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
2023-12-29 24.93 24.93 24.77 24.80 0.0M
2023-12-28 24.73 24.82 24.73 24.77 0.0M
2023-12-27 24.91 24.97 24.89 24.92 0.0M
2023-12-26 24.90 24.90 24.82 24.89 0.0M
2023-12-22 24.92 24.93 24.84 24.85 0.0M
2023-12-21 24.82 24.82 24.71 24.77 0.0M
2023-12-20 24.63 24.66 24.42 24.42 0.0M
2023-12-19 24.66 24.72 24.65 24.72 0.0M
2023-12-18 24.42 24.51 24.42 24.51 0.0M
2023-12-15 24.55 24.57 24.44 24.44 0.0M
2023-12-14 24.46 24.61 24.46 24.59 0.0M
2023-12-13 23.87 24.30 23.85 24.30 0.0M
2023-12-12 23.91 24.00 23.91 24.00 0.0M
2023-12-11 23.80 23.93 23.80 23.93 0.0M
2023-12-08 23.78 23.78 23.72 23.74 0.0M
2023-12-07 23.94 23.94 23.86 23.88 0.0M
2023-12-06 23.96 24.00 23.88 23.88 0.0M
2023-12-05 23.89 23.95 23.85 23.93 0.0M
2023-12-04 24.47 24.47 24.26 24.28 0.0M
2023-12-01 24.16 24.41 24.16 24.39 0.0M
2023-11-30 24.00 24.03 23.98 24.02 0.0M
2023-11-29 24.12 24.14 24.04 24.04 0.0M
2023-11-28 24.04 24.18 24.04 24.15 0.0M
2023-11-27 24.00 24.04 24.00 24.04 0.0M
2023-11-24 23.71 23.87 23.71 23.84 0.0M
2023-11-22 23.77 23.77 23.66 23.72 0.0M
2023-11-21 23.94 23.94 23.79 23.85 0.0M
2023-11-20 23.85 23.95 23.85 23.92 0.0M
2023-11-17 23.59 23.75 23.59 23.71 0.0M
2023-11-16 23.67 23.67 23.56 23.60 0.0M
2023-11-15 23.74 23.77 23.69 23.75 0.0M
2023-11-14 23.42 23.66 23.42 23.61 0.0M
2023-11-13 23.03 23.18 23.03 23.17 0.0M
2023-11-10 22.87 22.99 22.87 22.99 0.0M
2023-11-09 23.13 23.13 22.81 22.82 0.0M
2023-11-08 23.00 23.00 22.86 22.89 0.0M
2023-11-07 23.08 23.08 23.07 23.07 0.0M
2023-11-06 23.26 23.26 23.12 23.12 0.0M
2023-11-03 23.00 23.20 23.00 23.16 0.0M
2023-11-02 22.87 22.95 22.80 22.94 0.0M
2023-11-01 22.36 22.58 22.33 22.58 0.0M
2023-10-31 22.38 22.45 22.33 22.45 0.0M
2023-10-30 22.70 22.70 22.41 22.49 0.0M
2023-10-27 22.61 22.61 22.37 22.39 0.0M
2023-10-26 22.44 22.54 22.42 22.48 0.0M
2023-10-25 22.56 22.57 22.46 22.47 0.0M
2023-10-24 22.43 22.68 22.43 22.68 0.0M
2023-10-23 22.27 22.41 22.24 22.34 0.0M
2023-10-20 22.48 22.49 22.37 22.37 0.0M
2023-10-19 22.60 22.73 22.48 22.57 0.0M
2023-10-18 23.07 23.07 22.85 22.85 0.0M
2023-10-17 22.88 23.20 22.88 23.13 0.0M
2023-10-16 22.98 23.11 22.98 23.08 0.0M
2023-10-13 22.95 22.95 22.83 22.84 0.0M
2023-10-12 22.87 22.91 22.82 22.82 0.0M
2023-10-11 23.11 23.11 23.00 23.03 0.0M
2023-10-10 22.94 23.12 22.94 23.12 0.0M
2023-10-09 22.61 22.79 22.61 22.79 0.0M
2023-10-06 22.51 22.74 22.51 22.74 0.0M
2023-10-05 22.30 22.43 22.30 22.41 0.0M
2023-10-04 22.51 22.51 22.32 22.39 0.0M
