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 | ₩34,022 | ₩34,022 | ₩34,022 | ₩34,022 | 0.00% | 100 |
| 2026.10.08 | ₩33,956 | ₩33,956 | ₩33,956 | ₩33,956 | 0.00% | 100 |
| 2026.10.07 | ₩33,742 | ₩33,742 | ₩33,648 | ₩33,648 | -0.28% | 200 |
| 2026.10.06 | ₩33,742 | ₩33,849 | ₩33,742 | ₩33,795 | +0.16% | 1.1만 |
| 2026.10.05 | ₩33,555 | ₩33,675 | ₩33,555 | ₩33,675 | +0.36% | 1.9천 |
| 2026.10.02 | ₩33,622 | ₩33,635 | ₩33,568 | ₩33,568 | -0.16% | 1.4천 |
| 2026.10.01 | ₩33,501 | ₩33,608 | ₩33,501 | ₩33,608 | +0.32% | 300 |
| 2026.09.30 | ₩33,956 | ₩33,956 | ₩33,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,782 |
| -0.51% |
| 400 |
| 2026.09.29 | ₩33,956 | ₩33,956 | ₩33,929 | ₩33,929 | -0.08% | 200 |
|---|
| 2026.09.28 | ₩34,249 | ₩34,476 | ₩34,249 | ₩34,343 | +0.27% | 5.2천 |
|---|
| 2026.09.25 | ₩34,343 | ₩34,583 | ₩34,343 | ₩34,583 | +0.70% | 7.8천 |
|---|
| 2026.09.24 | ₩34,623 | ₩34,623 | ₩34,410 | ₩34,410 | -0.62% | 5천 |
|---|
| 2026.09.23 | ₩34,597 | ₩34,663 | ₩34,463 | ₩34,463 | -0.39% | 2.2천 |
|---|
| 2026.09.22 | ₩34,997 | ₩34,997 | ₩34,717 | ₩34,717 | -0.80% | 5천 |
|---|
| 2026.09.21 | ₩34,770 | ₩34,837 | ₩34,770 | ₩34,837 | +0.19% | 1천 |
|---|
| 2026.09.18 | ₩34,690 | ₩34,704 | ₩34,690 | ₩34,690 | 0.00% | 3.7천 |
|---|
| 2026.09.17 | ₩35,184 | ₩35,184 | ₩35,078 | ₩35,078 | -0.30% | 1천 |
|---|
| 2026.09.16 | ₩35,051 | ₩35,051 | ₩35,051 | ₩35,051 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩35,438 | ₩35,438 | ₩35,438 | ₩35,438 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩35,679 | ₩35,812 | ₩35,585 | ₩35,692 | +0.04% | 3.5천 |
|---|
| 2026.09.11 | ₩35,438 | ₩35,438 | ₩35,345 | ₩35,345 | -0.26% | 3.8천 |
|---|
| 2026.09.10 | ₩35,251 | ₩35,251 | ₩35,251 | ₩35,251 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,318 | ₩35,318 | ₩35,318 | ₩35,318 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,919 | ₩35,946 | ₩35,679 | ₩35,679 | -0.67% | 1.9만 |
|---|
| 2026.09.04 | ₩36,106 | ₩36,106 | ₩36,106 | ₩36,106 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩36,307 | ₩36,413 | ₩36,307 | ₩36,413 | +0.29% | 9.1천 |
|---|
| 2026.09.02 | ₩36,106 | ₩36,106 | ₩36,106 | ₩36,106 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩35,959 | ₩35,959 | ₩35,959 | ₩35,959 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,213 | ₩36,253 | ₩36,213 | ₩36,240 | +0.07% | 1.8만 |
|---|
| 2026.08.28 | ₩36,146 | ₩36,213 | ₩36,146 | ₩36,213 | +0.18% | 800 |
|---|
| 2026.08.27 | ₩36,146 | ₩36,146 | ₩36,079 | ₩36,079 | -0.18% | 1.2천 |
|---|
| 2026.08.26 | ₩35,986 | ₩36,494 | ₩35,973 | ₩35,986 | 0.00% | 7.3만 |
|---|
| 2026.08.25 | ₩36,026 | ₩36,026 | ₩36,026 | ₩36,026 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩36,133 | ₩36,186 | ₩36,133 | ₩36,173 | +0.11% | 9.4천 |
