Stockscreener 앱 받기
22.54
0.09%
-0.02
시간 외 거래:
22.38
-0.16
-0.71%
Global X Dow 30 Covered Call Etf 주식 (DJIA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $22.57 | $22.46 | $0.11 | 34,513.0 | -0.09% |
| 2026-10-13 | $22.65 | $22.51 | $0.1399 | 29,546.0 | -0.09% |
| 2026-10-12 | $22.59 | $22.45 | $0.14 | 29,206.0 | +0.36% |
| 2026-10-09 | $22.50 | $22.31 | $0.19 | 47,729.0 | +0.67% |
| 2026-10-08 | $22.35 | $22.19 | $0.16 | 70,857.0 | +0.00% |
| 2026-10-07 | $22.36 | $22.25 | $0.11 | 39,692.0 | -0.36% |
| 2026-10-06 | $22.44 | $22.30 | $0.1399 | 79,262.0 | +0.76% |
| 2026-10-05 | $22.36 | $22.16 | $0.1999 | 36,291.0 | -0.18% |
| 2026-10-02 | $22.32 | $22.21 | $0.1099 | 36,831.0 | +0.77% |
| 2026-10-01 | $22.21 | $22.01 | $0.1999 | 29,426.0 | -0.41% |
| 2026-09-30 | $22.41 | $22.20 | $0.2099 | 49,862.0 | -0.41% |
| 2026-09-29 | $22.34 | $22.17 | $0.17 | 37,776.0 | -0.13% |
| 2026-09-28 | $22.38 | $22.24 | $0.14 | 100,609.0 | -0.06% |
| 2026-09-25 | $22.35 | $22.23 | $0.1229 | 25,942.0 | +0.69% |
| 2026-09-24 | $22.30 | $22.15 | $0.15 | 98,179.0 | -0.45% |
| 2026-09-23 | $22.35 | $22.26 | $0.0854 | 29,926.0 | -0.22% |
| 2026-09-22 | $22.47 | $22.33 | $0.14 | 35,411.0 | -0.36% |
| 2026-09-21 | $22.46 | $22.37 | $0.09 | 68,120.0 | -0.13% |
| 2026-09-18 | $22.55 | $22.36 | $0.19 | 68,077.0 | -0.09% |
| 2026-09-17 | $22.61 | $22.41 | $0.2036 | 70,972.0 | +0.72% |
| 2026-09-16 | $22.65 | $22.25 | $0.40 | 105,889.0 | -1.24% |
| 2026-09-15 | $22.72 | $22.56 | $0.1599 | 36,975.0 | -0.48% |
Global X Dow 30 Covered Call Etf 주식 (DJIA) 연도별 가격 이력
이 심층 분석에서는 Global X Dow 30 Covered Call Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DJIA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global X Dow 30 Covered Call Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global X Dow 30 Covered Call Etf 주식 (DJIA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $22.65 | $22.01 | $0.6399 | 433,353.0 | +1.44% |
| 2026-09 | $23.06 | $22.15 | $0.91 | 1,077,033.0 | -2.93% |
| 2026-08 | $23.00 | $22.53 | $0.47 | 1,165,930.0 | +1.71% |
| 2026-07 | $22.56 | $22.01 | $0.55 | 1,236,479.0 | +1.65% |
| 2026-06 | $22.15 | $21.78 | $0.37 | 1,362,869.0 | +0.71% |
| 2026-05 | $21.99 | $21.39 | $0.60 | 1,384,139.0 | +2.15% |
| 2026-04 | $21.75 | $20.95 | $0.80 | 1,794,056.0 | +2.28% |
| 2026-03 | $22.40 | $20.65 | $1.75 | 1,581,101.0 | -5.78% |
| 2026-02 | $22.64 | $22.06 | $0.5844 | 1,549,366.0 | +0.63% |
| 2026-01 | $22.48 | $21.89 | $0.5865 | 1,254,038.0 | +0.86% |
Global X Dow 30 Covered Call Etf 주식 (DJIA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $22.75 | $22.09 | $0.66 | 1,997,380.0 | -1.14% |
| 2025-11 | $22.50 | $21.91 | $0.5899 | 851,307.0 | +1.34% |
| 2025-10 | $22.15 | $21.62 | $0.53 | 840,821.0 | +1.10% |
| 2025-09 | $21.98 | $21.61 | $0.3699 | 742,166.0 | +0.28% |
| 2025-08 | $21.92 | $21.21 | $0.71 | 1,119,696.0 | +1.16% |
| 2025-07 | $21.83 | $21.38 | $0.45 | 1,379,091.0 | -0.65% |
| 2025-06 | $21.77 | $21.14 | $0.6325 | 768,124.0 | +1.68% |
| 2025-05 | $21.91 | $20.80 | $1.11 | 1,068,855.0 | +0.58% |
| 2025-04 | $22.19 | $19.59 | $2.60 | 1,787,864.0 | -3.94% |
| 2025-03 | $23.09 | $21.60 | $1.49 | 1,051,144.0 | -3.83% |
| 2025-02 | $23.21 | $22.60 | $0.6062 | 867,672.0 | -0.13% |
| 2025-01 | $23.09 | $22.10 | $0.99 | 1,466,680.0 | +2.50% |
Global X Dow 30 Covered Call Etf 주식 (DJIA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.00 | $22.26 | $1.74 | 500,016.0 | -4.96% |
| 2024-11 | $23.99 | $22.52 | $1.47 | 799,060.0 | +4.47% |
| 2024-10 | $23.33 | $22.50 | $0.83 | 461,490.0 | -1.91% |
| 2024-09 | $23.32 | $22.41 | $0.9099 | 438,709.0 | +0.88% |
| 2024-08 | $22.99 | $21.21 | $1.78 | 532,157.0 | +2.01% |
| 2024-07 | $22.55 | $22.03 | $0.5193 | 622,332.0 | +1.27% |
| 2024-06 | $22.23 | $21.64 | $0.59 | 415,246.0 | +1.13% |
| 2024-05 | $22.61 | $21.48 | $1.13 | 414,501.0 | -1.60% |
| 2024-04 | $22.82 | $22.00 | $0.82 | 415,134.0 | -2.54% |
| 2024-03 | $22.99 | $22.30 | $0.69 | 574,567.0 | +1.29% |
| 2024-02 | $22.60 | $22.01 | $0.5899 | 652,688.0 | +1.21% |
| 2024-01 | $22.34 | $21.77 | $0.5689 | 581,276.0 | +1.46% |
0.71%
0.04%
자본화:
|
볼륨(24시간):