Stockscreener 앱 받기
28.35
1.07%
0.30
시간 외 거래:
28.35
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 |
|---|---|---|---|---|---|
| 2025-08-28 | $28.36 | $28.31 | $0.05 | 4,230.0 | +1.07% |
| 2025-08-27 | $28.11 | $27.95 | $0.16 | 6,258.0 | -0.66% |
| 2025-08-26 | $28.27 | $28.19 | $0.0799 | 2,921.0 | -0.33% |
| 2025-08-25 | $28.45 | $28.33 | $0.12 | 7,364.0 | -0.84% |
| 2025-08-22 | $28.57 | $28.43 | $0.1398 | 5,894.0 | +1.29% |
| 2025-08-21 | $28.23 | $28.17 | $0.06 | 823.0 | -0.28% |
| 2025-08-20 | $28.29 | $28.18 | $0.1044 | 3,177.0 | +1.09% |
| 2025-08-19 | $28.11 | $27.96 | $0.15 | 2,256.0 | -1.09% |
| 2025-08-18 | $28.29 | $28.23 | $0.0576 | 2,600.0 | +0.13% |
| 2025-08-15 | $28.34 | $28.23 | $0.1087 | 19,871.0 | +0.39% |
| 2025-08-14 | $28.28 | $28.14 | $0.136 | 11,341.0 | -1.43% |
| 2025-08-13 | $28.58 | $28.47 | $0.11 | 6,712.0 | +0.03% |
| 2025-08-12 | $28.54 | $28.34 | $0.20 | 5,530.0 | +1.80% |
| 2025-08-11 | $28.04 | $28.02 | $0.02 | 5,085.0 | -0.27% |
| 2025-08-08 | $28.13 | $28.01 | $0.12 | 5,140.0 | +0.86% |
| 2025-08-07 | $27.96 | $27.86 | $0.10 | 6,739.0 | +0.40% |
| 2025-08-06 | $27.76 | $27.70 | $0.0591 | 2,858.0 | +0.72% |
| 2025-08-05 | $27.59 | $27.54 | $0.05 | 1,495.0 | +0.16% |
| 2025-08-04 | $27.55 | $27.49 | $0.0647 | 3,460.0 | +0.57% |
| 2025-08-01 | $27.48 | $27.25 | $0.235 | 6,930.0 | +0.48% |
| 2025-07-31 | $27.41 | $27.22 | $0.19 | 8,703.0 | -1.33% |
| 2025-07-30 | $27.75 | $27.59 | $0.165 | 4,501.0 | -0.58% |
| 2025-07-29 | $27.81 | $27.58 | $0.23 | 20,605.0 | +0.88% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $28.58 | $27.25 | $1.33 | 114,914.0 | +4.11% |
| 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% |
Global X Msci Superdividend Emerging Markets Etf 주식 (SDEM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.97 | $23.72 | $1.25 | 118,739.0 | +3.21% |
| 2023-11 | $24.18 | $22.33 | $1.85 | 89,484.0 | +7.03% |
| 2023-10 | $23.32 | $22.24 | $1.08 | 136,077.0 | -3.89% |
| 2023-09 | $23.77 | $22.84 | $0.9349 | 103,930.0 | +2.06% |
| 2023-08 | $24.42 | $22.54 | $1.88 | 110,152.0 | -6.93% |
| 2023-07 | $24.63 | $22.72 | $1.91 | 162,294.0 | +6.17% |
| 2023-06 | $23.97 | $22.32 | $1.65 | 301,636.0 | +3.56% |
| 2023-05 | $24.09 | $22.25 | $1.84 | 94,242.0 | -5.90% |
| 2023-04 | $24.46 | $23.29 | $1.17 | 128,464.0 | -0.12% |
| 2023-03 | $24.91 | $22.88 | $2.03 | 176,245.0 | -1.12% |
| 2023-02 | $26.07 | $24.06 | $2.01 | 181,092.0 | -6.46% |
| 2023-01 | $26.23 | $23.76 | $2.47 | 246,264.0 | +8.02% |
0.04%
자본화:
|
볼륨(24시간):