시장 데이터를 불러오는 중
전체 종목
Global X SuperDividend ETF 과거 주가
Global X SuperDividend ETF · SDIV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X SuperDividend ETF · SDIV · 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 | ₩31,804 | ₩32,193 | ₩31,549 | ₩32,139 | +1.05% | 269.6만 |
| 2026.09.28–2026.10.02 | ₩31,602 | ₩31,750 | ₩30,985 | ₩31,415 | -0.59% | 226.8만 |
| 2026.09.21–2026.09.25 | ₩32,595 | ₩32,702 | ₩31,522 | ₩31,763 | -2.55% | 180.3만 |
| 2026.09.14–2026.09.18 | ₩32,997 | ₩33,118 | ₩32,394 | ₩32,488 | -1.54% | 122.6만 |
| 2026.09.08–2026.09.11 | ₩33,829 | ₩33,829 | ₩33,105 | ₩33,185 | -1.90% | 161.3만 |
| 2026.08.31–2026.09.04 | ₩33,480 | ₩33,843 | ₩33,306 | ₩33,682 | +0.60% | 234만 |
| 2026.08.24–2026.08.28 | ₩33,346 | ₩33,668 | ₩33,199 | ₩33,400 | +0.16% | 167.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,521 |
| ₩32,930 |
| ₩33,427 |
| +1.05% |
| 159.5만 |
| 2026.08.10–2026.08.14 | ₩33,158 | ₩33,279 | ₩32,890 | ₩32,984 | -0.53% | 200.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,427 | ₩33,547 | ₩32,877 | ₩33,279 | -0.44% | 243.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,172 | ₩33,521 | ₩33,091 | ₩33,373 | +0.61% | 146.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,494 | ₩33,655 | ₩33,091 | ₩33,172 | -0.96% | 146.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,078 | ₩33,614 | ₩32,836 | ₩33,413 | +1.01% | 163.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,702 | ₩33,011 | ₩32,474 | ₩32,997 | +0.90% | 267.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,823 | ₩33,118 | ₩32,461 | ₩32,930 | +0.33% | 226.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,608 | ₩32,810 | ₩32,260 | ₩32,729 | +0.37% | 171.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,534 | ₩33,668 | ₩32,434 | ₩32,434 | -3.28% | 173.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,904 | ₩33,561 | ₩32,649 | ₩33,467 | +1.71% | 360.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,454 | ₩33,856 | ₩32,769 | ₩32,904 | -1.64% | 242만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,869 | ₩33,977 | ₩33,561 | ₩33,655 | -0.63% | 136.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,896 | ₩34,285 | ₩33,655 | ₩33,735 | -0.47% | 235.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,009 | ₩35,036 | ₩33,682 | ₩33,843 | -3.33% | 188.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,009 | ₩35,144 | ₩34,661 | ₩34,969 | -0.11% | 296.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,607 | ₩35,184 | ₩34,272 | ₩35,117 | +1.47% | 164.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,956 | ₩35,264 | ₩34,339 | ₩34,594 | -1.04% | 207.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,621 | ₩35,130 | ₩34,486 | ₩35,063 | +1.28% | 218.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,735 | ₩34,701 | ₩33,547 | ₩34,621 | +2.62% | 375.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,132 | ₩34,017 | ₩32,997 | ₩34,017 | +2.67% | 182.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,676 | ₩33,588 | ₩32,595 | ₩32,823 | +0.45% | 348.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,266 | ₩33,829 | ₩32,421 | ₩32,488 | -2.34% | 358.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,910 | ₩34,500 | ₩32,944 | ₩32,997 | -2.69% | 437.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,036 | ₩35,466 | ₩33,856 | ₩34,151 | -2.53% | 552.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,050 | ₩35,398 | ₩34,728 | ₩35,184 | +0.38% | 365.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,688 | ₩35,050 | ₩34,258 | ₩35,023 | +0.97% | 260.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,929 | ₩35,452 | ₩34,527 | ₩34,781 | -0.42% | 454.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,419 | ₩35,036 | ₩34,299 | ₩34,902 | +1.40% | 417.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,701 | ₩35,466 | ₩34,245 | ₩34,486 | -0.62% | 335.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,775 | ₩34,661 | ₩33,628 | ₩34,607 | +2.46% | 280.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,239 | ₩33,977 | ₩33,145 | ₩33,910 | +2.02% | 289.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,541 | ₩33,252 | ₩32,407 | ₩33,225 | +2.10% | 288.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,488 | ₩32,662 | ₩32,179 | ₩32,461 | -0.08% | 388.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,300 | ₩32,582 | ₩32,233 | ₩32,582 | +0.87% | 119.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,541 | ₩32,568 | ₩32,139 | ₩32,246 | -0.91% | 247.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,246 | ₩32,501 | ₩31,911 | ₩32,313 | +0.21% | 227.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,407 | ₩32,649 | ₩32,193 | ₩32,193 | -0.66% | 516.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,871 | ₩32,541 | ₩31,750 | ₩32,501 | +1.98% | 98.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,555 | ₩32,689 | ₩31,643 | ₩31,991 | -1.73% | 205.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,313 | ₩32,716 | ₩32,139 | ₩32,568 | +0.79% | 138만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,032 | ₩32,072 | ₩31,535 | ₩32,072 | +0.13% | 195.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,072 | ₩32,367 | ₩31,696 | ₩31,924 | -0.46% | 139.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,227 | ₩32,032 | ₩31,120 | ₩31,871 | +2.06% | 111.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,026 | ₩31,415 | ₩30,811 | ₩31,120 | +0.30% | 187.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,361 | ₩31,415 | ₩30,717 | ₩30,717 | -2.05% | 71.9만 |
|---|