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 | ₩34,096 | ₩34,096 | ₩34,096 | ₩34,096 | 0.00% | 100 |
| 2026.10.08 | ₩34,029 | ₩34,029 | ₩34,029 | ₩34,029 | 0.00% | 100 |
| 2026.10.07 | ₩33,815 | ₩33,815 | ₩33,721 | ₩33,721 | -0.28% | 200 |
| 2026.10.06 | ₩33,815 | ₩33,922 | ₩33,815 | ₩33,869 | +0.16% | 1.1만 |
| 2026.10.05 | ₩33,628 | ₩33,748 | ₩33,628 | ₩33,748 | +0.36% | 1.9천 |
| 2026.10.02 | ₩33,695 | ₩33,708 | ₩33,641 | ₩33,641 | -0.16% | 1.4천 |
| 2026.10.01 | ₩33,574 | ₩33,681 | ₩33,574 | ₩33,681 | +0.32% | 300 |
| 2026.09.30 | ₩34,029 | ₩34,029 | ₩33,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,855 |
| -0.51% |
| 400 |
| 2026.09.29 | ₩34,029 | ₩34,029 | ₩34,002 | ₩34,002 | -0.08% | 200 |
|---|
| 2026.09.28 | ₩34,324 | ₩34,551 | ₩34,324 | ₩34,417 | +0.27% | 5.2천 |
|---|
| 2026.09.25 | ₩34,417 | ₩34,658 | ₩34,417 | ₩34,658 | +0.70% | 7.8천 |
|---|
| 2026.09.24 | ₩34,699 | ₩34,699 | ₩34,484 | ₩34,484 | -0.62% | 5천 |
|---|
| 2026.09.23 | ₩34,672 | ₩34,739 | ₩34,538 | ₩34,538 | -0.39% | 2.2천 |
|---|
| 2026.09.22 | ₩35,073 | ₩35,073 | ₩34,792 | ₩34,792 | -0.80% | 5천 |
|---|
| 2026.09.21 | ₩34,846 | ₩34,913 | ₩34,846 | ₩34,913 | +0.19% | 1천 |
|---|
| 2026.09.18 | ₩34,766 | ₩34,779 | ₩34,766 | ₩34,766 | 0.00% | 3.7천 |
|---|
| 2026.09.17 | ₩35,261 | ₩35,261 | ₩35,154 | ₩35,154 | -0.30% | 1천 |
|---|
| 2026.09.16 | ₩35,127 | ₩35,127 | ₩35,127 | ₩35,127 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩35,515 | ₩35,515 | ₩35,515 | ₩35,515 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩35,756 | ₩35,890 | ₩35,662 | ₩35,770 | +0.04% | 3.5천 |
|---|
| 2026.09.11 | ₩35,515 | ₩35,515 | ₩35,421 | ₩35,421 | -0.26% | 3.8천 |
|---|
| 2026.09.10 | ₩35,328 | ₩35,328 | ₩35,328 | ₩35,328 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,395 | ₩35,395 | ₩35,395 | ₩35,395 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,997 | ₩36,024 | ₩35,756 | ₩35,756 | -0.67% | 1.9만 |
|---|
| 2026.09.04 | ₩36,185 | ₩36,185 | ₩36,185 | ₩36,185 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩36,385 | ₩36,492 | ₩36,385 | ₩36,492 | +0.29% | 9.1천 |
|---|
| 2026.09.02 | ₩36,185 | ₩36,185 | ₩36,185 | ₩36,185 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩36,037 | ₩36,037 | ₩36,037 | ₩36,037 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,292 | ₩36,332 | ₩36,292 | ₩36,318 | +0.07% | 1.8만 |
|---|
| 2026.08.28 | ₩36,225 | ₩36,292 | ₩36,225 | ₩36,292 | +0.18% | 800 |
|---|
| 2026.08.27 | ₩36,225 | ₩36,225 | ₩36,158 | ₩36,158 | -0.18% | 1.2천 |
|---|
| 2026.08.26 | ₩36,064 | ₩36,573 | ₩36,051 | ₩36,064 | 0.00% | 7.3만 |
|---|
| 2026.08.25 | ₩36,104 | ₩36,104 | ₩36,104 | ₩36,104 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,211 | ₩36,265 | ₩36,211 | ₩36,251 | +0.11% | 9.4천 |
