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 | ₩25,367 | ₩25,487 | ₩25,192 | ₩25,273 | -0.37% | 86만 |
| 2026.09.28–2026.10.02 | ₩25,487 | ₩25,568 | ₩25,018 | ₩25,460 | -0.11% | 108.5만 |
| 2026.09.21–2026.09.25 | ₩26,117 | ₩26,171 | ₩25,353 | ₩25,501 | -2.36% | 108.9만 |
| 2026.09.14–2026.09.18 | ₩26,439 | ₩26,546 | ₩25,996 | ₩26,090 | -1.32% | 96.9만 |
| 2026.09.08–2026.09.11 | ₩26,465 | ₩26,559 | ₩26,238 | ₩26,358 | -0.41% | 81.2만 |
| 2026.08.31–2026.09.04 | ₩26,626 | ₩26,800 | ₩26,412 | ₩26,492 | -0.50% | 95.5만 |
| 2026.08.24–2026.08.28 | ₩26,519 | ₩26,733 | ₩26,479 | ₩26,599 | +0.30% | 69만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,653 |
| ₩26,238 |
| ₩26,492 |
| +0.25% |
| 77.5만 |
| 2026.08.10–2026.08.14 | ₩26,278 | ₩26,506 | ₩25,943 | ₩26,465 | +0.71% | 118.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩26,519 | ₩26,573 | ₩26,130 | ₩26,372 | -0.56% | 129.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,626 | ₩27,082 | ₩26,318 | ₩26,398 | -0.86% | 136.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,398 | ₩26,787 | ₩26,305 | ₩26,680 | +1.07% | 78.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩25,996 | ₩26,774 | ₩25,983 | ₩26,358 | +1.39% | 88만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,795 | ₩26,130 | ₩25,648 | ₩25,862 | +0.26% | 91.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩25,849 | ₩26,037 | ₩25,527 | ₩25,929 | +0.31% | 101.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩25,018 | ₩25,889 | ₩25,005 | ₩25,889 | +3.48% | 115.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩25,822 | ₩25,862 | ₩24,898 | ₩25,032 | -3.06% | 113.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩25,460 | ₩25,916 | ₩25,313 | ₩25,849 | +1.53% | 116.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩25,554 | ₩25,755 | ₩25,192 | ₩25,434 | -0.47% | 111만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,130 | ₩26,224 | ₩25,554 | ₩25,554 | -2.21% | 104.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,594 | ₩26,264 | ₩25,594 | ₩26,184 | +2.30% | 92.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,943 | ₩25,983 | ₩25,514 | ₩25,541 | -1.55% | 168.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩26,104 | ₩26,104 | ₩25,621 | ₩25,889 | -0.82% | 91.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,661 | ₩26,197 | ₩25,608 | ₩26,144 | +1.88% | 91.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,809 | ₩25,916 | ₩25,434 | ₩25,608 | -0.78% | 105.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,782 | ₩25,956 | ₩25,501 | ₩25,889 | +0.42% | 110.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩25,420 | ₩25,876 | ₩25,326 | ₩25,782 | +1.42% | 187.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩25,434 | ₩25,608 | ₩25,125 | ₩25,608 | +0.68% | 141.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩25,058 | ₩25,648 | ₩25,018 | ₩25,259 | +0.80% | 192.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,541 | ₩25,822 | ₩24,884 | ₩24,965 | -2.26% | 134.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,795 | ₩25,983 | ₩25,326 | ₩25,367 | -1.66% | 177.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩26,264 | ₩26,479 | ₩25,661 | ₩25,916 | -1.33% | 234.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,184 | ₩26,398 | ₩25,983 | ₩26,291 | +0.41% | 117.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,291 | ₩26,385 | ₩25,943 | ₩26,197 | -0.36% | 101.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,541 | ₩26,238 | ₩25,300 | ₩26,197 | +2.57% | 153만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,844 | ₩25,715 | ₩24,723 | ₩25,581 | +2.97% | 146.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,455 | ₩24,871 | ₩24,321 | ₩24,871 | +1.70% | 122.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,228 | ₩24,563 | ₩24,067 | ₩24,348 | +0.50% | 111만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,799 | ₩24,442 | ₩23,692 | ₩24,348 | +2.31% | 352.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,410 | ₩23,852 | ₩23,156 | ₩23,732 | +1.37% | 169만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,330 | ₩23,450 | ₩23,089 | ₩23,383 | +0.23% | 84.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,357 | ₩23,383 | ₩23,236 | ₩23,330 | -0.11% | 68.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,651 | ₩23,651 | ₩23,276 | ₩23,303 | -1.47% | 97만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,544 | ₩23,705 | ₩23,397 | ₩23,584 | +0.17% | 177.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,826 | ₩23,906 | ₩23,491 | ₩23,504 | -1.35% | 117.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,343 | ₩23,919 | ₩23,223 | ₩23,919 | +2.47% | 89.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩23,437 | ₩23,504 | ₩23,022 | ₩23,343 | -0.40% | 194.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,263 | ₩23,544 | ₩23,115 | ₩23,450 | +0.81% | 103.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,901 | ₩23,169 | ₩22,687 | ₩23,169 | +1.17% | 138만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,383 | ₩23,383 | ₩22,727 | ₩22,955 | -1.83% | 110.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,062 | ₩23,410 | ₩22,928 | ₩23,330 | +1.16% | 111.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,687 | ₩23,142 | ₩22,593 | ₩23,035 | +1.54% | 184.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩22,981 | ₩23,022 | ₩22,566 | ₩22,579 | -1.75% | 46.5만 |
|---|