Global X MSCI SuperDividend® Emerging Markets ETF (SDEM)

SDEM
🏛️ 미국 →
28.06
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 10.97 11.00 10.90 10.95 0.0M
2021-12-30 10.92 10.97 10.90 10.90 0.1M
2021-12-29 11.15 11.17 11.06 11.09 0.0M
2021-12-28 11.26 11.27 11.21 11.25 0.0M
2021-12-27 11.20 11.29 11.20 11.29 0.1M
2021-12-23 11.05 11.20 11.05 11.19 0.0M
2021-12-22 10.93 10.98 10.89 10.95 0.0M
2021-12-21 10.80 10.97 10.80 10.96 0.0M
2021-12-20 10.71 10.80 10.65 10.77 0.8M
2021-12-17 10.78 10.96 10.78 10.89 0.0M
2021-12-16 11.03 11.14 11.01 11.11 0.2M
2021-12-15 10.83 10.90 10.77 10.88 0.0M
2021-12-14 10.84 10.93 10.80 10.83 0.0M
2021-12-13 11.02 11.03 10.91 10.91 0.0M
2021-12-10 11.11 11.21 11.05 11.08 0.0M
2021-12-09 11.13 11.19 11.13 11.17 0.0M
2021-12-08 11.13 11.17 11.10 11.13 0.0M
2021-12-07 11.01 11.14 11.01 11.11 0.0M
2021-12-06 10.92 10.98 10.90 10.95 0.0M
2021-12-03 10.95 10.95 10.84 10.87 0.0M
2021-12-02 10.88 10.99 10.86 10.87 4.3M
2021-12-01 10.91 10.99 10.70 10.70 2.0M
2021-11-30 10.77 10.87 10.73 10.81 0.0M
2021-11-29 10.83 10.86 10.75 10.81 0.0M
2021-11-26 10.75 10.75 10.49 10.69 0.1M
2021-11-24 10.99 11.02 10.96 11.00 0.0M
2021-11-23 10.83 10.97 10.83 10.93 0.0M
2021-11-22 10.97 10.97 10.84 10.84 0.0M
2021-11-19 11.01 11.06 10.97 11.01 0.1M
2021-11-18 11.02 11.02 10.95 10.98 0.0M
2021-11-17 11.15 11.15 11.05 11.05 0.0M
2021-11-16 11.14 11.16 11.10 11.13 0.0M
2021-11-15 11.32 11.36 11.17 11.18 0.0M
2021-11-12 11.37 11.37 11.28 11.32 0.0M
2021-11-11 11.32 11.44 11.32 11.42 0.0M
2021-11-10 11.23 11.29 11.13 11.13 0.0M
2021-11-09 11.28 11.29 11.20 11.25 0.0M
2021-11-08 11.22 11.26 11.21 11.26 0.0M
2021-11-05 11.25 11.25 11.12 11.16 0.0M
2021-11-04 11.36 11.38 11.20 11.24 0.0M
2021-11-03 11.20 11.32 11.20 11.28 0.0M
2021-11-02 11.35 11.35 11.23 11.24 0.0M
2021-11-01 11.38 11.47 11.38 11.46 0.0M
2021-10-29 11.36 11.37 11.30 11.30 0.0M
2021-10-27 11.54 11.55 11.47 11.47 0.0M
2021-10-26 11.61 11.61 11.52 11.52 0.0M
2021-10-25 11.62 11.71 11.62 11.67 0.0M
2021-10-22 11.57 11.64 11.55 11.60 0.0M
2021-10-21 11.64 11.66 11.57 11.57 0.0M
2021-10-20 11.70 11.72 11.66 11.69 0.0M
2021-10-19 11.79 11.80 11.75 11.75 0.0M
2021-10-18 11.78 11.84 11.78 11.78 0.0M
2021-10-15 11.76 11.85 11.76 11.80 0.0M
2021-10-14 11.80 11.83 11.78 11.83 0.0M
2021-10-13 11.83 11.83 11.75 11.76 0.0M
2021-10-12 11.77 11.86 11.77 11.81 0.0M
2021-10-11 11.83 11.83 11.70 11.76 0.0M
2021-10-08 11.97 11.97 11.79 11.79 0.0M
2021-10-07 11.86 11.91 11.84 11.89 0.0M
2021-10-06 11.64 11.81 11.64 11.77 0.0M
