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 | ₩34,055 | ₩34,055 | ₩34,055 | ₩34,055 | 0.00% | 100 |
| 2026.10.08 | ₩33,989 | ₩33,989 | ₩33,989 | ₩33,989 | 0.00% | 100 |
| 2026.10.07 | ₩33,775 | ₩33,775 | ₩33,681 | ₩33,681 | -0.28% | 200 |
| 2026.10.06 | ₩33,775 | ₩33,882 | ₩33,775 | ₩33,828 | +0.16% | 1.1만 |
| 2026.10.05 | ₩33,587 | ₩33,708 | ₩33,587 | ₩33,708 | +0.36% | 1.9천 |
| 2026.10.02 | ₩33,654 | ₩33,668 | ₩33,601 | ₩33,601 | -0.16% | 1.4천 |
| 2026.10.01 | ₩33,534 | ₩33,641 | ₩33,534 | ₩33,641 | +0.32% | 300 |
| 2026.09.30 | ₩33,989 | ₩33,989 | ₩33,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,815 |
| -0.51% |
| 400 |
| 2026.09.29 | ₩33,989 | ₩33,989 | ₩33,962 | ₩33,962 | -0.08% | 200 |
|---|
| 2026.09.28 | ₩34,283 | ₩34,510 | ₩34,283 | ₩34,376 | +0.27% | 5.2천 |
|---|
| 2026.09.25 | ₩34,376 | ₩34,617 | ₩34,376 | ₩34,617 | +0.70% | 7.8천 |
|---|
| 2026.09.24 | ₩34,657 | ₩34,657 | ₩34,443 | ₩34,443 | -0.62% | 5천 |
|---|
| 2026.09.23 | ₩34,630 | ₩34,697 | ₩34,497 | ₩34,497 | -0.39% | 2.2천 |
|---|
| 2026.09.22 | ₩35,031 | ₩35,031 | ₩34,751 | ₩34,751 | -0.80% | 5천 |
|---|
| 2026.09.21 | ₩34,804 | ₩34,871 | ₩34,804 | ₩34,871 | +0.19% | 1천 |
|---|
| 2026.09.18 | ₩34,724 | ₩34,737 | ₩34,724 | ₩34,724 | 0.00% | 3.7천 |
|---|
| 2026.09.17 | ₩35,219 | ₩35,219 | ₩35,112 | ₩35,112 | -0.30% | 1천 |
|---|
| 2026.09.16 | ₩35,085 | ₩35,085 | ₩35,085 | ₩35,085 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩35,473 | ₩35,473 | ₩35,473 | ₩35,473 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩35,713 | ₩35,847 | ₩35,620 | ₩35,727 | +0.04% | 3.5천 |
|---|
| 2026.09.11 | ₩35,473 | ₩35,473 | ₩35,379 | ₩35,379 | -0.26% | 3.8천 |
|---|
| 2026.09.10 | ₩35,286 | ₩35,286 | ₩35,286 | ₩35,286 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,352 | ₩35,352 | ₩35,352 | ₩35,352 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,954 | ₩35,981 | ₩35,713 | ₩35,713 | -0.67% | 1.9만 |
|---|
| 2026.09.04 | ₩36,141 | ₩36,141 | ₩36,141 | ₩36,141 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩36,342 | ₩36,449 | ₩36,342 | ₩36,449 | +0.29% | 9.1천 |
|---|
| 2026.09.02 | ₩36,141 | ₩36,141 | ₩36,141 | ₩36,141 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩35,994 | ₩35,994 | ₩35,994 | ₩35,994 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,248 | ₩36,288 | ₩36,248 | ₩36,275 | +0.07% | 1.8만 |
|---|
| 2026.08.28 | ₩36,181 | ₩36,248 | ₩36,181 | ₩36,248 | +0.18% | 800 |
|---|
| 2026.08.27 | ₩36,181 | ₩36,181 | ₩36,115 | ₩36,115 | -0.18% | 1.2천 |
|---|
| 2026.08.26 | ₩36,021 | ₩36,529 | ₩36,008 | ₩36,021 | 0.00% | 7.3만 |
|---|
| 2026.08.25 | ₩36,061 | ₩36,061 | ₩36,061 | ₩36,061 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,168 | ₩36,221 | ₩36,168 | ₩36,208 | +0.11% | 9.4천 |