2023-10-03 22.91 22.91 22.67 22.69 0.0M
2023-10-02 23.28 23.32 23.10 23.12 0.0M
2023-09-29 23.44 23.45 23.35 23.35 0.0M
2023-09-28 23.11 23.22 23.10 23.22 0.0M
2023-09-27 23.13 23.13 22.95 23.01 0.0M
2023-09-26 23.25 23.25 23.11 23.12 0.0M
2023-09-25 23.33 23.45 23.33 23.45 0.0M
2023-09-22 23.56 23.57 23.44 23.44 0.0M
2023-09-21 23.39 23.42 23.35 23.36 0.0M
2023-09-20 23.56 23.77 23.56 23.60 0.0M
2023-09-19 23.41 23.58 23.41 23.53 0.0M
2023-09-18 23.36 23.46 23.36 23.43 0.0M
2023-09-15 23.51 23.55 23.44 23.45 0.0M
2023-09-14 23.45 23.51 23.41 23.50 0.0M
2023-09-13 23.14 23.22 23.14 23.19 0.0M
2023-09-12 22.94 23.08 22.94 23.04 0.0M
2023-09-11 23.10 23.10 23.04 23.09 0.0M
2023-09-08 22.84 22.94 22.84 22.93 0.0M
2023-09-07 22.96 22.97 22.95 22.95 0.0M
2023-09-06 23.06 23.22 23.03 23.04 0.0M
2023-09-05 23.29 23.38 23.29 23.29 0.0M
2023-09-01 23.29 23.29 23.14 23.20 0.0M
2023-08-31 23.09 23.09 22.88 22.88 0.0M
2023-08-30 23.30 23.30 23.21 23.23 0.0M
2023-08-29 23.20 23.39 23.20 23.37 0.0M
2023-08-28 23.09 23.20 23.09 23.20 0.0M
2023-08-25 22.91 22.97 22.87 22.95 0.0M
2023-08-24 23.03 23.06 22.97 22.99 0.0M
2023-08-23 22.85 22.96 22.66 22.96 0.0M
2023-08-22 22.87 22.87 22.62 22.67 0.0M
2023-08-21 22.56 22.64 22.54 22.64 0.0M
2023-08-18 22.57 22.62 22.57 22.62 0.0M
2023-08-17 22.83 22.85 22.69 22.72 0.0M
2023-08-16 22.70 22.82 22.65 22.65 0.0M
2023-08-15 23.02 23.02 22.79 22.84 0.0M
2023-08-14 22.93 22.98 22.87 22.96 0.0M
2023-08-11 23.27 23.28 23.14 23.19 0.0M
2023-08-10 23.62 23.62 23.39 23.42 0.0M
2023-08-09 23.42 23.48 23.37 23.43 0.0M
2023-08-08 23.31 23.31 23.17 23.26 0.0M
2023-08-07 23.67 23.67 23.54 23.60 0.0M
2023-08-04 23.83 23.83 23.65 23.65 0.0M
2023-08-03 23.62 23.62 23.52 23.54 0.0M
2023-08-02 24.00 24.00 23.82 23.85 0.0M
2023-08-01 24.42 24.42 24.27 24.27 0.0M
2023-07-31 24.57 24.61 24.51 24.59 0.0M
2023-07-28 24.41 24.63 24.41 24.59 0.0M
2023-07-27 24.15 24.22 24.02 24.02 0.0M
2023-07-26 24.16 24.22 24.13 24.21 0.0M
2023-07-25 24.01 24.13 24.01 24.09 0.0M
2023-07-24 23.64 23.86 23.64 23.83 0.0M
2023-07-21 23.64 23.65 23.58 23.60 0.0M
2023-07-20 23.61 23.62 23.61 23.62 0.0M
2023-07-19 23.71 23.80 23.66 23.72 0.0M
2023-07-18 23.60 23.68 23.51 23.63 0.0M
2023-07-17 23.73 23.85 23.63 23.82 0.0M
2023-07-14 23.88 23.88 23.77 23.84 0.0M
2023-07-13 23.72 23.89 23.68 23.88 0.0M
2023-07-12 23.48 23.61 23.46 23.56 0.0M
2023-07-11 23.00 23.13 23.00 23.13 0.0M
2023-07-10 22.72 22.94 22.72 22.94 0.0M
2023-07-07 22.72 23.09 22.72 23.02 0.0M
2023-07-06 22.91 22.91 22.74 22.74 0.0M