2021-10-05 11.72 11.74 11.67 11.72 0.0M
2021-10-04 11.82 11.82 11.68 11.73 0.0M
2021-10-01 11.80 11.87 11.77 11.87 0.0M
2021-09-30 11.85 11.88 11.81 11.82 0.0M
2021-09-29 11.85 11.85 11.70 11.71 0.0M
2021-09-28 11.83 11.89 11.80 11.84 0.0M
2021-09-27 11.79 11.83 11.67 11.76 0.0M
2021-09-24 11.77 11.81 11.73 11.81 0.0M
2021-09-23 11.77 11.87 11.77 11.83 0.1M
2021-09-22 11.60 11.72 11.60 11.60 0.0M
2021-09-21 11.43 11.50 11.43 11.45 0.0M
2021-09-20 11.41 11.45 11.26 11.33 0.1M
2021-09-17 11.75 11.75 11.64 11.65 0.0M
2021-09-16 12.00 12.00 11.86 11.87 0.0M
2021-09-15 12.08 12.19 12.04 12.13 0.0M
2021-09-14 12.20 12.20 12.08 12.08 0.0M
2021-09-13 12.22 12.33 12.19 12.30 0.0M
2021-09-10 12.19 12.20 12.08 12.10 0.0M
2021-09-09 12.10 12.13 12.02 12.06 0.0M
2021-09-08 12.17 12.17 12.06 12.06 0.0M
2021-09-07 12.20 12.24 12.02 12.17 0.0M
2021-09-03 12.27 12.27 12.21 12.25 0.0M
2021-09-02 12.21 12.29 12.20 12.25 0.0M
2021-09-01 12.19 12.25 12.19 12.20 0.0M
2021-08-31 12.10 12.17 12.10 12.17 0.0M
2021-08-30 12.04 12.06 11.99 12.04 0.0M
2021-08-27 11.86 12.02 11.86 11.97 0.1M
2021-08-26 11.88 11.90 11.86 11.86 0.0M
2021-08-25 11.86 11.91 11.86 11.90 0.0M
2021-08-24 11.73 11.83 11.73 11.82 0.0M
2021-08-23 11.56 11.64 11.50 11.61 0.0M
2021-08-20 11.45 11.51 11.45 11.50 0.0M
2021-08-19 11.52 11.58 11.33 11.52 0.0M
2021-08-18 11.74 11.75 11.68 11.68 0.0M
2021-08-17 11.76 11.78 11.67 11.71 0.0M
2021-08-16 11.85 11.85 11.77 11.85 0.0M
2021-08-13 11.85 11.86 11.82 11.84 0.0M
2021-08-12 11.90 11.97 11.83 11.83 0.0M
2021-08-11 11.88 11.97 11.88 11.95 0.0M
2021-08-10 11.83 11.91 11.79 11.79 0.0M
2021-08-09 11.88 11.88 11.82 11.85 0.0M
2021-08-06 11.80 11.82 11.75 11.78 0.0M
2021-08-05 11.88 11.88 11.80 11.80 0.0M
2021-08-04 11.94 11.94 11.85 11.89 0.0M
2021-08-03 11.93 11.99 11.89 11.97 0.0M
2021-08-02 11.92 12.00 11.91 11.94 0.0M
2021-07-30 11.93 11.94 11.81 11.81 0.0M
2021-07-29 11.99 12.04 11.98 11.99 0.1M
2021-07-28 11.85 11.96 11.85 11.95 0.0M
2021-07-27 11.86 11.86 11.76 11.81 0.0M
2021-07-26 11.89 11.95 11.87 11.93 0.0M
2021-07-23 11.99 12.01 11.92 11.92 0.0M
2021-07-22 12.04 12.05 12.01 12.05 0.0M
2021-07-21 11.92 11.99 11.90 11.99 0.0M
2021-07-20 11.89 11.96 11.82 11.91 0.0M
2021-07-19 11.97 11.97 11.86 11.89 0.0M
2021-07-16 12.20 12.22 12.11 12.12 0.0M
2021-07-15 12.19 12.20 12.14 12.19 0.0M
2021-07-14 12.16 12.16 12.11 12.16 0.0M
2021-07-13 12.10 12.13 12.07 12.09 0.0M
2021-07-12 12.04 12.09 12.00 12.08 0.0M
2021-07-09 11.98 12.12 11.98 12.12 0.0M
2021-07-08 11.90 11.96 11.86 11.91 0.0M
2021-07-07 12.04 12.07 11.97 12.07 0.0M
