Stockscreener 앱 받기
27.79
0.05%
-0.0143
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 |
|---|---|---|---|---|---|
| 2025-07-25 | $27.79 | $27.71 | $0.08 | 1,560.0 | -0.05% |
| 2025-07-24 | $27.85 | $27.80 | $0.0532 | 2,935.0 | -0.13% |
| 2025-07-23 | $27.95 | $27.80 | $0.15 | 8,000.0 | +0.61% |
| 2025-07-22 | $27.70 | $27.62 | $0.0749 | 2,974.0 | +0.47% |
| 2025-07-21 | $27.62 | $27.54 | $0.0796 | 2,395.0 | +0.68% |
| 2025-07-18 | $27.53 | $27.36 | $0.1708 | 4,011.0 | -0.01% |
| 2025-07-17 | $27.36 | $27.19 | $0.168 | 3,520.0 | +0.25% |
| 2025-07-16 | $27.29 | $27.13 | $0.1604 | 4,504.0 | +0.12% |
| 2025-07-15 | $27.33 | $27.20 | $0.13 | 2,752.0 | -0.08% |
| 2025-07-14 | $27.35 | $27.28 | $0.0727 | 1,402.0 | -0.17% |
| 2025-07-11 | $27.44 | $27.28 | $0.16 | 2,572.0 | -0.45% |
| 2025-07-10 | $27.45 | $27.32 | $0.13 | 4,379.0 | +0.49% |
| 2025-07-09 | $27.34 | $27.28 | $0.0626 | 3,856.0 | -0.36% |
| 2025-07-08 | $27.42 | $27.36 | $0.0553 | 869.0 | +0.02% |
| 2025-07-07 | $27.55 | $27.36 | $0.19 | 10,510.0 | -0.75% |
| 2025-07-03 | $27.65 | $27.49 | $0.1584 | 2,234.0 | +0.25% |
| 2025-07-02 | $27.55 | $27.41 | $0.14 | 6,460.0 | +0.46% |
| 2025-07-01 | $27.43 | $27.38 | $0.0467 | 3,906.0 | +0.07% |
| 2025-06-30 | $27.40 | $27.24 | $0.1601 | 6,791.0 | +0.62% |
| 2025-06-27 | $27.28 | $27.17 | $0.1099 | 10,052.0 | -0.13% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $27.95 | $27.13 | $0.82 | 70,399.0 | +1.42% |
| 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% |
0.43%
0.12%
자본화:
|
볼륨(24시간):