Stockscreener 앱 받기
47.17
0.49%
-0.2314
시간 외 거래:
47.17
0.0014
+0.00%
Global X Dax Germany Etf 주식 (DAX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $47.55 | $47.03 | $0.515 | 25,287.0 | -0.49% |
| 2026-08-14 | $47.54 | $47.18 | $0.3633 | 21,484.0 | +0.75% |
| 2026-08-13 | $47.50 | $46.78 | $0.721 | 17,317.0 | -0.03% |
| 2026-08-12 | $47.65 | $46.89 | $0.7554 | 17,260.0 | -0.12% |
| 2026-08-11 | $47.34 | $46.91 | $0.4281 | 23,219.0 | +0.24% |
| 2026-08-10 | $47.30 | $46.77 | $0.5299 | 32,156.0 | -0.30% |
| 2026-08-07 | $47.23 | $46.93 | $0.2961 | 38,746.0 | +1.11% |
| 2026-08-06 | $46.94 | $46.51 | $0.4299 | 25,378.0 | -0.47% |
| 2026-08-05 | $47.25 | $46.60 | $0.6458 | 40,523.0 | -0.51% |
| 2026-08-04 | $47.15 | $46.55 | $0.60 | 35,605.0 | +1.44% |
| 2026-08-03 | $46.57 | $46.04 | $0.53 | 46,857.0 | +1.27% |
| 2026-07-31 | $46.00 | $45.32 | $0.6795 | 23,707.0 | +0.06% |
| 2026-07-30 | $46.00 | $45.49 | $0.51 | 33,035.0 | +1.64% |
| 2026-07-29 | $45.29 | $44.69 | $0.5997 | 57,655.0 | +0.21% |
| 2026-07-28 | $45.06 | $44.50 | $0.5555 | 54,885.0 | +0.43% |
| 2026-07-27 | $45.00 | $44.55 | $0.4533 | 32,755.0 | +1.55% |
| 2026-07-24 | $44.44 | $43.90 | $0.54 | 32,751.0 | +1.07% |
| 2026-07-23 | $43.83 | $43.41 | $0.42 | 42,066.0 | -1.08% |
| 2026-07-21 | $44.40 | $43.70 | $0.70 | 18,982.0 | +0.82% |
| 2026-07-20 | $43.98 | $43.59 | $0.39 | 24,557.0 | -0.16% |
Global X Dax Germany Etf 주식 (DAX) 연도별 가격 이력
이 심층 분석에서는 Global X Dax Germany Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DAX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global X Dax Germany Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global X Dax Germany Etf 주식 (DAX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $47.65 | $46.04 | $1.61 | 349,119.0 | +2.91% |
| 2026-07 | $46.00 | $43.41 | $2.59 | 966,129.0 | +3.77% |
| 2026-06 | $46.40 | $43.43 | $2.97 | 718,037.0 | -4.29% |
| 2026-05 | $46.64 | $43.85 | $2.79 | 982,085.0 | +1.99% |
| 2026-04 | $46.51 | $41.56 | $4.95 | 1,136,563.0 | +7.33% |
| 2026-03 | $46.08 | $40.35 | $5.73 | 1,437,520.0 | -10.85% |
| 2026-02 | $47.70 | $45.58 | $2.12 | 1,042,908.0 | +2.60% |
| 2026-01 | $47.66 | $45.42 | $2.25 | 1,361,379.0 | +1.03% |
Global X Dax Germany Etf 주식 (DAX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $46.00 | $43.49 | $2.51 | 808,763.0 | +4.22% |
| 2025-11 | $45.09 | $42.02 | $3.07 | 961,384.0 | +0.12% |
| 2025-10 | $45.80 | $43.82 | $1.98 | 964,655.0 | -1.77% |
| 2025-09 | $44.81 | $43.50 | $1.31 | 1,441,158.0 | +0.40% |
| 2025-08 | $45.53 | $42.91 | $2.61 | 1,473,267.0 | +2.08% |
| 2025-07 | $46.09 | $43.56 | $2.53 | 2,562,817.0 | -2.83% |
| 2025-06 | $45.22 | $42.75 | $2.47 | 3,305,203.0 | +1.86% |
| 2025-05 | $44.60 | $41.38 | $3.22 | 3,659,676.0 | +6.26% |
| 2025-04 | $41.65 | $34.44 | $7.21 | 4,742,757.0 | +6.16% |
| 2025-03 | $41.55 | $38.53 | $3.02 | 6,940,165.0 | +2.95% |
| 2025-02 | $38.93 | $35.36 | $3.57 | 1,139,136.0 | +4.63% |
| 2025-01 | $36.84 | $33.01 | $3.83 | 452,069.0 | +8.95% |
Global X Dax Germany Etf 주식 (DAX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $35.16 | $33.29 | $1.87 | 360,450.0 | -1.18% |
| 2024-11 | $34.25 | $32.33 | $1.92 | 224,144.0 | +0.33% |
| 2024-10 | $34.71 | $33.56 | $1.15 | 246,550.0 | -3.90% |
| 2024-09 | $35.35 | $32.59 | $2.76 | 204,508.0 | +3.48% |
| 2024-08 | $34.17 | $30.52 | $3.65 | 302,974.0 | +4.21% |
| 2024-07 | $33.30 | $31.61 | $1.69 | 167,929.0 | +2.53% |
| 2024-06 | $33.83 | $31.66 | $2.17 | 208,796.0 | -5.09% |
| 2024-05 | $34.25 | $31.42 | $2.83 | 210,697.0 | +5.15% |
| 2024-04 | $33.57 | $31.21 | $2.36 | 742,912.0 | -4.74% |
| 2024-03 | $33.53 | $31.97 | $1.56 | 162,401.0 | +4.12% |
| 2024-02 | $32.21 | $29.93 | $2.28 | 152,723.0 | +5.87% |
| 2024-01 | $31.00 | $29.62 | $1.38 | 212,165.0 | -1.78% |
0.53%
자본화:
|
볼륨(24시간):