Stockscreener 앱 받기
25.77
1.13%
-0.2939
시간 외 거래:
25.77
-0.0024
-0.01%
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 |
|---|---|---|---|---|---|
| 2025-04-03 | $25.88 | $25.72 | $0.16 | 3,842.0 | -1.13% |
| 2025-04-02 | $26.07 | $25.98 | $0.0868 | 7,444.0 | +0.17% |
| 2025-04-01 | $26.04 | $25.81 | $0.23 | 15,347.0 | +0.78% |
| 2025-03-31 | $25.83 | $25.68 | $0.151 | 3,411.0 | -0.29% |
| 2025-03-28 | $25.94 | $25.88 | $0.06 | 11,400.0 | -1.07% |
| 2025-03-27 | $26.22 | $26.16 | $0.0576 | 6,249.0 | +0.57% |
| 2025-03-26 | $26.07 | $26.00 | $0.07 | 1,734.0 | -0.07% |
| 2025-03-25 | $26.11 | $26.04 | $0.066 | 2,542.0 | +0.59% |
| 2025-03-24 | $25.96 | $25.84 | $0.12 | 15,603.0 | +0.37% |
| 2025-03-21 | $25.80 | $25.75 | $0.05 | 3,232.0 | -0.77% |
| 2025-03-20 | $26.02 | $25.95 | $0.07 | 4,535.0 | -0.98% |
| 2025-03-19 | $26.31 | $26.17 | $0.14 | 14,052.0 | +0.19% |
| 2025-03-18 | $26.47 | $26.11 | $0.3568 | 287,640.0 | -1.50% |
| 2025-03-17 | $26.72 | $26.33 | $0.3864 | 15,190.0 | +1.30% |
| 2025-03-14 | $26.35 | $25.95 | $0.40 | 31,944.0 | +2.24% |
| 2025-03-13 | $25.73 | $25.52 | $0.21 | 13,764.0 | +0.09% |
| 2025-03-12 | $25.66 | $25.54 | $0.1166 | 6,920.0 | +0.64% |
| 2025-03-11 | $25.56 | $25.36 | $0.20 | 18,058.0 | +1.08% |
| 2025-03-10 | $25.41 | $25.18 | $0.23 | 4,897.0 | -1.43% |
| 2025-03-07 | $25.62 | $25.43 | $0.1946 | 4,261.0 | +0.47% |
| 2025-03-06 | $25.57 | $25.47 | $0.10 | 4,353.0 | -0.31% |
| 2025-03-05 | $25.56 | $25.35 | $0.21 | 9,297.0 | +1.82% |
| 2025-03-04 | $25.18 | $25.09 | $0.0872 | 777.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $26.07 | $25.72 | $0.3491 | 30,475.0 | -0.18% |
| 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% |
3.72%
자본화:
|
볼륨(24시간):