Stockscreener 앱 받기
63.30
0.08%
-0.0501
Global X Defense Tech Etf 주식 (SHLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-27 | $63.58 | $62.99 | $0.5855 | 653,564.0 | -0.08% |
| 2026-10-26 | $63.40 | $62.20 | $1.20 | 1,574,019.0 | +2.36% |
| 2026-10-23 | $62.02 | $60.63 | $1.39 | 721,598.0 | +0.00% |
| 2026-10-22 | $62.68 | $61.43 | $1.25 | 1,444,371.0 | +0.47% |
| 2026-10-21 | $61.93 | $61.11 | $0.82 | 1,175,671.0 | +0.44% |
| 2026-10-20 | $61.99 | $60.81 | $1.18 | 995,721.0 | +0.03% |
| 2026-10-19 | $61.72 | $61.09 | $0.63 | 808,972.0 | -0.28% |
| 2026-10-16 | $62.08 | $61.16 | $0.92 | 777,752.0 | +1.37% |
| 2026-10-15 | $60.67 | $59.61 | $1.06 | 897,675.0 | +1.63% |
| 2026-10-14 | $60.15 | $59.46 | $0.6897 | 1,295,825.0 | +0.57% |
| 2026-10-13 | $59.84 | $58.92 | $0.914 | 1,203,053.0 | -0.82% |
| 2026-10-12 | $60.31 | $59.64 | $0.67 | 1,398,906.0 | -0.07% |
| 2026-10-09 | $59.91 | $59.11 | $0.80 | 680,463.0 | +1.15% |
| 2026-10-08 | $59.21 | $58.45 | $0.755 | 1,133,784.0 | +0.77% |
| 2026-10-07 | $59.52 | $58.48 | $1.04 | 1,281,027.0 | -2.20% |
| 2026-10-06 | $60.16 | $59.58 | $0.5802 | 922,597.0 | -0.58% |
| 2026-10-05 | $60.64 | $60.10 | $0.535 | 878,317.0 | +0.30% |
| 2026-10-02 | $60.69 | $60.02 | $0.67 | 902,241.0 | +0.15% |
| 2026-10-01 | $60.47 | $59.94 | $0.53 | 1,262,284.0 | +0.10% |
| 2026-09-30 | $60.57 | $59.98 | $0.5853 | 1,330,291.0 | -0.61% |
| 2026-09-29 | $60.88 | $60.19 | $0.688 | 1,259,318.0 | -0.61% |
Global X Defense Tech Etf 주식 (SHLD) 연도별 가격 이력
이 심층 분석에서는 Global X Defense Tech Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SHLD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global X Defense Tech Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global X Defense Tech Etf 주식 (SHLD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $63.58 | $58.45 | $5.12 | 20,007,840.0 | +5.36% |
| 2026-09 | $65.50 | $59.98 | $5.52 | 33,850,971.0 | -8.25% |
| 2026-08 | $71.14 | $63.73 | $7.41 | 16,968,699.0 | +3.58% |
| 2026-07 | $65.04 | $59.09 | $5.95 | 24,459,208.0 | +5.87% |
| 2026-06 | $66.70 | $57.89 | $8.81 | 40,519,426.0 | -11.58% |
| 2026-05 | $69.03 | $62.21 | $6.82 | 42,517,511.0 | -1.00% |
| 2026-04 | $75.27 | $66.38 | $8.89 | 37,297,442.0 | -3.71% |
| 2026-03 | $78.45 | $67.97 | $10.48 | 58,307,341.0 | -5.37% |
| 2026-02 | $76.42 | $70.72 | $5.70 | 27,226,274.0 | -0.51% |
| 2026-01 | $78.49 | $65.08 | $13.42 | 51,579,597.0 | +16.13% |
Global X Defense Tech Etf 주식 (SHLD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $66.70 | $60.71 | $5.99 | 15,313,404.0 | +4.62% |
| 2025-11 | $68.86 | $60.53 | $8.33 | 16,461,240.0 | -8.65% |
| 2025-10 | $71.54 | $64.64 | $6.90 | 26,857,610.0 | -2.75% |
| 2025-09 | $70.29 | $61.44 | $8.85 | 31,410,516.0 | +12.82% |
| 2025-08 | $63.72 | $59.46 | $4.26 | 16,342,901.0 | +1.53% |
| 2025-07 | $62.44 | $58.08 | $4.36 | 22,250,340.0 | +1.78% |
| 2025-06 | $60.76 | $56.00 | $4.76 | 27,506,360.0 | +5.63% |
| 2025-05 | $57.21 | $51.36 | $5.85 | 16,338,057.0 | +10.01% |
| 2025-04 | $51.97 | $42.01 | $9.96 | 17,802,558.0 | +11.39% |
| 2025-03 | $48.80 | $44.16 | $4.63 | 13,620,377.0 | +10.18% |
| 2025-02 | $43.23 | $38.75 | $4.48 | 9,238,668.0 | +6.66% |
| 2025-01 | $40.41 | $36.61 | $3.80 | 8,429,744.0 | +5.88% |
Global X Defense Tech Etf 주식 (SHLD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $39.51 | $36.72 | $2.79 | 7,291,842.0 | -4.70% |
| 2024-11 | $41.68 | $37.10 | $4.58 | 5,450,061.0 | +5.36% |
| 2024-10 | $39.15 | $37.09 | $2.06 | 8,335,996.0 | +0.24% |
| 2024-09 | $37.46 | $35.62 | $1.84 | 3,961,744.0 | -0.43% |
| 2024-08 | $37.51 | $33.62 | $3.89 | 4,836,889.0 | +5.44% |
| 2024-07 | $35.63 | $32.70 | $2.93 | 4,020,731.0 | +7.03% |
| 2024-06 | $34.32 | $32.42 | $1.90 | 2,049,794.0 | -2.82% |
| 2024-05 | $34.22 | $32.52 | $1.70 | 5,588,977.0 | +3.99% |
| 2024-04 | $33.58 | $31.60 | $1.98 | 912,203.0 | -1.25% |
| 2024-03 | $33.31 | $31.24 | $2.07 | 732,705.0 | +6.21% |
| 2024-02 | $31.36 | $28.01 | $3.35 | 434,683.0 | +11.04% |
| 2024-01 | $28.89 | $27.81 | $1.08 | 330,306.0 | +1.05% |
0.64%
0.16%
자본화:
|
볼륨(24시간):