2021-07-06 12.12 12.12 11.97 12.01 0.0M
2021-07-02 12.16 12.21 12.15 12.19 0.0M
2021-07-01 12.21 12.22 12.10 12.13 0.0M
2021-06-30 12.18 12.20 12.14 12.17 0.0M
2021-06-29 12.23 12.23 12.17 12.19 0.0M
2021-06-28 12.33 12.33 12.27 12.28 0.0M
2021-06-25 12.33 12.37 12.30 12.35 0.0M
2021-06-24 12.29 12.29 12.25 12.29 0.0M
2021-06-23 12.26 12.30 12.23 12.24 0.0M
2021-06-22 12.19 12.27 12.18 12.24 0.0M
2021-06-21 12.17 12.23 12.11 12.21 0.0M
2021-06-18 12.21 12.21 12.13 12.13 0.0M
2021-06-17 12.32 12.32 12.25 12.28 0.0M
2021-06-16 12.41 12.41 12.26 12.30 0.0M
2021-06-15 12.44 12.44 12.32 12.35 0.0M
2021-06-14 12.56 12.59 12.52 12.54 0.0M
2021-06-11 12.55 12.55 12.49 12.50 0.0M
2021-06-10 12.54 12.59 12.54 12.55 0.0M
2021-06-09 12.60 12.60 12.53 12.54 0.0M
2021-06-08 12.58 12.58 12.49 12.56 0.0M
2021-06-07 12.60 12.60 12.49 12.56 0.1M
2021-06-04 12.66 12.66 12.56 12.63 0.0M
2021-06-03 12.56 12.56 12.50 12.54 0.0M
2021-06-02 12.65 12.71 12.62 12.69 0.0M
2021-06-01 12.71 12.71 12.49 12.60 0.0M
2021-05-28 12.38 12.45 12.38 12.43 0.0M
2021-05-27 12.35 12.38 12.33 12.36 0.0M
2021-05-26 12.29 12.32 12.26 12.30 0.0M
2021-05-25 12.31 12.31 12.25 12.28 0.0M
2021-05-24 12.16 12.26 12.16 12.21 0.0M
2021-05-21 12.23 12.23 12.10 12.10 0.0M
2021-05-20 12.22 12.24 12.18 12.23 1.0M
2021-05-19 12.18 12.27 12.14 12.23 0.0M
2021-05-18 12.31 12.34 12.30 12.32 0.0M
2021-05-17 12.14 12.19 12.10 12.17 0.0M
2021-05-14 12.12 12.24 12.12 12.24 0.0M
2021-05-13 12.12 12.12 12.03 12.09 1.0M
2021-05-12 12.16 12.21 12.00 12.09 0.0M
2021-05-11 12.17 12.33 12.17 12.31 0.0M
2021-05-10 12.38 12.40 12.29 12.29 0.0M
2021-05-07 12.34 12.40 12.33 12.40 0.0M
2021-05-06 12.16 12.26 12.16 12.26 0.0M
2021-05-05 12.03 12.06 11.99 12.05 0.0M
2021-05-04 12.00 12.00 11.92 11.99 0.0M
2021-05-03 12.02 12.07 11.99 12.06 0.0M
2021-04-30 12.11 12.11 12.00 12.00 0.0M
2021-04-29 12.25 12.26 12.14 12.25 0.0M
2021-04-28 12.11 12.22 12.11 12.20 0.0M
2021-04-27 12.13 12.15 12.09 12.10 0.0M
2021-04-26 12.19 12.21 12.15 12.20 0.0M
2021-04-23 12.18 12.21 12.14 12.20 0.0M
2021-04-22 12.20 12.20 12.11 12.14 0.0M
2021-04-21 12.11 12.20 12.11 12.20 0.0M
2021-04-20 12.19 12.19 12.10 12.14 0.0M
2021-04-19 12.15 12.16 12.11 12.13 0.0M
2021-04-16 12.15 12.20 12.15 12.20 0.0M
2021-04-15 12.11 12.15 12.09 12.15 0.0M
2021-04-14 12.05 12.09 12.04 12.06 0.1M
2021-04-13 11.98 12.04 11.96 12.00 0.0M
2021-04-12 12.00 12.00 11.96 11.97 0.0M
2021-04-09 12.09 12.09 11.96 12.03 0.0M
2021-04-08 12.13 12.13 12.09 12.09 0.0M
2021-04-07 12.06 12.09 12.04 12.05 0.1M
