Stockscreener 앱 받기
49.34
0.29%
0.1409
Democratic Large Cap Core Etf 주식 (DEMZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-09 | $49.34 | $49.34 | $0.00 | 397.0 | +0.29% |
| 2026-10-08 | $49.20 | $49.04 | $0.16 | 993.0 | -0.14% |
| 2026-10-07 | $49.35 | $49.10 | $0.245 | 1,102.0 | -0.47% |
| 2026-10-06 | $49.67 | $49.50 | $0.169 | 654.0 | +0.15% |
| 2026-10-05 | $49.45 | $49.19 | $0.26 | 1,965.0 | +0.48% |
| 2026-10-02 | $49.29 | $49.11 | $0.18 | 2,590.0 | +0.69% |
| 2026-10-01 | $48.95 | $48.85 | $0.0981 | 615.0 | +0.65% |
| 2026-09-30 | $48.76 | $48.54 | $0.2198 | 1,809.0 | +0.05% |
| 2026-09-29 | $48.54 | $48.47 | $0.075 | 972.0 | +0.08% |
| 2026-09-28 | $48.50 | $48.26 | $0.245 | 4,898.0 | -0.55% |
| 2026-09-25 | $48.79 | $48.67 | $0.1199 | 3,135.0 | +0.66% |
| 2026-09-24 | $48.42 | $48.42 | $0.0028 | 946.0 | +0.31% |
| 2026-09-23 | $48.62 | $48.27 | $0.3486 | 1,567.0 | -0.68% |
| 2026-09-22 | $48.60 | $48.44 | $0.1625 | 4,061.0 | +0.61% |
| 2026-09-21 | $48.36 | $47.83 | $0.53 | 2,692.0 | +2.14% |
| 2026-09-18 | $47.30 | $47.15 | $0.1462 | 1,415.0 | -0.08% |
| 2026-09-17 | $47.34 | $47.22 | $0.1205 | 6,927.0 | +0.82% |
| 2026-09-16 | $47.10 | $46.82 | $0.28 | 1,611.0 | -0.12% |
| 2026-09-15 | $47.26 | $47.01 | $0.2534 | 1,355.0 | -0.53% |
| 2026-09-14 | $47.32 | $47.06 | $0.26 | 1,879.0 | -0.44% |
Democratic Large Cap Core Etf 주식 (DEMZ) 연도별 가격 이력
이 심층 분석에서는 Democratic Large Cap Core Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DEMZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Democratic Large Cap Core Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Democratic Large Cap Core Etf 주식 (DEMZ) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $49.67 | $48.85 | $0.8181 | 8,316.0 | +1.66% |
| 2026-09 | $48.79 | $46.82 | $1.97 | 59,160.0 | +1.28% |
| 2026-08 | $48.63 | $46.92 | $1.71 | 52,339.0 | +2.45% |
| 2026-07 | $47.72 | $46.03 | $1.69 | 41,019.0 | -2.03% |
| 2026-06 | $47.74 | $44.89 | $2.85 | 70,113.0 | +3.96% |
| 2026-05 | $46.05 | $43.45 | $2.61 | 85,683.0 | +4.21% |
| 2026-04 | $44.53 | $39.94 | $4.59 | 115,507.0 | +9.62% |
| 2026-03 | $42.70 | $39.04 | $3.66 | 65,575.0 | -6.00% |
| 2026-02 | $43.75 | $41.70 | $2.05 | 107,149.0 | -1.81% |
| 2026-01 | $44.53 | $42.52 | $2.01 | 63,338.0 | +2.10% |
Democratic Large Cap Core Etf 주식 (DEMZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $43.72 | $42.17 | $1.55 | 159,634.0 | +0.78% |
| 2025-11 | $43.29 | $40.68 | $2.61 | 71,134.0 | -1.15% |
| 2025-10 | $44.08 | $41.20 | $2.88 | 71,169.0 | +3.33% |
| 2025-09 | $41.86 | $39.74 | $2.12 | 37,372.0 | +3.66% |
| 2025-08 | $40.76 | $39.08 | $1.68 | 37,169.0 | +1.32% |
| 2025-07 | $40.26 | $38.76 | $1.50 | 66,334.0 | +2.15% |
| 2025-06 | $38.96 | $36.89 | $2.07 | 46,385.0 | +5.21% |
| 2025-05 | $37.45 | $34.66 | $2.79 | 66,002.0 | +7.93% |
| 2025-04 | $34.75 | $29.70 | $5.05 | 120,371.0 | +0.35% |
| 2025-03 | $36.34 | $33.49 | $2.85 | 113,621.0 | -5.63% |
| 2025-02 | $37.46 | $35.73 | $1.73 | 105,504.0 | -2.40% |
| 2025-01 | $37.58 | $35.30 | $2.28 | 55,906.0 | +3.28% |
Democratic Large Cap Core Etf 주식 (DEMZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $37.97 | $35.87 | $2.10 | 97,939.0 | -3.03% |
| 2024-11 | $37.37 | $35.11 | $2.26 | 83,592.0 | +6.41% |
| 2024-10 | $36.71 | $35.08 | $1.63 | 55,945.0 | -2.45% |
| 2024-09 | $36.12 | $33.96 | $2.16 | 42,719.0 | +1.75% |
| 2024-08 | $35.49 | $32.15 | $3.34 | 61,155.0 | +2.11% |
| 2024-07 | $35.46 | $33.64 | $1.82 | 38,431.0 | +0.87% |
| 2024-06 | $34.83 | $33.13 | $1.70 | 29,248.0 | +3.34% |
| 2024-05 | $33.99 | $31.32 | $2.68 | 50,339.0 | +5.77% |
| 2024-04 | $33.30 | $31.00 | $2.30 | 61,540.0 | -5.31% |
| 2024-03 | $33.26 | $32.32 | $0.944 | 55,652.0 | +2.57% |
| 2024-02 | $32.39 | $30.40 | $1.99 | 43,183.0 | +6.39% |
| 2024-01 | $30.84 | $28.55 | $2.29 | 79,955.0 | +3.33% |
0.47%
0.13%
자본화:
|
볼륨(24시간):