시장 데이터를 불러오는 중
전체 종목
CresAlta Global Dividend ETF 과거 주가
CresAlta Global Dividend ETF · CVGD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CresAlta Global Dividend ETF · CVGD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,057 | ₩34,057 | ₩34,057 | ₩34,057 | 0.00% | 100 |
| 2026.10.08 | ₩33,990 | ₩33,990 | ₩33,990 | ₩33,990 | 0.00% | 100 |
| 2026.10.07 | ₩33,776 | ₩33,776 | ₩33,683 | ₩33,683 | -0.28% | 200 |
| 2026.10.06 | ₩33,776 | ₩33,883 | ₩33,776 | ₩33,830 | +0.16% | 1.1만 |
| 2026.10.05 | ₩33,589 | ₩33,709 | ₩33,589 | ₩33,709 | +0.36% | 1.9천 |
| 2026.10.02 | ₩33,656 | ₩33,669 | ₩33,602 | ₩33,602 | -0.16% | 1.4천 |
| 2026.10.01 | ₩33,535 | ₩33,642 | ₩33,535 | ₩33,642 | +0.32% | 300 |
| 2026.09.30 | ₩33,990 | ₩33,990 | ₩33,816 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,816 |
| -0.51% |
| 400 |
| 2026.09.29 | ₩33,990 | ₩33,990 | ₩33,963 | ₩33,963 | -0.08% | 200 |
|---|
| 2026.09.28 | ₩34,284 | ₩34,512 | ₩34,284 | ₩34,378 | +0.27% | 5.2천 |
|---|
| 2026.09.25 | ₩34,378 | ₩34,619 | ₩34,378 | ₩34,619 | +0.70% | 7.8천 |
|---|
| 2026.09.24 | ₩34,659 | ₩34,659 | ₩34,445 | ₩34,445 | -0.62% | 5천 |
|---|
| 2026.09.23 | ₩34,632 | ₩34,699 | ₩34,498 | ₩34,498 | -0.39% | 2.2천 |
|---|
| 2026.09.22 | ₩35,033 | ₩35,033 | ₩34,752 | ₩34,752 | -0.80% | 5천 |
|---|
| 2026.09.21 | ₩34,806 | ₩34,873 | ₩34,806 | ₩34,873 | +0.19% | 1천 |
|---|
| 2026.09.18 | ₩34,726 | ₩34,739 | ₩34,726 | ₩34,726 | 0.00% | 3.7천 |
|---|
| 2026.09.17 | ₩35,220 | ₩35,220 | ₩35,113 | ₩35,113 | -0.30% | 1천 |
|---|
| 2026.09.16 | ₩35,087 | ₩35,087 | ₩35,087 | ₩35,087 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩35,474 | ₩35,474 | ₩35,474 | ₩35,474 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩35,715 | ₩35,849 | ₩35,621 | ₩35,728 | +0.04% | 3.5천 |
|---|
| 2026.09.11 | ₩35,474 | ₩35,474 | ₩35,381 | ₩35,381 | -0.26% | 3.8천 |
|---|
| 2026.09.10 | ₩35,287 | ₩35,287 | ₩35,287 | ₩35,287 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,354 | ₩35,354 | ₩35,354 | ₩35,354 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,956 | ₩35,982 | ₩35,715 | ₩35,715 | -0.67% | 1.9만 |
|---|
| 2026.09.04 | ₩36,143 | ₩36,143 | ₩36,143 | ₩36,143 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩36,343 | ₩36,450 | ₩36,343 | ₩36,450 | +0.29% | 9.1천 |
|---|
| 2026.09.02 | ₩36,143 | ₩36,143 | ₩36,143 | ₩36,143 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩35,996 | ₩35,996 | ₩35,996 | ₩35,996 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,250 | ₩36,290 | ₩36,250 | ₩36,277 | +0.07% | 1.8만 |
|---|
| 2026.08.28 | ₩36,183 | ₩36,250 | ₩36,183 | ₩36,250 | +0.18% | 800 |
|---|
| 2026.08.27 | ₩36,183 | ₩36,183 | ₩36,116 | ₩36,116 | -0.18% | 1.2천 |
|---|
| 2026.08.26 | ₩36,023 | ₩36,531 | ₩36,009 | ₩36,023 | 0.00% | 7.3만 |
|---|
