시장 데이터를 불러오는 중
전체 종목
Global X Super Dividend ETF 과거 주가
Global X Super Dividend ETF · DIV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Super Dividend ETF · DIV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩25,392 | ₩25,513 | ₩25,218 | ₩25,298 | -0.37% | 86만 |
| 2026.09.28–2026.10.02 | ₩25,513 | ₩25,594 | ₩25,044 | ₩25,486 | -0.11% | 108.5만 |
| 2026.09.21–2026.09.25 | ₩26,143 | ₩26,197 | ₩25,379 | ₩25,526 | -2.36% | 108.9만 |
| 2026.09.14–2026.09.18 | ₩26,465 | ₩26,573 | ₩26,023 | ₩26,117 | -1.32% | 96.9만 |
| 2026.09.08–2026.09.11 | ₩26,492 | ₩26,586 | ₩26,264 | ₩26,385 | -0.41% | 81.2만 |
| 2026.08.31–2026.09.04 | ₩26,653 | ₩26,828 | ₩26,439 | ₩26,519 | -0.50% | 95.5만 |
| 2026.08.24–2026.08.28 | ₩26,546 | ₩26,761 | ₩26,506 | ₩26,626 | +0.30% | 69만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,680 |
| ₩26,264 |
| ₩26,519 |
| +0.25% |
| 77.5만 |
| 2026.08.10–2026.08.14 | ₩26,304 | ₩26,532 | ₩25,969 | ₩26,492 | +0.71% | 118.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩26,546 | ₩26,600 | ₩26,157 | ₩26,398 | -0.56% | 129.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,653 | ₩27,109 | ₩26,345 | ₩26,425 | -0.86% | 136.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,425 | ₩26,814 | ₩26,331 | ₩26,707 | +1.07% | 78.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩26,023 | ₩26,801 | ₩26,009 | ₩26,385 | +1.39% | 88만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,822 | ₩26,157 | ₩25,674 | ₩25,889 | +0.26% | 91.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩25,875 | ₩26,063 | ₩25,553 | ₩25,956 | +0.31% | 101.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩25,044 | ₩25,915 | ₩25,030 | ₩25,915 | +3.48% | 115.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩25,848 | ₩25,889 | ₩24,923 | ₩25,057 | -3.06% | 113.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩25,486 | ₩25,942 | ₩25,339 | ₩25,875 | +1.53% | 116.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩25,580 | ₩25,781 | ₩25,218 | ₩25,459 | -0.47% | 111만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,157 | ₩26,251 | ₩25,580 | ₩25,580 | -2.21% | 104.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,620 | ₩26,291 | ₩25,620 | ₩26,211 | +2.30% | 92.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,969 | ₩26,009 | ₩25,540 | ₩25,567 | -1.55% | 168.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩26,130 | ₩26,130 | ₩25,647 | ₩25,915 | -0.82% | 91.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,687 | ₩26,224 | ₩25,634 | ₩26,170 | +1.88% | 91.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,835 | ₩25,942 | ₩25,459 | ₩25,634 | -0.78% | 105.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,808 | ₩25,983 | ₩25,526 | ₩25,915 | +0.42% | 110.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩25,446 | ₩25,902 | ₩25,352 | ₩25,808 | +1.42% | 187.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩25,459 | ₩25,634 | ₩25,151 | ₩25,634 | +0.68% | 141.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩25,084 | ₩25,674 | ₩25,044 | ₩25,285 | +0.80% | 192.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,567 | ₩25,848 | ₩24,909 | ₩24,990 | -2.26% | 134.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,822 | ₩26,009 | ₩25,352 | ₩25,392 | -1.66% | 177.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩26,291 | ₩26,506 | ₩25,687 | ₩25,942 | -1.33% | 234.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,211 | ₩26,425 | ₩26,009 | ₩26,318 | +0.41% | 117.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,318 | ₩26,412 | ₩25,969 | ₩26,224 | -0.36% | 101.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,567 | ₩26,264 | ₩25,325 | ₩26,224 | +2.57% | 153만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,869 | ₩25,741 | ₩24,748 | ₩25,607 | +2.97% | 146.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,480 | ₩24,896 | ₩24,346 | ₩24,896 | +1.70% | 122.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,252 | ₩24,587 | ₩24,091 | ₩24,373 | +0.50% | 111만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,823 | ₩24,467 | ₩23,716 | ₩24,373 | +2.31% | 352.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,434 | ₩23,877 | ₩23,179 | ₩23,756 | +1.37% | 169만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,353 | ₩23,474 | ₩23,112 | ₩23,407 | +0.23% | 84.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,380 | ₩23,407 | ₩23,260 | ₩23,353 | -0.11% | 68.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,675 | ₩23,675 | ₩23,300 | ₩23,327 | -1.47% | 97만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,568 | ₩23,729 | ₩23,420 | ₩23,608 | +0.17% | 177.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,850 | ₩23,930 | ₩23,514 | ₩23,528 | -1.35% | 117.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,367 | ₩23,944 | ₩23,246 | ₩23,944 | +2.47% | 89.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩23,461 | ₩23,528 | ₩23,045 | ₩23,367 | -0.40% | 194.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,286 | ₩23,568 | ₩23,139 | ₩23,474 | +0.81% | 103.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,924 | ₩23,192 | ₩22,710 | ₩23,192 | +1.17% | 138만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,407 | ₩23,407 | ₩22,750 | ₩22,978 | -1.83% | 110.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,085 | ₩23,434 | ₩22,951 | ₩23,353 | +1.16% | 111.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,710 | ₩23,166 | ₩22,616 | ₩23,058 | +1.54% | 184.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩23,005 | ₩23,045 | ₩22,589 | ₩22,602 | -1.75% | 46.5만 |
|---|