Stockscreener 앱 받기
51.10
0.80%
-0.41
시간 외 거래:
51.13
0.03
+0.06%
Wisdomtree Emerging Markets High Dividend Fund 주식 (DEM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $51.68 | $51.01 | $0.6699 | 338,337.0 | -0.80% |
| 2026-02-11 | $51.52 | $51.11 | $0.41 | 346,419.0 | +1.02% |
| 2026-02-10 | $51.14 | $50.97 | $0.1699 | 418,775.0 | +0.10% |
| 2026-02-09 | $50.94 | $50.52 | $0.42 | 319,157.0 | +0.95% |
| 2026-02-06 | $50.53 | $50.05 | $0.48 | 496,140.0 | +1.69% |
| 2026-02-05 | $49.96 | $49.47 | $0.49 | 390,401.0 | -0.54% |
| 2026-02-04 | $50.39 | $49.72 | $0.67 | 1,352,447.0 | -0.04% |
| 2026-02-03 | $50.08 | $49.66 | $0.42 | 325,795.0 | +0.42% |
| 2026-02-02 | $49.73 | $49.36 | $0.37 | 358,368.0 | +0.22% |
| 2026-01-30 | $50.03 | $49.39 | $0.64 | 382,314.0 | -1.51% |
| 2026-01-29 | $50.67 | $49.85 | $0.82 | 405,062.0 | -0.14% |
| 2026-01-28 | $50.49 | $50.10 | $0.3894 | 327,167.0 | -0.08% |
| 2026-01-27 | $50.46 | $49.98 | $0.48 | 257,877.0 | +1.57% |
| 2026-01-26 | $49.74 | $49.43 | $0.31 | 213,675.0 | +0.85% |
| 2026-01-23 | $49.26 | $48.79 | $0.47 | 498,323.0 | +0.67% |
| 2026-01-22 | $49.10 | $48.84 | $0.26 | 401,346.0 | +0.76% |
| 2026-01-21 | $48.68 | $48.36 | $0.32 | 782,016.0 | +0.85% |
| 2026-01-20 | $48.37 | $48.06 | $0.305 | 493,413.0 | +0.21% |
| 2026-01-16 | $48.06 | $47.88 | $0.1799 | 295,684.0 | -0.37% |
| 2026-01-15 | $48.36 | $48.06 | $0.30 | 261,366.0 | +0.37% |
| 2026-01-14 | $48.05 | $47.82 | $0.23 | 259,722.0 | +0.78% |
Wisdomtree Emerging Markets High Dividend Fund 주식 (DEM) 연도별 가격 이력
이 심층 분석에서는 Wisdomtree Emerging Markets High Dividend Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DEM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Wisdomtree Emerging Markets High Dividend Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Wisdomtree Emerging Markets High Dividend Fund 주식 (DEM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $51.68 | $49.36 | $2.32 | 4,684,176.0 | +3.04% |
| 2026-01 | $50.67 | $47.05 | $3.62 | 6,648,634.0 | +6.17% |
Wisdomtree Emerging Markets High Dividend Fund 주식 (DEM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $47.29 | $46.28 | $1.01 | 4,091,942.0 | +0.71% |
| 2025-11 | $47.23 | $45.00 | $2.23 | 3,762,065.0 | +1.48% |
| 2025-10 | $46.62 | $44.23 | $2.39 | 4,397,196.0 | -0.09% |
| 2025-09 | $47.89 | $45.38 | $2.52 | 4,309,363.0 | -0.15% |
| 2025-08 | $46.73 | $44.92 | $1.81 | 2,676,526.0 | +2.20% |
| 2025-07 | $46.66 | $44.99 | $1.67 | 3,419,326.0 | -0.49% |
| 2025-06 | $45.59 | $43.70 | $1.89 | 4,266,132.0 | +3.50% |
| 2025-05 | $44.38 | $41.82 | $2.56 | 4,755,818.0 | +4.26% |
| 2025-04 | $42.39 | $37.25 | $5.14 | 6,268,179.0 | -0.26% |
| 2025-03 | $43.39 | $41.12 | $2.27 | 5,129,459.0 | +2.04% |
| 2025-02 | $42.64 | $40.61 | $2.03 | 5,622,918.0 | +0.02% |
| 2025-01 | $41.70 | $39.51 | $2.19 | 7,040,110.0 | +1.83% |
Wisdomtree Emerging Markets High Dividend Fund 주식 (DEM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $42.80 | $40.38 | $2.41 | 5,820,705.0 | -2.24% |
| 2024-11 | $43.27 | $40.82 | $2.45 | 5,066,211.0 | -1.87% |
| 2024-10 | $45.20 | $42.10 | $3.10 | 6,576,726.0 | -3.95% |
| 2024-09 | $45.47 | $41.62 | $3.85 | 5,788,211.0 | +0.05% |
| 2024-08 | $44.58 | $39.36 | $5.22 | 5,752,851.0 | +2.02% |
| 2024-07 | $44.92 | $42.28 | $2.64 | 6,423,023.0 | -0.44% |
| 2024-06 | $44.56 | $42.63 | $1.93 | 5,396,741.0 | -0.51% |
| 2024-05 | $44.72 | $41.84 | $2.88 | 5,211,340.0 | +3.99% |
| 2024-04 | $42.97 | $40.86 | $2.11 | 5,431,737.0 | +0.05% |
| 2024-03 | $42.68 | $41.34 | $1.34 | 6,423,904.0 | +1.28% |
| 2024-02 | $41.98 | $39.85 | $2.12 | 6,919,371.0 | +2.86% |
| 2024-01 | $40.46 | $38.22 | $2.24 | 7,013,367.0 | -1.28% |
1.07%
자본화:
|
볼륨(24시간):