Stockscreener 앱 받기
28.11
0.60%
-0.17
시간 외 거래:
28.06
-0.05
-0.18%
Global X Data Center Digital Infrastructure Etf 주식 (DTCR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-24 | $28.79 | $28.07 | $0.72 | 579,416.0 | -0.60% |
| 2026-07-23 | $28.68 | $28.16 | $0.525 | 549,993.0 | -0.77% |
| 2026-07-22 | $28.73 | $28.13 | $0.605 | 561,892.0 | +0.67% |
| 2026-07-21 | $28.44 | $28.08 | $0.36 | 692,632.0 | +2.57% |
| 2026-07-20 | $28.00 | $27.54 | $0.46 | 767,652.0 | +0.73% |
| 2026-07-17 | $27.66 | $26.77 | $0.8899 | 790,817.0 | -0.51% |
| 2026-07-16 | $28.07 | $27.41 | $0.665 | 1,160,005.0 | -2.75% |
| 2026-07-15 | $28.74 | $27.86 | $0.885 | 931,814.0 | -0.74% |
| 2026-07-14 | $28.90 | $28.27 | $0.63 | 945,127.0 | +0.49% |
| 2026-07-13 | $28.80 | $28.30 | $0.495 | 853,787.0 | -2.91% |
| 2026-07-10 | $29.29 | $28.93 | $0.36 | 605,948.0 | +0.45% |
| 2026-07-09 | $29.33 | $28.96 | $0.37 | 1,571,152.0 | +1.82% |
| 2026-07-08 | $28.60 | $27.98 | $0.62 | 1,229,649.0 | +1.17% |
| 2026-07-07 | $28.48 | $27.92 | $0.56 | 1,864,703.0 | -1.60% |
| 2026-07-06 | $29.00 | $28.64 | $0.36 | 1,544,416.0 | +0.91% |
| 2026-07-02 | $29.61 | $28.12 | $1.48 | 9,150,831.0 | -3.49% |
| 2026-07-01 | $30.00 | $29.42 | $0.58 | 1,097,372.0 | -2.90% |
| 2026-06-30 | $30.57 | $30.11 | $0.4599 | 1,588,663.0 | -0.20% |
| 2026-06-29 | $30.79 | $29.71 | $1.07 | 1,043,445.0 | -0.81% |
| 2026-06-26 | $30.95 | $30.36 | $0.59 | 3,017,078.0 | -1.26% |
| 2026-06-25 | $31.99 | $30.59 | $1.40 | 1,276,061.0 | +0.10% |
Global X Data Center Digital Infrastructure Etf 주식 (DTCR) 연도별 가격 이력
이 심층 분석에서는 Global X Data Center Digital Infrastructure Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DTCR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global X Data Center Digital Infrastructure Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global X Data Center Digital Infrastructure Etf 주식 (DTCR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $30.00 | $26.77 | $3.23 | 25,476,622.0 | -7.44% |
| 2026-06 | $32.79 | $29.71 | $3.08 | 39,723,304.0 | -3.86% |
| 2026-05 | $31.87 | $28.65 | $3.22 | 27,619,718.0 | +9.54% |
| 2026-04 | $29.06 | $23.80 | $5.26 | 18,206,851.0 | +20.37% |
| 2026-03 | $25.68 | $22.92 | $2.75 | 14,942,434.0 | -6.26% |
| 2026-02 | $26.73 | $23.31 | $3.42 | 16,355,039.0 | +4.45% |
| 2026-01 | $25.43 | $21.56 | $3.87 | 16,142,058.0 | +15.97% |
Global X Data Center Digital Infrastructure Etf 주식 (DTCR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $21.97 | $20.08 | $1.89 | 9,859,513.0 | +1.43% |
| 2025-11 | $22.60 | $19.25 | $3.35 | 9,175,243.0 | -6.48% |
| 2025-10 | $22.81 | $20.39 | $2.41 | 11,402,609.0 | +9.18% |
| 2025-09 | $20.77 | $18.13 | $2.64 | 7,465,031.0 | +8.30% |
| 2025-08 | $19.17 | $18.43 | $0.7387 | 4,187,493.0 | -0.79% |
| 2025-07 | $19.61 | $18.29 | $1.32 | 5,277,713.0 | +2.25% |
| 2025-06 | $18.85 | $17.20 | $1.65 | 3,024,484.0 | +8.25% |
| 2025-05 | $17.79 | $16.72 | $1.07 | 2,561,124.0 | +3.49% |
| 2025-04 | $16.70 | $14.10 | $2.60 | 3,815,921.0 | +2.34% |
| 2025-03 | $18.08 | $16.00 | $2.08 | 3,230,684.0 | -7.93% |
| 2025-02 | $19.49 | $16.10 | $3.39 | 5,087,643.0 | +7.55% |
| 2025-01 | $17.73 | $16.00 | $1.73 | 5,216,768.0 | -0.79% |
Global X Data Center Digital Infrastructure Etf 주식 (DTCR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.98 | $16.16 | $1.82 | 2,745,946.0 | -6.39% |
| 2024-11 | $17.77 | $16.69 | $1.08 | 2,593,205.0 | +3.51% |
| 2024-10 | $17.98 | $17.01 | $0.97 | 2,062,846.0 | -3.01% |
| 2024-09 | $17.75 | $15.84 | $1.91 | 2,022,495.0 | +9.78% |
| 2024-08 | $16.31 | $14.71 | $1.60 | 757,523.0 | +3.88% |
| 2024-07 | $16.17 | $14.87 | $1.30 | 1,196,445.0 | +2.59% |
| 2024-06 | $15.34 | $14.70 | $0.6399 | 753,788.0 | +1.48% |
| 2024-05 | $15.24 | $14.00 | $1.24 | 1,044,094.0 | +3.89% |
| 2024-04 | $14.94 | $13.80 | $1.14 | 501,640.0 | +0.00% |
0.36%
0.42%
자본화:
|
볼륨(24시간):