|---|
| 2026.08.21 | ₩36,061 | ₩36,061 | ₩36,061 | ₩36,061 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩36,008 | ₩36,008 | ₩35,901 | ₩35,901 | -0.30% | 1.9천 |
|---|
| 2026.08.19 | ₩35,820 | ₩36,115 | ₩35,820 | ₩36,008 | +0.52% | 1.6천 |
|---|
| 2026.08.18 | ₩35,713 | ₩35,713 | ₩35,713 | ₩35,713 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩35,620 | ₩35,620 | ₩35,526 | ₩35,526 | -0.26% | 1.1천 |
|---|
| 2026.08.14 | ₩35,914 | ₩35,954 | ₩35,901 | ₩35,954 | +0.11% | 3천 |
|---|
| 2026.08.13 | ₩35,780 | ₩35,807 | ₩35,780 | ₩35,807 | +0.07% | 200 |
|---|
| 2026.08.12 | ₩35,526 | ₩35,593 | ₩35,526 | ₩35,593 | +0.19% | 2.1천 |
|---|
| 2026.08.11 | ₩35,794 | ₩35,794 | ₩35,794 | ₩35,794 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩35,754 | ₩35,954 | ₩35,754 | ₩35,954 | +0.56% | 1.2천 |
|---|
| 2026.08.07 | ₩35,901 | ₩35,901 | ₩35,901 | ₩35,901 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩35,794 | ₩35,820 | ₩35,633 | ₩35,633 | -0.45% | 1.1만 |
|---|
| 2026.08.05 | ₩35,633 | ₩35,633 | ₩35,633 | ₩35,633 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩35,740 | ₩35,740 | ₩35,740 | ₩35,740 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩35,647 | ₩35,647 | ₩35,459 | ₩35,606 | -0.11% | 1.9천 |
|---|
| 2026.07.31 | ₩35,058 | ₩35,286 | ₩35,005 | ₩35,286 | +0.65% | 4.6천 |
|---|
| 2026.07.30 | ₩35,379 | ₩35,379 | ₩35,379 | ₩35,379 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,526 | ₩35,526 | ₩35,419 | ₩35,419 | -0.30% | 200 |
|---|
| 2026.07.28 | ₩35,219 | ₩35,379 | ₩35,219 | ₩35,366 | +0.42% | 1.2만 |
|---|
| 2026.07.27 | ₩34,764 | ₩34,764 | ₩34,764 | ₩34,764 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,416 | ₩34,416 | ₩34,416 | ₩34,416 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,042 | ₩34,042 | ₩33,948 | ₩33,948 | -0.27% | 100 |
|---|
| 2026.07.22 | ₩34,751 | ₩34,751 | ₩34,416 | ₩34,430 | -0.92% | 5.1천 |
|---|
| 2026.07.21 | ₩34,176 | ₩34,416 | ₩34,176 | ₩34,416 | +0.70% | 4.6만 |
|---|
| 2026.07.20 | ₩34,577 | ₩34,577 | ₩34,483 | ₩34,483 | -0.27% | 1.1천 |
|---|
| 2026.07.17 | ₩34,925 | ₩34,925 | ₩34,497 | ₩34,497 | -1.23% | 1.3천 |
|---|
| 2026.07.16 | ₩34,283 | ₩34,670 | ₩34,283 | ₩34,670 | +1.13% | 7.8천 |
|---|
| 2026.07.15 | ₩34,350 | ₩34,350 | ₩34,350 | ₩34,350 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,470 | ₩34,564 | ₩34,283 | ₩34,283 | -0.54% | 4.5천 |
|---|
| 2026.07.13 | ₩34,497 | ₩34,497 | ₩34,483 | ₩34,483 | -0.04% | 1천 |
|---|
| 2026.07.10 | ₩34,243 | ₩34,283 | ₩34,243 | ₩34,243 | 0.00% | 700 |
|---|
| 2026.07.09 | ₩34,096 | ₩34,096 | ₩34,082 | ₩34,082 | -0.04% | 1천 |
|---|
| 2026.07.08 | ₩34,069 | ₩34,149 | ₩34,055 | ₩34,149 | +0.24% | 600 |
|---|
