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 | ₩31,797 | ₩32,186 | ₩31,543 | ₩32,133 | +1.05% | 269.6만 |
| 2026.09.28–2026.10.02 | ₩31,596 | ₩31,744 | ₩30,979 | ₩31,409 | -0.59% | 226.8만 |
| 2026.09.21–2026.09.25 | ₩32,589 | ₩32,696 | ₩31,516 | ₩31,757 | -2.55% | 180.3만 |
| 2026.09.14–2026.09.18 | ₩32,991 | ₩33,112 | ₩32,388 | ₩32,481 | -1.54% | 122.6만 |
| 2026.09.08–2026.09.11 | ₩33,823 | ₩33,823 | ₩33,098 | ₩33,179 | -1.90% | 161.3만 |
| 2026.08.31–2026.09.04 | ₩33,474 | ₩33,836 | ₩33,300 | ₩33,675 | +0.60% | 234만 |
| 2026.08.24–2026.08.28 | ₩33,340 | ₩33,662 | ₩33,192 | ₩33,393 | +0.16% | 167.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,514 |
| ₩32,924 |
| ₩33,420 |
| +1.05% |
| 159.5만 |
| 2026.08.10–2026.08.14 | ₩33,152 | ₩33,273 | ₩32,884 | ₩32,978 | -0.53% | 200.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,420 | ₩33,541 | ₩32,870 | ₩33,273 | -0.44% | 243.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,165 | ₩33,514 | ₩33,085 | ₩33,367 | +0.61% | 146.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,487 | ₩33,648 | ₩33,085 | ₩33,165 | -0.96% | 146.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,072 | ₩33,608 | ₩32,830 | ₩33,407 | +1.01% | 163.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,696 | ₩33,004 | ₩32,468 | ₩32,991 | +0.90% | 267.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,817 | ₩33,112 | ₩32,455 | ₩32,924 | +0.33% | 226.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,602 | ₩32,803 | ₩32,253 | ₩32,723 | +0.37% | 171.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,528 | ₩33,662 | ₩32,428 | ₩32,428 | -3.28% | 173.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,897 | ₩33,554 | ₩32,642 | ₩33,460 | +1.71% | 360.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,447 | ₩33,849 | ₩32,763 | ₩32,897 | -1.64% | 242만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,863 | ₩33,970 | ₩33,554 | ₩33,648 | -0.63% | 136.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,890 | ₩34,279 | ₩33,648 | ₩33,729 | -0.47% | 235.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,003 | ₩35,030 | ₩33,675 | ₩33,836 | -3.33% | 188.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,003 | ₩35,137 | ₩34,654 | ₩34,962 | -0.11% | 296.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,600 | ₩35,177 | ₩34,265 | ₩35,110 | +1.47% | 164.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,949 | ₩35,258 | ₩34,332 | ₩34,587 | -1.04% | 207.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,614 | ₩35,123 | ₩34,480 | ₩35,056 | +1.28% | 218.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,729 | ₩34,694 | ₩33,541 | ₩34,614 | +2.62% | 375.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,125 | ₩34,010 | ₩32,991 | ₩34,010 | +2.67% | 182.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,669 | ₩33,581 | ₩32,589 | ₩32,817 | +0.45% | 348.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,259 | ₩33,823 | ₩32,414 | ₩32,481 | -2.34% | 358.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,903 | ₩34,493 | ₩32,937 | ₩32,991 | -2.69% | 437.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,030 | ₩35,459 | ₩33,849 | ₩34,144 | -2.53% | 552.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,043 | ₩35,392 | ₩34,721 | ₩35,177 | +0.38% | 365.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,681 | ₩35,043 | ₩34,252 | ₩35,016 | +0.97% | 260.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,922 | ₩35,445 | ₩34,520 | ₩34,775 | -0.42% | 454.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,413 | ₩35,030 | ₩34,292 | ₩34,895 | +1.40% | 417.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,694 | ₩35,459 | ₩34,238 | ₩34,480 | -0.62% | 335.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,769 | ₩34,654 | ₩33,621 | ₩34,600 | +2.46% | 280.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,232 | ₩33,970 | ₩33,139 | ₩33,903 | +2.02% | 289.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,535 | ₩33,246 | ₩32,401 | ₩33,219 | +2.10% | 288.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,481 | ₩32,656 | ₩32,173 | ₩32,455 | -0.08% | 388.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,294 | ₩32,575 | ₩32,227 | ₩32,575 | +0.87% | 119.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,535 | ₩32,562 | ₩32,133 | ₩32,240 | -0.91% | 247.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,240 | ₩32,495 | ₩31,905 | ₩32,307 | +0.21% | 227.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,401 | ₩32,642 | ₩32,186 | ₩32,186 | -0.66% | 516.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,865 | ₩32,535 | ₩31,744 | ₩32,495 | +1.98% | 98.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,548 | ₩32,683 | ₩31,637 | ₩31,985 | -1.73% | 205.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,307 | ₩32,709 | ₩32,133 | ₩32,562 | +0.79% | 138만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,025 | ₩32,066 | ₩31,529 | ₩32,066 | +0.13% | 195.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,066 | ₩32,361 | ₩31,690 | ₩31,918 | -0.46% | 139.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,221 | ₩32,025 | ₩31,114 | ₩31,865 | +2.06% | 111.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,020 | ₩31,409 | ₩30,805 | ₩31,114 | +0.30% | 187.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,355 | ₩31,409 | ₩30,711 | ₩30,711 | -2.05% | 71.9만 |
|---|