Stockscreener 앱 받기
30.06
0.52%
-0.1579
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 |
|---|---|---|---|---|---|
| 2025-12-05 | $30.34 | $30.05 | $0.291 | 2,972.0 | -0.56% |
| 2025-12-04 | $30.28 | $30.19 | $0.09 | 13,986.0 | +0.27% |
| 2025-12-03 | $30.14 | $30.04 | $0.10 | 16,941.0 | -0.08% |
| 2025-12-02 | $30.17 | $30.06 | $0.11 | 13,210.0 | +0.48% |
| 2025-12-01 | $30.16 | $30.02 | $0.1443 | 9,919.0 | -0.11% |
| 2025-11-28 | $30.06 | $30.02 | $0.0355 | 2,482.0 | -0.50% |
| 2025-11-26 | $30.20 | $30.03 | $0.17 | 12,879.0 | +0.27% |
| 2025-11-25 | $30.13 | $29.76 | $0.37 | 21,638.0 | +0.79% |
| 2025-11-24 | $29.89 | $29.70 | $0.186 | 10,021.0 | +0.29% |
| 2025-11-21 | $29.88 | $29.49 | $0.39 | 17,488.0 | +0.33% |
| 2025-11-20 | $30.17 | $29.68 | $0.49 | 5,579.0 | -1.02% |
| 2025-11-19 | $30.08 | $29.93 | $0.15 | 7,512.0 | -0.18% |
| 2025-11-18 | $30.10 | $29.90 | $0.20 | 5,923.0 | -0.14% |
| 2025-11-17 | $30.27 | $30.02 | $0.244 | 6,593.0 | -1.05% |
| 2025-11-14 | $30.54 | $30.25 | $0.2913 | 16,371.0 | +0.40% |
| 2025-11-13 | $30.52 | $30.29 | $0.2335 | 3,556.0 | -0.62% |
| 2025-11-12 | $30.51 | $30.39 | $0.1199 | 6,035.0 | +0.63% |
| 2025-11-11 | $30.32 | $30.19 | $0.125 | 5,947.0 | +0.76% |
| 2025-11-10 | $30.07 | $29.90 | $0.1723 | 8,533.0 | +0.99% |
| 2025-11-07 | $29.78 | $29.51 | $0.27 | 12,719.0 | +0.27% |
| 2025-11-06 | $29.77 | $29.64 | $0.13 | 10,716.0 | +0.33% |
| 2025-11-05 | $29.60 | $29.37 | $0.23 | 14,515.0 | +1.05% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $30.34 | $30.02 | $0.3253 | 57,028.0 | +0.00% |
| 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% |
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% |
0.00%
0.04%
자본화:
|
볼륨(24시간):