| 2026.07.07 | ₩34,376 | ₩34,376 | ₩34,376 | ₩34,376 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩34,055 | ₩34,069 | ₩34,042 | ₩34,042 | -0.04% | 1.1천 |
|---|
| 2026.07.02 | ₩34,162 | ₩34,162 | ₩34,162 | ₩34,162 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,507 | ₩33,507 | ₩33,507 | ₩33,507 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,307 | ₩33,307 | ₩33,307 | ₩33,307 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,494 | ₩33,494 | ₩33,347 | ₩33,427 | -0.20% | 7천 |
|---|
| 2026.06.26 | ₩33,748 | ₩33,748 | ₩33,748 | ₩33,748 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,400 | ₩33,454 | ₩33,400 | ₩33,454 | +0.16% | 1.1천 |
|---|
| 2026.06.24 | ₩33,226 | ₩33,226 | ₩33,226 | ₩33,226 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩33,240 | ₩33,240 | ₩33,240 | ₩33,240 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩33,253 | ₩33,333 | ₩33,213 | ₩33,213 | -0.12% | 5천 |
|---|
| 2026.06.18 | ₩33,119 | ₩33,119 | ₩33,119 | ₩33,119 | 0.00% | 1천 |
|---|
| 2026.06.17 | ₩33,280 | ₩33,280 | ₩33,280 | ₩33,280 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩33,788 | ₩33,788 | ₩33,788 | ₩33,788 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩33,989 | ₩34,002 | ₩33,868 | ₩33,868 | -0.35% | 1천 |
|---|
| 2026.06.12 | ₩33,975 | ₩33,975 | ₩33,975 | ₩33,975 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,788 | ₩33,788 | ₩33,788 | ₩33,788 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩33,400 | ₩33,400 | ₩33,400 | ₩33,400 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,534 | ₩33,601 | ₩33,534 | ₩33,601 | +0.20% | 400 |
|---|
| 2026.06.08 | ₩33,561 | ₩33,561 | ₩33,427 | ₩33,427 | -0.40% | 1천 |
|---|
| 2026.06.05 | ₩33,855 | ₩33,855 | ₩33,721 | ₩33,721 | -0.39% | 200 |
|---|
| 2026.06.04 | ₩33,989 | ₩33,989 | ₩33,962 | ₩33,962 | -0.08% | 600 |
|---|
| 2026.06.03 | ₩33,868 | ₩33,868 | ₩33,748 | ₩33,775 | -0.28% | 1천 |
|---|
| 2026.06.02 | ₩33,855 | ₩33,855 | ₩33,855 | ₩33,855 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩33,788 | ₩33,788 | ₩33,788 | ₩33,788 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩33,801 | ₩33,801 | ₩33,748 | ₩33,748 | -0.16% | 100 |
|---|
| 2026.05.28 | ₩33,801 | ₩33,801 | ₩33,801 | ₩33,801 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,922 | ₩33,922 | ₩33,868 | ₩33,868 | -0.16% | 300 |
|---|
| 2026.05.26 | ₩34,055 | ₩34,109 | ₩33,975 | ₩33,975 | -0.24% | 2천 |
|---|
| 2026.05.22 | ₩33,948 | ₩33,989 | ₩33,895 | ₩33,895 | -0.16% | 4.4천 |
|---|
| 2026.05.21 | ₩33,735 | ₩33,735 | ₩33,654 | ₩33,654 | -0.24% | 700 |
|---|
| 2026.05.20 | ₩35,165 | ₩35,165 | ₩33,721 | ₩33,721 | -4.11% | 200 |
|---|
| 2026.05.19 | ₩33,641 | ₩33,735 | ₩33,507 | ₩33,507 | -0.40% | 700 |
|---|
| 2026.05.18 | ₩33,654 | ₩33,654 | ₩33,654 | ₩33,654 | 0.00% | 100 |
|---|