|---|
| 2026.08.21 | ₩36,104 | ₩36,104 | ₩36,104 | ₩36,104 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩36,051 | ₩36,051 | ₩35,944 | ₩35,944 | -0.30% | 1.9천 |
|---|
| 2026.08.19 | ₩35,863 | ₩36,158 | ₩35,863 | ₩36,051 | +0.52% | 1.6천 |
|---|
| 2026.08.18 | ₩35,756 | ₩35,756 | ₩35,756 | ₩35,756 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩35,662 | ₩35,662 | ₩35,569 | ₩35,569 | -0.26% | 1.1천 |
|---|
| 2026.08.14 | ₩35,957 | ₩35,997 | ₩35,944 | ₩35,997 | +0.11% | 3천 |
|---|
| 2026.08.13 | ₩35,823 | ₩35,850 | ₩35,823 | ₩35,850 | +0.07% | 200 |
|---|
| 2026.08.12 | ₩35,569 | ₩35,636 | ₩35,569 | ₩35,636 | +0.19% | 2.1천 |
|---|
| 2026.08.11 | ₩35,836 | ₩35,836 | ₩35,836 | ₩35,836 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩35,796 | ₩35,997 | ₩35,796 | ₩35,997 | +0.56% | 1.2천 |
|---|
| 2026.08.07 | ₩35,944 | ₩35,944 | ₩35,944 | ₩35,944 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩35,836 | ₩35,863 | ₩35,676 | ₩35,676 | -0.45% | 1.1만 |
|---|
| 2026.08.05 | ₩35,676 | ₩35,676 | ₩35,676 | ₩35,676 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩35,783 | ₩35,783 | ₩35,783 | ₩35,783 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩35,689 | ₩35,689 | ₩35,502 | ₩35,649 | -0.11% | 1.9천 |
|---|
| 2026.07.31 | ₩35,100 | ₩35,328 | ₩35,047 | ₩35,328 | +0.65% | 4.6천 |
|---|
| 2026.07.30 | ₩35,421 | ₩35,421 | ₩35,421 | ₩35,421 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,569 | ₩35,569 | ₩35,462 | ₩35,462 | -0.30% | 200 |
|---|
| 2026.07.28 | ₩35,261 | ₩35,421 | ₩35,261 | ₩35,408 | +0.42% | 1.2만 |
|---|
| 2026.07.27 | ₩34,806 | ₩34,806 | ₩34,806 | ₩34,806 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,458 | ₩34,458 | ₩34,458 | ₩34,458 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,083 | ₩34,083 | ₩33,989 | ₩33,989 | -0.27% | 100 |
|---|
| 2026.07.22 | ₩34,792 | ₩34,792 | ₩34,458 | ₩34,471 | -0.92% | 5.1천 |
|---|
| 2026.07.21 | ₩34,217 | ₩34,458 | ₩34,217 | ₩34,458 | +0.70% | 4.6만 |
|---|
| 2026.07.20 | ₩34,618 | ₩34,618 | ₩34,525 | ₩34,525 | -0.27% | 1.1천 |
|---|
| 2026.07.17 | ₩34,966 | ₩34,966 | ₩34,538 | ₩34,538 | -1.23% | 1.3천 |
|---|
| 2026.07.16 | ₩34,324 | ₩34,712 | ₩34,324 | ₩34,712 | +1.13% | 7.8천 |
|---|
| 2026.07.15 | ₩34,391 | ₩34,391 | ₩34,391 | ₩34,391 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,511 | ₩34,605 | ₩34,324 | ₩34,324 | -0.54% | 4.5천 |
|---|
| 2026.07.13 | ₩34,538 | ₩34,538 | ₩34,525 | ₩34,525 | -0.04% | 1천 |
|---|
| 2026.07.10 | ₩34,284 | ₩34,324 | ₩34,284 | ₩34,284 | 0.00% | 700 |
|---|
| 2026.07.09 | ₩34,136 | ₩34,136 | ₩34,123 | ₩34,123 | -0.04% | 1천 |
|---|
| 2026.07.08 | ₩34,110 | ₩34,190 | ₩34,096 | ₩34,190 | +0.24% | 600 |
|---|
