Stockscreener 앱 받기
40.76
0.55%
-0.2254
Smartetfs Smart Transportation Technology Etf 주식 (MOTO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-07 | $40.80 | $40.74 | $0.056 | 974.0 | -0.50% |
| 2025-05-06 | $41.02 | $40.99 | $0.0355 | 936.0 | -0.44% |
| 2025-05-05 | $41.29 | $41.17 | $0.1222 | 1,541.0 | -0.34% |
| 2025-05-02 | $41.43 | $41.31 | $0.1237 | 278.0 | +2.18% |
| 2025-05-01 | $40.66 | $40.43 | $0.2331 | 663.0 | +0.88% |
| 2025-04-30 | $40.07 | $39.41 | $0.6629 | 377.0 | -0.22% |
| 2025-04-29 | $40.17 | $39.96 | $0.2059 | 548.0 | -0.20% |
| 2025-04-28 | $40.39 | $40.24 | $0.1465 | 215.0 | -0.10% |
| 2025-04-25 | $40.28 | $37.72 | $2.56 | 719.0 | +1.47% |
| 2025-04-24 | $39.70 | $38.78 | $0.9212 | 469.0 | +3.48% |
| 2025-04-23 | $38.96 | $38.29 | $0.6704 | 2,569.0 | +2.74% |
| 2025-04-22 | $37.34 | $37.11 | $0.23 | 316.0 | +3.27% |
| 2025-04-21 | $36.61 | $36.08 | $0.53 | 411.0 | -2.11% |
| 2025-04-17 | $36.94 | $36.94 | $0.00 | 33.00 | +0.62% |
| 2025-04-16 | $37.02 | $36.59 | $0.43 | 1,263.0 | -2.16% |
| 2025-04-15 | $37.61 | $37.52 | $0.085 | 269.0 | +0.29% |
| 2025-04-14 | $37.62 | $37.19 | $0.435 | 1,282.0 | +1.12% |
| 2025-04-11 | $37.00 | $36.19 | $0.8102 | 1,088.0 | +1.80% |
| 2025-04-10 | $36.36 | $35.66 | $0.70 | 377.0 | -3.91% |
| 2025-04-09 | $37.82 | $33.85 | $3.97 | 3,603.0 | +11.73% |
| 2025-04-08 | $33.85 | $33.85 | $0.00 | 105.0 | -2.41% |
Smartetfs Smart Transportation Technology Etf 주식 (MOTO) 연도별 가격 이력
이 심층 분석에서는 Smartetfs Smart Transportation Technology Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MOTO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Smartetfs Smart Transportation Technology Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Smartetfs Smart Transportation Technology Etf 주식 (MOTO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $41.43 | $40.43 | $1.00 | 4,392.0 | +1.76% |
| 2025-04 | $40.39 | $33.38 | $7.01 | 22,368.0 | +1.50% |
| 2025-03 | $42.70 | $38.86 | $3.84 | 15,379.0 | -7.15% |
| 2025-02 | $45.29 | $41.77 | $3.52 | 15,091.0 | -1.95% |
| 2025-01 | $44.95 | $41.76 | $3.20 | 14,983.0 | +2.71% |
Smartetfs Smart Transportation Technology Etf 주식 (MOTO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $44.52 | $41.95 | $2.57 | 15,849.0 | -1.37% |
| 2024-11 | $44.21 | $42.17 | $2.05 | 11,648.0 | +1.86% |
| 2024-10 | $44.02 | $42.24 | $1.78 | 44,372.0 | -2.83% |
| 2024-09 | $44.23 | $36.55 | $7.68 | 60,562.0 | -0.11% |
| 2024-08 | $43.57 | $39.08 | $4.49 | 25,174.0 | -0.14% |
| 2024-07 | $46.54 | $42.11 | $4.43 | 16,074.0 | -1.30% |
| 2024-06 | $45.59 | $44.08 | $1.51 | 11,974.0 | -1.10% |
| 2024-05 | $45.46 | $42.05 | $3.41 | 9,354.0 | +5.37% |
| 2024-04 | $43.83 | $40.41 | $3.42 | 14,226.0 | -3.03% |
| 2024-03 | $44.13 | $42.21 | $1.92 | 24,261.0 | +3.69% |
| 2024-02 | $42.19 | $39.60 | $2.59 | 14,465.0 | +8.06% |
| 2024-01 | $41.23 | $37.92 | $3.31 | 25,221.0 | -6.64% |
Smartetfs Smart Transportation Technology Etf 주식 (MOTO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $42.31 | $39.14 | $3.17 | 28,037.0 | +5.11% |
| 2023-11 | $40.23 | $35.49 | $4.74 | 23,025.0 | +11.70% |
| 2023-10 | $40.36 | $35.47 | $4.89 | 14,065.0 | -10.98% |
| 2023-09 | $42.75 | $39.37 | $3.38 | 46,806.0 | -5.84% |
| 2023-08 | $45.14 | $40.50 | $4.64 | 36,839.0 | -5.70% |
| 2023-07 | $45.31 | $42.84 | $2.47 | 44,150.0 | +3.28% |
| 2023-06 | $44.01 | $40.01 | $4.00 | 28,304.0 | +9.17% |
| 2023-05 | $40.63 | $38.09 | $2.54 | 14,149.0 | +3.86% |
| 2023-04 | $40.15 | $37.66 | $2.49 | 15,894.0 | -4.57% |
| 2023-03 | $40.32 | $37.30 | $3.02 | 13,182.0 | +0.00% |
0.80%
0.28%
자본화:
|
볼륨(24시간):