Stockscreener 앱 받기
32.17
0.93%
-0.3029
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 |
|---|---|---|---|---|---|
| 2026-07-07 | $32.21 | $32.15 | $0.06 | 482.0 | -0.99% |
| 2026-07-06 | $32.47 | $32.28 | $0.1929 | 1,473.0 | +1.46% |
| 2026-07-02 | $32.13 | $31.89 | $0.24 | 3,050.0 | +0.45% |
| 2026-07-01 | $31.92 | $31.77 | $0.15 | 2,442.0 | -0.81% |
| 2026-06-30 | $32.14 | $31.92 | $0.22 | 4,412.0 | -0.22% |
| 2026-06-29 | $32.23 | $32.01 | $0.22 | 4,326.0 | +0.47% |
| 2026-06-26 | $32.11 | $32.04 | $0.0689 | 1,178.0 | +0.62% |
| 2026-06-25 | $32.00 | $31.84 | $0.1503 | 3,693.0 | -0.22% |
| 2026-06-24 | $31.98 | $31.89 | $0.09 | 1,275.0 | -0.73% |
| 2026-06-23 | $32.24 | $32.07 | $0.17 | 8,115.0 | -1.22% |
| 2026-06-22 | $32.64 | $32.55 | $0.0928 | 2,476.0 | -0.13% |
| 2026-06-18 | $32.64 | $32.58 | $0.06 | 3,475.0 | +0.45% |
| 2026-06-17 | $32.98 | $32.43 | $0.5442 | 7,421.0 | -1.00% |
| 2026-06-16 | $32.89 | $32.77 | $0.1152 | 3,592.0 | -0.47% |
| 2026-06-15 | $33.36 | $32.93 | $0.432 | 4,834.0 | +0.95% |
| 2026-06-12 | $32.66 | $32.52 | $0.1354 | 7,506.0 | +0.93% |
| 2026-06-11 | $32.33 | $31.77 | $0.56 | 3,519.0 | +2.18% |
| 2026-06-10 | $31.79 | $31.63 | $0.162 | 1,229.0 | -0.26% |
| 2026-06-09 | $31.85 | $31.50 | $0.35 | 4,004.0 | +0.35% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $32.47 | $31.77 | $0.7029 | 7,447.0 | +0.09% |
| 2026-06 | $33.36 | $31.50 | $1.86 | 78,766.0 | -1.58% |
| 2026-05 | $33.21 | $31.75 | $1.46 | 75,417.0 | -0.35% |
| 2026-04 | $34.15 | $31.89 | $2.26 | 203,668.0 | +1.06% |
| 2026-03 | $33.50 | $30.38 | $3.12 | 248,455.0 | -3.57% |
| 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% |
0.17%
1.33%
자본화:
|
볼륨(24시간):