| 2026.07.07 | ₩34,417 | ₩34,417 | ₩34,417 | ₩34,417 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩34,096 | ₩34,110 | ₩34,083 | ₩34,083 | -0.04% | 1.1천 |
|---|
| 2026.07.02 | ₩34,203 | ₩34,203 | ₩34,203 | ₩34,203 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,547 | ₩33,547 | ₩33,547 | ₩33,547 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,347 | ₩33,347 | ₩33,347 | ₩33,347 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,534 | ₩33,534 | ₩33,387 | ₩33,467 | -0.20% | 7천 |
|---|
| 2026.06.26 | ₩33,788 | ₩33,788 | ₩33,788 | ₩33,788 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,440 | ₩33,494 | ₩33,440 | ₩33,494 | +0.16% | 1.1천 |
|---|
| 2026.06.24 | ₩33,266 | ₩33,266 | ₩33,266 | ₩33,266 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩33,280 | ₩33,280 | ₩33,280 | ₩33,280 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩33,293 | ₩33,373 | ₩33,253 | ₩33,253 | -0.12% | 5천 |
|---|
| 2026.06.18 | ₩33,159 | ₩33,159 | ₩33,159 | ₩33,159 | 0.00% | 1천 |
|---|
| 2026.06.17 | ₩33,320 | ₩33,320 | ₩33,320 | ₩33,320 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩33,828 | ₩33,828 | ₩33,828 | ₩33,828 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩34,029 | ₩34,043 | ₩33,909 | ₩33,909 | -0.35% | 1천 |
|---|
| 2026.06.12 | ₩34,016 | ₩34,016 | ₩34,016 | ₩34,016 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,828 | ₩33,828 | ₩33,828 | ₩33,828 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩33,440 | ₩33,440 | ₩33,440 | ₩33,440 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,574 | ₩33,641 | ₩33,574 | ₩33,641 | +0.20% | 400 |
|---|
| 2026.06.08 | ₩33,601 | ₩33,601 | ₩33,467 | ₩33,467 | -0.40% | 1천 |
|---|
| 2026.06.05 | ₩33,895 | ₩33,895 | ₩33,762 | ₩33,762 | -0.39% | 200 |
|---|
| 2026.06.04 | ₩34,029 | ₩34,029 | ₩34,002 | ₩34,002 | -0.08% | 600 |
|---|
| 2026.06.03 | ₩33,909 | ₩33,909 | ₩33,788 | ₩33,815 | -0.28% | 1천 |
|---|
| 2026.06.02 | ₩33,895 | ₩33,895 | ₩33,895 | ₩33,895 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩33,828 | ₩33,828 | ₩33,828 | ₩33,828 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩33,842 | ₩33,842 | ₩33,788 | ₩33,788 | -0.16% | 100 |
|---|
| 2026.05.28 | ₩33,842 | ₩33,842 | ₩33,842 | ₩33,842 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,962 | ₩33,962 | ₩33,909 | ₩33,909 | -0.16% | 300 |
|---|
| 2026.05.26 | ₩34,096 | ₩34,150 | ₩34,016 | ₩34,016 | -0.24% | 2천 |
|---|
| 2026.05.22 | ₩33,989 | ₩34,029 | ₩33,936 | ₩33,936 | -0.16% | 4.4천 |
|---|
| 2026.05.21 | ₩33,775 | ₩33,775 | ₩33,695 | ₩33,695 | -0.24% | 700 |
|---|
| 2026.05.20 | ₩35,207 | ₩35,207 | ₩33,762 | ₩33,762 | -4.11% | 200 |
|---|
| 2026.05.19 | ₩33,681 | ₩33,775 | ₩33,547 | ₩33,547 | -0.40% | 700 |
|---|
| 2026.05.18 | ₩33,695 | ₩33,695 | ₩33,695 | ₩33,695 | 0.00% | 100 |
|---|