2021-04-06 12.12 12.12 12.00 12.08 0.0M
2021-04-05 12.09 12.11 12.02 12.06 0.0M
2021-04-01 12.15 12.16 12.10 12.12 0.0M
2021-03-31 12.08 12.14 12.04 12.14 0.0M
2021-03-30 12.09 12.13 12.05 12.08 0.0M
2021-03-29 12.05 12.09 11.99 12.05 0.0M
2021-03-26 11.87 11.99 11.81 11.99 0.0M
2021-03-25 11.69 11.76 11.65 11.76 0.0M
2021-03-24 11.74 11.77 11.64 11.67 0.0M
2021-03-23 11.85 11.88 11.77 11.79 0.0M
2021-03-22 11.90 11.95 11.90 11.94 0.0M
2021-03-19 11.87 11.94 11.81 11.90 0.0M
2021-03-18 11.97 11.98 11.91 11.94 0.0M
2021-03-17 11.94 12.07 11.90 12.04 0.0M
2021-03-16 12.04 12.04 11.94 12.01 0.0M
2021-03-15 12.01 12.07 11.96 12.06 0.0M
2021-03-12 11.94 11.99 11.90 11.98 0.0M
2021-03-11 11.97 12.04 11.92 12.04 0.0M
2021-03-10 11.87 11.88 11.79 11.88 0.0M
2021-03-09 11.87 11.87 11.77 11.80 0.0M
2021-03-08 11.78 11.82 11.73 11.74 0.0M
2021-03-05 11.86 11.90 11.74 11.90 0.0M
2021-03-04 11.80 11.88 11.66 11.73 0.0M
2021-03-03 11.81 11.86 11.75 11.75 0.0M
2021-03-02 11.85 11.85 11.75 11.81 0.0M
2021-03-01 11.78 11.85 11.74 11.81 0.0M
2021-02-26 11.77 11.77 11.62 11.64 0.0M
2021-02-25 11.97 11.98 11.71 11.75 0.0M
2021-02-24 11.86 11.96 11.80 11.96 0.0M
2021-02-23 11.76 12.01 11.76 11.96 0.0M
2021-02-22 11.84 11.92 11.78 11.83 0.0M
2021-02-19 12.01 12.05 11.98 11.98 0.0M
2021-02-18 12.02 12.02 11.92 12.00 0.0M
2021-02-17 12.00 12.07 11.94 12.03 0.0M
2021-02-16 12.09 12.09 12.01 12.01 0.0M
2021-02-12 11.90 12.00 11.90 11.96 0.0M
2021-02-11 11.96 11.98 11.89 11.93 0.0M
2021-02-10 11.91 11.91 11.80 11.86 0.1M
2021-02-09 11.81 11.90 11.81 11.88 0.0M
2021-02-08 11.80 11.82 11.76 11.80 0.1M
2021-02-05 11.78 11.81 11.71 11.80 0.0M
2021-02-04 11.61 11.65 11.57 11.65 0.0M
2021-02-03 11.63 11.63 11.56 11.62 0.0M
2021-02-02 11.55 11.61 11.54 11.59 0.0M
2021-02-01 11.45 11.51 11.40 11.50 0.0M
2021-01-29 11.46 11.46 11.28 11.33 0.0M
2021-01-28 11.51 11.65 11.50 11.60 0.0M
2021-01-27 11.60 11.65 11.52 11.56 0.0M
2021-01-26 11.75 11.77 11.72 11.75 0.0M
2021-01-25 11.72 11.72 11.59 11.65 0.0M
2021-01-22 11.80 11.80 11.75 11.79 0.0M
2021-01-21 12.05 12.09 11.91 11.98 0.0M
2021-01-20 12.02 12.09 11.96 12.09 0.0M
2021-01-19 12.05 12.06 11.92 11.94 0.0M
2021-01-15 11.87 11.91 11.81 11.83 0.0M
2021-01-14 11.97 12.03 11.93 11.97 0.0M
2021-01-13 11.92 11.95 11.91 11.92 0.0M
2021-01-12 11.79 11.86 11.78 11.86 0.0M
2021-01-11 11.69 11.73 11.65 11.71 0.0M
2021-01-08 11.78 11.91 11.78 11.88 0.0M
2021-01-07 11.65 11.72 11.65 11.67 0.0M
2021-01-06 11.65 11.75 11.60 11.65 0.0M
2021-01-05 11.56 11.67 11.55 11.63 0.0M
2021-01-04 11.72 11.74 11.50 11.56 0.0M