|---|
| 2026.08.21 | ₩36,026 | ₩36,026 | ₩36,026 | ₩36,026 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,973 | ₩35,973 | ₩35,866 | ₩35,866 | -0.30% | 1.9천 |
|---|
| 2026.08.19 | ₩35,786 | ₩36,079 | ₩35,786 | ₩35,973 | +0.52% | 1.6천 |
|---|
| 2026.08.18 | ₩35,679 | ₩35,679 | ₩35,679 | ₩35,679 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩35,585 | ₩35,585 | ₩35,492 | ₩35,492 | -0.26% | 1.1천 |
|---|
| 2026.08.14 | ₩35,879 | ₩35,919 | ₩35,866 | ₩35,919 | +0.11% | 3천 |
|---|
| 2026.08.13 | ₩35,745 | ₩35,772 | ₩35,745 | ₩35,772 | +0.07% | 200 |
|---|
| 2026.08.12 | ₩35,492 | ₩35,558 | ₩35,492 | ₩35,558 | +0.19% | 2.1천 |
|---|
| 2026.08.11 | ₩35,759 | ₩35,759 | ₩35,759 | ₩35,759 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩35,719 | ₩35,919 | ₩35,719 | ₩35,919 | +0.56% | 1.2천 |
|---|
| 2026.08.07 | ₩35,866 | ₩35,866 | ₩35,866 | ₩35,866 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩35,759 | ₩35,786 | ₩35,599 | ₩35,599 | -0.45% | 1.1만 |
|---|
| 2026.08.05 | ₩35,599 | ₩35,599 | ₩35,599 | ₩35,599 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩35,705 | ₩35,705 | ₩35,705 | ₩35,705 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩35,612 | ₩35,612 | ₩35,425 | ₩35,572 | -0.11% | 1.9천 |
|---|
| 2026.07.31 | ₩35,024 | ₩35,251 | ₩34,971 | ₩35,251 | +0.65% | 4.6천 |
|---|
| 2026.07.30 | ₩35,345 | ₩35,345 | ₩35,345 | ₩35,345 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,492 | ₩35,492 | ₩35,385 | ₩35,385 | -0.30% | 200 |
|---|
| 2026.07.28 | ₩35,184 | ₩35,345 | ₩35,184 | ₩35,331 | +0.42% | 1.2만 |
|---|
| 2026.07.27 | ₩34,730 | ₩34,730 | ₩34,730 | ₩34,730 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,383 | ₩34,383 | ₩34,383 | ₩34,383 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,009 | ₩34,009 | ₩33,915 | ₩33,915 | -0.27% | 100 |
|---|
| 2026.07.22 | ₩34,717 | ₩34,717 | ₩34,383 | ₩34,396 | -0.92% | 5.1천 |
|---|
| 2026.07.21 | ₩34,143 | ₩34,383 | ₩34,143 | ₩34,383 | +0.70% | 4.6만 |
|---|
| 2026.07.20 | ₩34,543 | ₩34,543 | ₩34,450 | ₩34,450 | -0.27% | 1.1천 |
|---|
| 2026.07.17 | ₩34,891 | ₩34,891 | ₩34,463 | ₩34,463 | -1.23% | 1.3천 |
|---|
| 2026.07.16 | ₩34,249 | ₩34,637 | ₩34,249 | ₩34,637 | +1.13% | 7.8천 |
|---|
| 2026.07.15 | ₩34,316 | ₩34,316 | ₩34,316 | ₩34,316 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,436 | ₩34,530 | ₩34,249 | ₩34,249 | -0.54% | 4.5천 |
|---|
| 2026.07.13 | ₩34,463 | ₩34,463 | ₩34,450 | ₩34,450 | -0.04% | 1천 |
|---|
| 2026.07.10 | ₩34,209 | ₩34,249 | ₩34,209 | ₩34,209 | 0.00% | 700 |
|---|
| 2026.07.09 | ₩34,062 | ₩34,062 | ₩34,049 | ₩34,049 | -0.04% | 1천 |
|---|
| 2026.07.08 | ₩34,036 | ₩34,116 | ₩34,022 | ₩34,116 | +0.24% | 600 |