2023-07-05 23.35 23.39 23.30 23.35 0.0M
2023-07-03 23.40 23.61 23.40 23.53 0.0M
2023-06-30 23.15 23.22 23.12 23.16 0.0M
2023-06-29 22.96 23.00 22.93 22.99 0.0M
2023-06-28 23.10 23.10 22.99 23.05 0.0M
2023-06-27 23.16 23.18 23.13 23.16 0.0M
2023-06-26 23.08 23.08 23.01 23.01 0.0M
2023-06-23 23.04 23.08 22.98 23.04 0.0M
2023-06-22 23.37 23.37 23.27 23.29 0.0M
2023-06-21 23.49 23.52 23.41 23.49 0.0M
2023-06-20 23.59 23.67 23.47 23.53 0.0M
2023-06-16 23.97 23.97 23.83 23.83 0.0M
2023-06-15 23.59 23.95 23.59 23.95 0.1M
2023-06-14 23.44 23.60 23.44 23.60 0.0M
2023-06-13 23.57 23.57 23.39 23.44 0.0M
2023-06-12 23.35 23.38 23.35 23.35 0.0M
2023-06-09 23.35 23.50 23.35 23.44 0.0M
2023-06-08 23.22 23.45 23.22 23.45 0.0M
2023-06-07 23.31 23.31 23.13 23.13 0.0M
2023-06-06 22.93 23.29 22.93 23.29 0.0M
2023-06-05 22.90 23.02 22.90 23.02 0.0M
2023-06-02 23.11 23.17 23.09 23.17 0.0M
2023-06-01 22.36 22.58 22.32 22.58 0.0M
2023-05-31 22.50 22.50 22.25 22.36 0.0M
2023-05-30 22.72 22.73 22.53 22.60 0.0M
2023-05-26 22.75 22.92 22.75 22.90 0.0M
2023-05-25 22.70 22.70 22.58 22.59 0.0M
2023-05-24 22.95 22.95 22.80 22.83 0.0M
2023-05-23 23.20 23.20 23.01 23.01 0.0M
2023-05-22 23.36 23.38 23.31 23.33 0.0M
2023-05-19 23.33 23.34 23.30 23.31 0.0M
2023-05-18 23.27 23.33 23.27 23.33 0.0M
2023-05-17 23.24 23.38 23.24 23.35 0.0M
2023-05-16 23.54 23.56 23.36 23.36 0.0M
2023-05-15 23.51 23.68 23.50 23.68 0.0M
2023-05-12 23.40 23.40 23.30 23.32 0.0M
2023-05-11 23.59 23.60 23.45 23.59 0.0M
2023-05-10 23.83 23.84 23.77 23.84 0.0M
2023-05-09 23.81 23.95 23.81 23.89 0.0M
2023-05-08 24.03 24.09 24.00 24.01 0.0M
2023-05-05 23.44 23.72 23.44 23.70 0.0M
2023-05-04 23.39 23.39 23.37 23.39 0.0M
2023-05-03 23.25 23.35 23.24 23.27 0.0M
2023-05-02 23.48 23.48 23.33 23.40 0.0M
2023-05-01 23.81 23.83 23.64 23.66 0.0M
2023-04-28 23.63 23.76 23.63 23.76 0.0M
2023-04-27 23.32 23.59 23.32 23.59 0.0M
2023-04-26 23.36 23.36 23.33 23.33 0.0M
2023-04-25 23.46 23.46 23.29 23.30 0.0M
2023-04-24 23.74 23.74 23.67 23.69 0.0M
2023-04-21 23.96 23.96 23.72 23.79 0.0M
2023-04-20 24.11 24.16 24.05 24.07 0.0M
2023-04-19 24.22 24.22 24.09 24.09 0.0M
2023-04-18 24.45 24.46 24.38 24.43 0.0M
2023-04-17 24.36 24.36 24.22 24.31 0.0M
2023-04-14 24.22 24.22 24.08 24.20 0.0M
2023-04-13 24.27 24.29 24.23 24.26 0.0M
2023-04-12 24.06 24.12 23.99 23.99 0.0M
2023-04-11 23.81 23.98 23.81 23.86 0.0M
2023-04-10 23.35 23.45 23.35 23.44 0.0M
2023-04-06 23.44 23.46 23.31 23.42 0.0M
2023-04-05 23.74 23.74 23.49 23.54 0.0M
2023-04-04 23.86 23.89 23.85 23.88 0.0M
