Stockscreener 앱 받기
42.67
0.01%
-0.0022
시간 외 거래:
42.69
0.0227
+0.05%
Democratic Large Cap Core Etf 주식 (DEMZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $42.99 | $42.60 | $0.39 | 5,208.0 | -0.01% |
| 2025-12-12 | $43.19 | $42.65 | $0.54 | 7,803.0 | -1.46% |
| 2025-12-11 | $43.33 | $42.90 | $0.43 | 3,427.0 | +0.52% |
| 2025-12-10 | $43.08 | $42.74 | $0.3386 | 28,882.0 | +0.42% |
| 2025-12-09 | $42.99 | $42.86 | $0.13 | 1,273.0 | +0.07% |
| 2025-12-08 | $43.02 | $42.82 | $0.2004 | 2,151.0 | -0.39% |
| 2025-12-05 | $43.13 | $43.03 | $0.0983 | 1,982.0 | +0.55% |
| 2025-12-04 | $42.90 | $42.71 | $0.19 | 2,330.0 | -0.11% |
| 2025-12-03 | $42.86 | $42.61 | $0.2499 | 4,511.0 | +0.22% |
| 2025-12-02 | $42.86 | $42.71 | $0.1486 | 4,325.0 | +0.38% |
| 2025-12-01 | $42.78 | $42.59 | $0.1999 | 2,731.0 | -0.25% |
| 2025-11-28 | $42.69 | $42.51 | $0.1835 | 1,140.0 | +0.42% |
| 2025-11-26 | $42.52 | $42.47 | $0.0464 | 1,230.0 | +0.48% |
| 2025-11-25 | $42.32 | $41.73 | $0.5869 | 1,034.0 | +0.80% |
| 2025-11-24 | $42.05 | $41.62 | $0.43 | 14,954.0 | +1.72% |
| 2025-11-21 | $41.47 | $41.27 | $0.2049 | 727.0 | +1.39% |
| 2025-11-20 | $42.23 | $40.68 | $1.55 | 11,398.0 | -1.78% |
| 2025-11-19 | $41.52 | $41.33 | $0.19 | 3,142.0 | +0.30% |
| 2025-11-18 | $41.43 | $41.23 | $0.196 | 1,319.0 | -0.68% |
Democratic Large Cap Core Etf 주식 (DEMZ) 연도별 가격 이력
이 심층 분석에서는 Democratic Large Cap Core Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DEMZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Democratic Large Cap Core Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Democratic Large Cap Core Etf 주식 (DEMZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $43.33 | $42.59 | $0.7449 | 69,831.0 | -0.06% |
| 2025-11 | $43.29 | $40.68 | $2.61 | 71,134.0 | -1.15% |
| 2025-10 | $44.08 | $41.20 | $2.88 | 71,169.0 | +3.33% |
| 2025-09 | $41.86 | $39.74 | $2.12 | 37,372.0 | +3.66% |
| 2025-08 | $40.76 | $39.08 | $1.68 | 37,169.0 | +1.32% |
| 2025-07 | $40.26 | $38.76 | $1.50 | 66,334.0 | +2.15% |
| 2025-06 | $38.96 | $36.89 | $2.07 | 46,385.0 | +5.21% |
| 2025-05 | $37.45 | $34.66 | $2.79 | 66,002.0 | +7.93% |
| 2025-04 | $34.75 | $29.70 | $5.05 | 120,371.0 | +0.35% |
| 2025-03 | $36.34 | $33.49 | $2.85 | 113,621.0 | -5.63% |
| 2025-02 | $37.46 | $35.73 | $1.73 | 105,504.0 | -2.40% |
| 2025-01 | $37.58 | $35.30 | $2.28 | 55,906.0 | +3.28% |
Democratic Large Cap Core Etf 주식 (DEMZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $37.97 | $35.87 | $2.10 | 97,939.0 | -3.03% |
| 2024-11 | $37.37 | $35.11 | $2.26 | 83,592.0 | +6.41% |
| 2024-10 | $36.71 | $35.08 | $1.63 | 55,945.0 | -2.45% |
| 2024-09 | $36.12 | $33.96 | $2.16 | 42,719.0 | +1.75% |
| 2024-08 | $35.49 | $32.15 | $3.34 | 61,155.0 | +2.11% |
| 2024-07 | $35.46 | $33.64 | $1.82 | 38,431.0 | +0.87% |
| 2024-06 | $34.83 | $33.13 | $1.70 | 29,248.0 | +3.34% |
| 2024-05 | $33.99 | $31.32 | $2.68 | 50,339.0 | +5.77% |
| 2024-04 | $33.30 | $31.00 | $2.30 | 61,540.0 | -5.31% |
| 2024-03 | $33.26 | $32.32 | $0.944 | 55,652.0 | +2.57% |
| 2024-02 | $32.39 | $30.40 | $1.99 | 43,183.0 | +6.39% |
| 2024-01 | $30.84 | $28.55 | $2.29 | 79,955.0 | +3.33% |
Democratic Large Cap Core Etf 주식 (DEMZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $29.75 | $28.40 | $1.35 | 203,860.0 | +3.05% |
| 2023-11 | $28.63 | $26.12 | $2.51 | 46,287.0 | +9.90% |
| 2023-10 | $27.10 | $25.34 | $1.76 | 35,304.0 | -1.67% |
| 2023-09 | $27.77 | $26.12 | $1.65 | 39,098.0 | -4.97% |
| 2023-08 | $28.06 | $26.41 | $1.65 | 36,980.0 | -0.93% |
| 2023-07 | $28.15 | $26.69 | $1.46 | 42,530.0 | +3.42% |
| 2023-06 | $27.15 | $25.53 | $1.62 | 29,901.0 | +6.83% |
| 2023-05 | $25.75 | $24.66 | $1.09 | 53,259.0 | -0.16% |
| 2023-04 | $25.70 | $24.52 | $1.18 | 56,042.0 | -0.24% |
| 2023-03 | $25.48 | $23.81 | $1.67 | 35,648.0 | +0.00% |
0.38%
0.49%
자본화:
|
볼륨(24시간):