|---|
| 2026.07.07 | ₩34,343 | ₩34,343 | ₩34,343 | ₩34,343 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩34,022 | ₩34,036 | ₩34,009 | ₩34,009 | -0.04% | 1.1천 |
|---|
| 2026.07.02 | ₩34,129 | ₩34,129 | ₩34,129 | ₩34,129 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,475 | ₩33,475 | ₩33,475 | ₩33,475 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,274 | ₩33,274 | ₩33,274 | ₩33,274 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩33,461 | ₩33,461 | ₩33,314 | ₩33,395 | -0.20% | 7천 |
|---|
| 2026.06.26 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,368 | ₩33,421 | ₩33,368 | ₩33,421 | +0.16% | 1.1천 |
|---|
| 2026.06.24 | ₩33,194 | ₩33,194 | ₩33,194 | ₩33,194 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩33,207 | ₩33,207 | ₩33,207 | ₩33,207 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩33,221 | ₩33,301 | ₩33,181 | ₩33,181 | -0.12% | 5천 |
|---|
| 2026.06.18 | ₩33,087 | ₩33,087 | ₩33,087 | ₩33,087 | 0.00% | 1천 |
|---|
| 2026.06.17 | ₩33,248 | ₩33,248 | ₩33,248 | ₩33,248 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩33,755 | ₩33,755 | ₩33,755 | ₩33,755 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩33,956 | ₩33,969 | ₩33,835 | ₩33,835 | -0.35% | 1천 |
|---|
| 2026.06.12 | ₩33,942 | ₩33,942 | ₩33,942 | ₩33,942 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,755 | ₩33,755 | ₩33,755 | ₩33,755 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩33,368 | ₩33,368 | ₩33,368 | ₩33,368 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,501 | ₩33,568 | ₩33,501 | ₩33,568 | +0.20% | 400 |
|---|
| 2026.06.08 | ₩33,528 | ₩33,528 | ₩33,395 | ₩33,395 | -0.40% | 1천 |
|---|
| 2026.06.05 | ₩33,822 | ₩33,822 | ₩33,688 | ₩33,688 | -0.39% | 200 |
|---|
| 2026.06.04 | ₩33,956 | ₩33,956 | ₩33,929 | ₩33,929 | -0.08% | 600 |
|---|
| 2026.06.03 | ₩33,835 | ₩33,835 | ₩33,715 | ₩33,742 | -0.28% | 1천 |
|---|
| 2026.06.02 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩33,755 | ₩33,755 | ₩33,755 | ₩33,755 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩33,769 | ₩33,769 | ₩33,715 | ₩33,715 | -0.16% | 100 |
|---|
| 2026.05.28 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,889 | ₩33,889 | ₩33,835 | ₩33,835 | -0.16% | 300 |
|---|
| 2026.05.26 | ₩34,022 | ₩34,076 | ₩33,942 | ₩33,942 | -0.24% | 2천 |
|---|
| 2026.05.22 | ₩33,915 | ₩33,956 | ₩33,862 | ₩33,862 | -0.16% | 4.4천 |
|---|
| 2026.05.21 | ₩33,702 | ₩33,702 | ₩33,622 | ₩33,622 | -0.24% | 700 |
|---|
| 2026.05.20 | ₩35,131 | ₩35,131 | ₩33,688 | ₩33,688 | -4.11% | 200 |
|---|
| 2026.05.19 | ₩33,608 | ₩33,702 | ₩33,475 | ₩33,475 | -0.40% | 700 |
|---|
| 2026.05.18 | ₩33,622 | ₩33,622 | ₩33,622 | ₩33,622 | 0.00% | 100 |
|---|