2023-04-03 23.80 23.84 23.74 23.84 0.0M
2023-03-31 23.90 23.90 23.71 23.79 0.0M
2023-03-30 23.75 23.88 23.75 23.88 0.0M
2023-03-29 23.53 23.53 23.43 23.51 0.0M
2023-03-28 23.29 23.45 23.29 23.41 0.0M
2023-03-27 23.26 23.26 23.17 23.24 0.0M
2023-03-24 23.24 23.29 23.18 23.29 0.0M
2023-03-23 23.55 23.58 23.38 23.38 0.0M
2023-03-22 23.30 23.45 23.30 23.32 0.0M
2023-03-21 23.21 23.26 23.17 23.20 0.0M
2023-03-20 23.08 23.21 23.08 23.14 0.0M
2023-03-17 23.22 23.22 23.10 23.12 0.0M
2023-03-16 22.97 23.18 22.91 23.15 0.0M
2023-03-15 23.17 23.17 22.88 23.11 0.0M
2023-03-14 23.69 23.69 23.52 23.56 0.0M
2023-03-13 23.71 23.86 23.70 23.74 0.0M
2023-03-10 23.94 23.98 23.74 23.79 0.0M
2023-03-09 24.20 24.20 23.81 23.90 0.0M
2023-03-08 24.25 24.46 24.25 24.37 0.0M
2023-03-07 24.54 24.60 24.29 24.30 0.0M
2023-03-06 24.73 24.73 24.59 24.61 0.0M
2023-03-03 24.63 24.91 24.63 24.86 0.0M
2023-03-02 24.60 24.74 24.60 24.71 0.0M
2023-03-01 24.61 24.65 24.61 24.63 0.0M
2023-02-28 24.17 24.25 24.06 24.06 0.0M
2023-02-27 24.29 24.34 24.24 24.28 0.0M
2023-02-24 24.37 24.37 24.22 24.28 0.0M
2023-02-23 24.88 24.89 24.64 24.76 0.0M
2023-02-22 24.72 24.72 24.59 24.62 0.0M
2023-02-21 24.95 25.01 24.84 24.85 0.0M
2023-02-17 24.70 24.70 24.57 24.68 0.0M
2023-02-16 24.58 24.80 24.55 24.76 0.0M
2023-02-15 24.65 24.65 24.47 24.64 0.0M
2023-02-14 24.84 25.03 24.76 24.82 0.0M
2023-02-13 24.84 24.93 24.75 24.91 0.0M
2023-02-10 24.77 24.77 24.69 24.73 0.0M
2023-02-09 25.14 25.14 24.84 24.87 0.0M
2023-02-08 24.98 25.03 24.90 25.02 0.0M
2023-02-07 24.88 25.02 24.82 24.93 0.0M
2023-02-06 24.82 24.83 24.69 24.82 0.0M
2023-02-03 25.28 25.28 25.06 25.08 0.0M
2023-02-02 26.07 26.07 25.64 25.74 0.0M
2023-02-01 25.80 25.93 25.54 25.86 0.0M
2023-01-31 25.63 25.72 25.61 25.72 0.0M
2023-01-30 25.93 25.93 25.72 25.72 0.0M
2023-01-27 26.11 26.23 26.08 26.13 0.0M
2023-01-26 26.15 26.20 26.00 26.15 0.0M
2023-01-25 25.83 26.05 25.76 26.05 0.0M
2023-01-24 25.91 26.00 25.81 25.94 0.0M
2023-01-23 25.88 26.04 25.88 25.95 0.0M
2023-01-20 25.61 25.88 25.55 25.88 0.0M
2023-01-19 25.38 25.60 25.38 25.53 0.0M
2023-01-18 25.69 25.69 25.30 25.31 0.0M
2023-01-17 25.42 25.44 25.37 25.43 0.0M
2023-01-13 25.38 25.49 25.35 25.48 0.0M
2023-01-12 25.40 25.56 25.20 25.44 0.0M
2023-01-11 25.16 25.33 25.16 25.33 0.0M
2023-01-10 25.00 25.13 24.95 25.13 0.0M
2023-01-09 25.00 25.08 24.93 24.93 0.0M
2023-01-06 24.59 24.93 24.59 24.93 0.0M
2023-01-05 24.15 24.31 24.10 24.31 0.0M
2023-01-04 24.01 24.18 23.87 24.18 0.0M
2023-01-03 23.98 24.01 23.76 23.78 0.0M