| 2026.08.25 | ₩36,063 | ₩36,063 | ₩36,063 | ₩36,063 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,170 | ₩36,223 | ₩36,170 | ₩36,210 | +0.11% | 9.4천 |
|---|
| 2026.08.21 | ₩36,063 | ₩36,063 | ₩36,063 | ₩36,063 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩36,009 | ₩36,009 | ₩35,902 | ₩35,902 | -0.30% | 1.9천 |
|---|
| 2026.08.19 | ₩35,822 | ₩36,116 | ₩35,822 | ₩36,009 | +0.52% | 1.6천 |
|---|
| 2026.08.18 | ₩35,715 | ₩35,715 | ₩35,715 | ₩35,715 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩35,621 | ₩35,621 | ₩35,528 | ₩35,528 | -0.26% | 1.1천 |
|---|
| 2026.08.14 | ₩35,916 | ₩35,956 | ₩35,902 | ₩35,956 | +0.11% | 3천 |
|---|
| 2026.08.13 | ₩35,782 | ₩35,809 | ₩35,782 | ₩35,809 | +0.07% | 200 |
|---|
| 2026.08.12 | ₩35,528 | ₩35,595 | ₩35,528 | ₩35,595 | +0.19% | 2.1천 |
|---|
| 2026.08.11 | ₩35,795 | ₩35,795 | ₩35,795 | ₩35,795 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩35,755 | ₩35,956 | ₩35,755 | ₩35,956 | +0.56% | 1.2천 |
|---|
| 2026.08.07 | ₩35,902 | ₩35,902 | ₩35,902 | ₩35,902 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩35,795 | ₩35,822 | ₩35,635 | ₩35,635 | -0.45% | 1.1만 |
|---|
| 2026.08.05 | ₩35,635 | ₩35,635 | ₩35,635 | ₩35,635 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩35,742 | ₩35,742 | ₩35,742 | ₩35,742 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩35,648 | ₩35,648 | ₩35,461 | ₩35,608 | -0.11% | 1.9천 |
|---|
| 2026.07.31 | ₩35,060 | ₩35,287 | ₩35,006 | ₩35,287 | +0.65% | 4.6천 |
|---|
| 2026.07.30 | ₩35,381 | ₩35,381 | ₩35,381 | ₩35,381 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,528 | ₩35,528 | ₩35,421 | ₩35,421 | -0.30% | 200 |
|---|
| 2026.07.28 | ₩35,220 | ₩35,381 | ₩35,220 | ₩35,367 | +0.42% | 1.2만 |
|---|
| 2026.07.27 | ₩34,766 | ₩34,766 | ₩34,766 | ₩34,766 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,418 | ₩34,418 | ₩34,418 | ₩34,418 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,044 | ₩34,044 | ₩33,950 | ₩33,950 | -0.27% | 100 |
|---|
| 2026.07.22 | ₩34,752 | ₩34,752 | ₩34,418 | ₩34,431 | -0.92% | 5.1천 |
|---|
| 2026.07.21 | ₩34,177 | ₩34,418 | ₩34,177 | ₩34,418 | +0.70% | 4.6만 |
|---|
| 2026.07.20 | ₩34,578 | ₩34,578 | ₩34,485 | ₩34,485 | -0.27% | 1.1천 |
|---|
| 2026.07.17 | ₩34,926 | ₩34,926 | ₩34,498 | ₩34,498 | -1.23% | 1.3천 |
|---|
| 2026.07.16 | ₩34,284 | ₩34,672 | ₩34,284 | ₩34,672 | +1.13% | 7.8천 |
|---|
| 2026.07.15 | ₩34,351 | ₩34,351 | ₩34,351 | ₩34,351 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,471 | ₩34,565 | ₩34,284 | ₩34,284 | -0.54% | 4.5천 |
|---|
| 2026.07.13 | ₩34,498 | ₩34,498 | ₩34,485 | ₩34,485 | -0.04% | 1천 |
|---|
| 2026.07.10 | ₩34,244 | ₩34,284 | ₩34,244 | ₩34,244 | 0.00% | 700 |
|---|
| 2026.07.09 | ₩34,097 | ₩34,097 | ₩34,084 | ₩34,084 | -0.04% | 1천 |
|---|
| 2026.07.08 | ₩34,070 | ₩34,151 | ₩34,057 | ₩34,151 | +0.24% | 600 |
