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 | ₩25,385 | ₩25,505 | ₩25,210 | ₩25,291 | -0.37% | 86만 |
| 2026.09.28–2026.10.02 | ₩25,505 | ₩25,586 | ₩25,036 | ₩25,479 | -0.11% | 108.5만 |
| 2026.09.21–2026.09.25 | ₩26,136 | ₩26,189 | ₩25,371 | ₩25,519 | -2.36% | 108.9만 |
| 2026.09.14–2026.09.18 | ₩26,458 | ₩26,565 | ₩26,015 | ₩26,109 | -1.32% | 96.9만 |
| 2026.09.08–2026.09.11 | ₩26,484 | ₩26,578 | ₩26,256 | ₩26,377 | -0.41% | 81.2만 |
| 2026.08.31–2026.09.04 | ₩26,645 | ₩26,820 | ₩26,431 | ₩26,511 | -0.50% | 95.5만 |
| 2026.08.24–2026.08.28 | ₩26,538 | ₩26,753 | ₩26,498 | ₩26,618 | +0.30% | 69만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,672 |
| ₩26,256 |
| ₩26,511 |
| +0.25% |
| 77.5만 |
| 2026.08.10–2026.08.14 | ₩26,297 | ₩26,525 | ₩25,961 | ₩26,484 | +0.71% | 118.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩26,538 | ₩26,592 | ₩26,149 | ₩26,390 | -0.56% | 129.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,645 | ₩27,101 | ₩26,337 | ₩26,417 | -0.86% | 136.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,417 | ₩26,806 | ₩26,323 | ₩26,699 | +1.07% | 78.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩26,015 | ₩26,793 | ₩26,002 | ₩26,377 | +1.39% | 88만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,814 | ₩26,149 | ₩25,666 | ₩25,881 | +0.26% | 91.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩25,868 | ₩26,055 | ₩25,546 | ₩25,948 | +0.31% | 101.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩25,036 | ₩25,908 | ₩25,023 | ₩25,908 | +3.48% | 115.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩25,841 | ₩25,881 | ₩24,915 | ₩25,050 | -3.06% | 113.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩25,479 | ₩25,935 | ₩25,331 | ₩25,868 | +1.53% | 116.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩25,572 | ₩25,774 | ₩25,210 | ₩25,452 | -0.47% | 111만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,149 | ₩26,243 | ₩25,572 | ₩25,572 | -2.21% | 104.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩25,613 | ₩26,283 | ₩25,613 | ₩26,203 | +2.30% | 92.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,961 | ₩26,002 | ₩25,532 | ₩25,559 | -1.55% | 168.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩26,122 | ₩26,122 | ₩25,640 | ₩25,908 | -0.82% | 91.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,680 | ₩26,216 | ₩25,626 | ₩26,163 | +1.88% | 91.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,827 | ₩25,935 | ₩25,452 | ₩25,626 | -0.78% | 105.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,800 | ₩25,975 | ₩25,519 | ₩25,908 | +0.42% | 110.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩25,438 | ₩25,894 | ₩25,345 | ₩25,800 | +1.42% | 187.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩25,452 | ₩25,626 | ₩25,143 | ₩25,626 | +0.68% | 141.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩25,076 | ₩25,666 | ₩25,036 | ₩25,277 | +0.80% | 192.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,559 | ₩25,841 | ₩24,902 | ₩24,982 | -2.26% | 134.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,814 | ₩26,002 | ₩25,345 | ₩25,385 | -1.66% | 177.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩26,283 | ₩26,498 | ₩25,680 | ₩25,935 | -1.33% | 234.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,203 | ₩26,417 | ₩26,002 | ₩26,310 | +0.41% | 117.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,310 | ₩26,404 | ₩25,961 | ₩26,216 | -0.36% | 101.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,559 | ₩26,256 | ₩25,318 | ₩26,216 | +2.57% | 153만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,862 | ₩25,733 | ₩24,741 | ₩25,599 | +2.97% | 146.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,473 | ₩24,889 | ₩24,339 | ₩24,889 | +1.70% | 122.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,245 | ₩24,580 | ₩24,084 | ₩24,366 | +0.50% | 111만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,816 | ₩24,459 | ₩23,709 | ₩24,366 | +2.31% | 352.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,427 | ₩23,869 | ₩23,172 | ₩23,749 | +1.37% | 169만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,346 | ₩23,467 | ₩23,105 | ₩23,400 | +0.23% | 84.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,373 | ₩23,400 | ₩23,253 | ₩23,346 | -0.11% | 68.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,668 | ₩23,668 | ₩23,293 | ₩23,320 | -1.47% | 97만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,561 | ₩23,722 | ₩23,414 | ₩23,601 | +0.17% | 177.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,843 | ₩23,923 | ₩23,507 | ₩23,521 | -1.35% | 117.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,360 | ₩23,936 | ₩23,239 | ₩23,936 | +2.47% | 89.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩23,454 | ₩23,521 | ₩23,038 | ₩23,360 | -0.40% | 194.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,279 | ₩23,561 | ₩23,132 | ₩23,467 | +0.81% | 103.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,917 | ₩23,186 | ₩22,703 | ₩23,186 | +1.17% | 138만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,400 | ₩23,400 | ₩22,743 | ₩22,971 | -1.83% | 110.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,078 | ₩23,427 | ₩22,944 | ₩23,346 | +1.16% | 111.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,703 | ₩23,159 | ₩22,609 | ₩23,051 | +1.54% | 184.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩22,998 | ₩23,038 | ₩22,582 | ₩22,596 | -1.75% | 46.5만 |
|---|