Stockscreener 앱 받기
31.98
1.25%
-0.405
시간 외 거래:
31.99
0.005
+0.02%
Global X Msci Superdividend Emerging Markets Etf 주식 (SDEM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $32.23 | $31.71 | $0.515 | 11,960.0 | -1.25% |
| 2026-03-04 | $32.47 | $32.20 | $0.27 | 12,070.0 | -0.09% |
| 2026-03-03 | $32.58 | $31.72 | $0.855 | 19,218.0 | -2.47% |
| 2026-03-02 | $33.36 | $32.97 | $0.389 | 16,273.0 | -1.09% |
| 2026-02-27 | $33.60 | $33.47 | $0.135 | 5,377.0 | +0.01% |
| 2026-02-26 | $33.77 | $33.42 | $0.35 | 8,718.0 | -0.90% |
| 2026-02-25 | $33.98 | $33.75 | $0.23 | 7,309.0 | +0.57% |
| 2026-02-24 | $33.74 | $33.55 | $0.1899 | 15,336.0 | +0.31% |
| 2026-02-23 | $33.76 | $33.52 | $0.24 | 12,023.0 | +0.17% |
| 2026-02-20 | $33.58 | $33.10 | $0.48 | 13,018.0 | +1.19% |
| 2026-02-19 | $33.16 | $32.93 | $0.23 | 11,540.0 | +0.36% |
| 2026-02-18 | $33.29 | $32.97 | $0.3152 | 14,185.0 | +0.52% |
| 2026-02-17 | $33.02 | $32.61 | $0.41 | 10,310.0 | -0.12% |
| 2026-02-13 | $32.94 | $32.60 | $0.335 | 8,247.0 | -0.63% |
| 2026-02-12 | $33.46 | $33.05 | $0.41 | 11,305.0 | -0.77% |
| 2026-02-11 | $33.38 | $33.20 | $0.18 | 7,073.0 | +1.07% |
| 2026-02-10 | $33.12 | $33.00 | $0.12 | 6,368.0 | +0.13% |
| 2026-02-09 | $33.03 | $32.82 | $0.21 | 15,610.0 | +0.52% |
| 2026-02-06 | $32.90 | $32.64 | $0.255 | 5,532.0 | +1.58% |
| 2026-02-05 | $32.63 | $32.30 | $0.33 | 5,172.0 | -0.80% |
| 2026-02-04 | $32.83 | $32.49 | $0.335 | 4,064.0 | -0.81% |
Global X Msci Superdividend Emerging Markets Etf 주식 (SDEM) 연도별 가격 이력
이 심층 분석에서는 Global X Msci Superdividend Emerging Markets Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SDEM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global X Msci Superdividend Emerging Markets Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global X Msci Superdividend Emerging Markets Etf 주식 (SDEM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $33.36 | $31.71 | $1.65 | 71,481.0 | -4.82% |
| 2026-02 | $33.98 | $32.30 | $1.68 | 178,608.0 | +3.30% |
| 2026-01 | $33.59 | $30.33 | $3.27 | 293,463.0 | +8.48% |
Global X Msci Superdividend Emerging Markets Etf 주식 (SDEM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $30.34 | $29.34 | $1.00 | 181,996.0 | +0.33% |
| 2025-11 | $30.54 | $29.27 | $1.27 | 181,579.0 | +2.37% |
| 2025-10 | $29.53 | $27.08 | $2.45 | 177,374.0 | +3.94% |
| 2025-09 | $28.71 | $27.81 | $0.8999 | 172,123.0 | +0.61% |
| 2025-08 | $28.58 | $27.25 | $1.33 | 115,089.0 | +3.08% |
| 2025-07 | $27.95 | $27.13 | $0.82 | 104,598.0 | -0.62% |
| 2025-06 | $27.40 | $26.25 | $1.15 | 96,876.0 | +4.49% |
| 2025-05 | $26.83 | $26.05 | $0.78 | 96,010.0 | -0.21% |
| 2025-04 | $26.29 | $23.24 | $3.05 | 159,329.0 | +1.77% |
| 2025-03 | $26.72 | $25.02 | $1.70 | 470,340.0 | +3.29% |
| 2025-02 | $25.97 | $24.66 | $1.31 | 200,441.0 | -0.44% |
| 2025-01 | $25.45 | $23.52 | $1.93 | 209,255.0 | +4.31% |
Global X Msci Superdividend Emerging Markets Etf 주식 (SDEM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.60 | $24.09 | $1.51 | 196,170.0 | -0.08% |
| 2024-11 | $25.29 | $23.89 | $1.40 | 135,820.0 | -2.03% |
| 2024-10 | $27.46 | $24.54 | $2.92 | 146,527.0 | -7.01% |
| 2024-09 | $26.73 | $23.75 | $2.98 | 178,285.0 | +4.38% |
| 2024-08 | $25.70 | $23.44 | $2.26 | 127,545.0 | +0.56% |
| 2024-07 | $26.05 | $24.76 | $1.29 | 404,993.0 | -1.50% |
| 2024-06 | $26.99 | $25.51 | $1.48 | 86,688.0 | -4.41% |
| 2024-05 | $27.84 | $25.59 | $2.25 | 102,559.0 | +5.20% |
| 2024-04 | $26.20 | $25.14 | $1.06 | 101,249.0 | +1.52% |
| 2024-03 | $26.13 | $24.92 | $1.21 | 94,683.0 | -3.01% |
| 2024-02 | $26.06 | $24.45 | $1.61 | 110,839.0 | +5.07% |
| 2024-01 | $25.15 | $24.21 | $0.94 | 95,050.0 | -0.40% |
1.30%
0.06%
자본화:
|
볼륨(24시간):