|---|
| 2026.07.07 | ₩34,378 | ₩34,378 | ₩34,378 | ₩34,378 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩34,057 | ₩34,070 | ₩34,044 | ₩34,044 | -0.04% | 1.1천 |
|---|
| 2026.07.02 | ₩34,164 | ₩34,164 | ₩34,164 | ₩34,164 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,509 | ₩33,509 | ₩33,509 | ₩33,509 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,308 | ₩33,308 | ₩33,308 | ₩33,308 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,495 | ₩33,495 | ₩33,348 | ₩33,429 | -0.20% | 7천 |
|---|
| 2026.06.26 | ₩33,749 | ₩33,749 | ₩33,749 | ₩33,749 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,402 | ₩33,455 | ₩33,402 | ₩33,455 | +0.16% | 1.1천 |
|---|
| 2026.06.24 | ₩33,228 | ₩33,228 | ₩33,228 | ₩33,228 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩33,241 | ₩33,241 | ₩33,241 | ₩33,241 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩33,255 | ₩33,335 | ₩33,215 | ₩33,215 | -0.12% | 5천 |
|---|
| 2026.06.18 | ₩33,121 | ₩33,121 | ₩33,121 | ₩33,121 | 0.00% | 1천 |
|---|
| 2026.06.17 | ₩33,281 | ₩33,281 | ₩33,281 | ₩33,281 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩33,790 | ₩33,790 | ₩33,790 | ₩33,790 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩33,990 | ₩34,003 | ₩33,870 | ₩33,870 | -0.35% | 1천 |
|---|
| 2026.06.12 | ₩33,977 | ₩33,977 | ₩33,977 | ₩33,977 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,790 | ₩33,790 | ₩33,790 | ₩33,790 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩33,402 | ₩33,402 | ₩33,402 | ₩33,402 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,535 | ₩33,602 | ₩33,535 | ₩33,602 | +0.20% | 400 |
|---|
| 2026.06.08 | ₩33,562 | ₩33,562 | ₩33,429 | ₩33,429 | -0.40% | 1천 |
|---|
| 2026.06.05 | ₩33,856 | ₩33,856 | ₩33,723 | ₩33,723 | -0.39% | 200 |
|---|
| 2026.06.04 | ₩33,990 | ₩33,990 | ₩33,963 | ₩33,963 | -0.08% | 600 |
|---|
| 2026.06.03 | ₩33,870 | ₩33,870 | ₩33,749 | ₩33,776 | -0.28% | 1천 |
|---|
| 2026.06.02 | ₩33,856 | ₩33,856 | ₩33,856 | ₩33,856 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩33,790 | ₩33,790 | ₩33,790 | ₩33,790 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩33,803 | ₩33,803 | ₩33,749 | ₩33,749 | -0.16% | 100 |
|---|
| 2026.05.28 | ₩33,803 | ₩33,803 | ₩33,803 | ₩33,803 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,923 | ₩33,923 | ₩33,870 | ₩33,870 | -0.16% | 300 |
|---|
| 2026.05.26 | ₩34,057 | ₩34,110 | ₩33,977 | ₩33,977 | -0.24% | 2천 |
|---|
| 2026.05.22 | ₩33,950 | ₩33,990 | ₩33,896 | ₩33,896 | -0.16% | 4.4천 |
|---|
| 2026.05.21 | ₩33,736 | ₩33,736 | ₩33,656 | ₩33,656 | -0.24% | 700 |
|---|
| 2026.05.20 | ₩35,167 | ₩35,167 | ₩33,723 | ₩33,723 | -4.11% | 200 |
|---|
| 2026.05.19 | ₩33,642 | ₩33,736 | ₩33,509 | ₩33,509 | -0.40% | 700 |
|---|
| 2026.05.18 | ₩33,656 | ₩33,656 | ₩33,656 | ₩33,656 | 0.00% | 100 |
|---|