23.46 | $22.67 | $0.79 | 30,268.0 | -5.60% |
| 2025-07-31 | $24.82 | $24.33 | $0.485 | 24,013.0 | -1.19% |
| 2025-07-30 | $24.96 | $24.40 | $0.56 | 9,008.0 | +0.06% |
| 2025-07-29 | $25.61 | $24.53 | $1.08 | 14,145.0 | -4.33% |
| 2025-07-28 | $26.50 | $25.57 | $0.935 | 18,434.0 | -0.69% |
| 2025-07-25 | $25.99 | $25.22 | $0.77 | 12,910.0 | +1.99% |
| 2025-07-24 | $26.00 | $24.85 | $1.15 | 71,612.0 | +3.46% |
| 2025-07-23 | $24.76 | $24.60 | $0.16 | 2,068.0 | +0.46% |
| 2025-07-22 | $24.69 | $24.00 | $0.69 | 18,843.0 | -0.32% |
| 2025-07-21 | $25.29 | $24.56 | $0.731 | 20,627.0 | +1.45% |
| 2025-07-18 | $24.39 | $23.77 | $0.62 | 63,565.0 | +3.02% |
| 2025-07-17 | $23.77 | $23.18 | $0.5899 | 12,409.0 | +1.56% |
| 2025-07-16 | $23.59 | $22.88 | $0.71 | 11,441.0 | -1.75% |
| 2025-07-15 | $24.38 | $23.45 | $0.9299 | 7,941.0 | -0.46% |
| 2025-07-14 | $24.06 | $23.40 | $0.66 | 16,333.0 | -2.99% |
Global X Hydrogen Etf 주식 (HYDR) 연도별 가격 이력
이 심층 분석에서는 Global X Hydrogen Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HYDR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global X Hydrogen Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global X Hydrogen Etf 주식 (HYDR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $24.42 | $22.67 | $1.75 | 89,829.0 | -1.87% |
| 2025-07 | $26.50 | $22.55 | $3.95 | 475,047.0 | +4.62% |
| 2025-06 | $23.38 | $18.10 | $5.28 | 372,709.0 | +26.27% |
| 2025-05 | $18.89 | $16.43 | $2.46 | 144,526.0 | +9.30% |
| 2025-04 | $17.59 | $14.95 | $2.64 | 269,007.0 | -0.88% |
| 2025-03 | $20.67 | $16.68 | $3.99 | 216,577.0 | -15.18% |
| 2025-02 | $22.55 | $19.70 | $2.85 | 244,603.0 | -7.84% |
| 2025-01 | $26.94 | $20.63 | $6.31 | 309,950.0 | -5.34% |
Global X Hydrogen Etf 주식 (HYDR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.45 | $22.79 | $3.66 | 394,024.0 | -9.26% |
| 2024-11 | $25.60 | $20.17 | $5.43 | 764,727.0 | +18.30% |
| 2024-10 | $24.97 | $21.50 | $3.47 | 300,551.0 | -15.34% |
| 2024-09 | $25.76 | $22.29 | $3.47 | 313,547.0 | +6.10% |
| 2024-08 | $26.91 | $23.00 | $3.91 | 370,109.0 | -10.04% |
| 2024-07 | $30.42 | $25.55 | $4.87 | 451,008.0 | +2.45% |
| 2024-06 | $34.45 | $25.85 | $8.60 | 653,905.4 | -21.74% |
| 2024-05 | $34.65 | $25.80 | $8.85 | 475,031.2 | +27.97% |
| 2024-04 | $29.85 | $24.25 | $5.60 | 301,874.2 | -7.45% |
| 2024-03 | $29.35 | $26.35 | $3.00 | 255,716.2 | +3.11% |
| 2024-02 | $31.70 | $25.75 | $5.95 | 357,206.4 | -9.44% |
| 2024-01 | $34.85 | $27.35 | $7.50 | 383,309.6 | -12.59% |
Global X Hydrogen Etf 주식 (HYDR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $35.60 | $30.65 | $4.95 | 356,798.0 | +5.82% |
| 2023-11 | $33.95 | $28.40 | $5.55 | 342,258.8 | +7.76% |
| 2023-10 | $36.90 | $29.20 | $7.70 | 220,127.6 | -18.00% |
| 2023-09 | $43.20 | $36.00 | $7.20 | 157,006.6 | -14.37% |
| 2023-08 | $52.25 | $41.20 | $11.05 | 210,328.8 | -17.42% |
| 2023-07 | $52.79 | $43.35 | $9.44 | 213,506.6 | +13.59% |
| 2023-06 | $51.49 | $43.35 | $8.14 | 269,689.6 | +5.63% |
| 2023-05 | $50.25 | $43.30 | $6.95 | 112,552.8 | -10.21% |
| 2023-04 | $54.95 | $45.40 | $9.55 | 139,961.2 | -11.33% |
| 2023-03 | $55.20 | $50.10 | $5.10 | 85,706.8 | +0.00% |
0.63%
0.02%
자본화:
|
볼륨(24시간):