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 | ₩31,795 | ₩32,184 | ₩31,540 | ₩32,130 | +1.05% | 269.6만 |
| 2026.09.28–2026.10.02 | ₩31,594 | ₩31,741 | ₩30,977 | ₩31,406 | -0.59% | 226.8만 |
| 2026.09.21–2026.09.25 | ₩32,586 | ₩32,693 | ₩31,513 | ₩31,755 | -2.55% | 180.3만 |
| 2026.09.14–2026.09.18 | ₩32,988 | ₩33,109 | ₩32,385 | ₩32,479 | -1.54% | 122.6만 |
| 2026.09.08–2026.09.11 | ₩33,820 | ₩33,820 | ₩33,096 | ₩33,176 | -1.90% | 161.3만 |
| 2026.08.31–2026.09.04 | ₩33,471 | ₩33,833 | ₩33,297 | ₩33,672 | +0.60% | 234만 |
| 2026.08.24–2026.08.28 | ₩33,337 | ₩33,659 | ₩33,190 | ₩33,391 | +0.16% | 167.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,511 |
| ₩32,921 |
| ₩33,417 |
| +1.05% |
| 159.5만 |
| 2026.08.10–2026.08.14 | ₩33,149 | ₩33,270 | ₩32,881 | ₩32,975 | -0.53% | 200.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,417 | ₩33,538 | ₩32,868 | ₩33,270 | -0.44% | 243.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,163 | ₩33,511 | ₩33,082 | ₩33,364 | +0.61% | 146.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,485 | ₩33,645 | ₩33,082 | ₩33,163 | -0.96% | 146.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,069 | ₩33,605 | ₩32,827 | ₩33,404 | +1.01% | 163.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,693 | ₩33,002 | ₩32,465 | ₩32,988 | +0.90% | 267.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,814 | ₩33,109 | ₩32,452 | ₩32,921 | +0.33% | 226.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,599 | ₩32,801 | ₩32,251 | ₩32,720 | +0.37% | 171.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,525 | ₩33,659 | ₩32,425 | ₩32,425 | -3.28% | 173.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,894 | ₩33,552 | ₩32,640 | ₩33,458 | +1.71% | 360.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,444 | ₩33,847 | ₩32,760 | ₩32,894 | -1.64% | 242만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,860 | ₩33,967 | ₩33,552 | ₩33,645 | -0.63% | 136.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,887 | ₩34,276 | ₩33,645 | ₩33,726 | -0.47% | 235.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,000 | ₩35,027 | ₩33,672 | ₩33,833 | -3.33% | 188.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,000 | ₩35,134 | ₩34,651 | ₩34,960 | -0.11% | 296.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,598 | ₩35,174 | ₩34,262 | ₩35,107 | +1.47% | 164.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,946 | ₩35,255 | ₩34,329 | ₩34,584 | -1.04% | 207.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,611 | ₩35,121 | ₩34,477 | ₩35,053 | +1.28% | 218.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,726 | ₩34,691 | ₩33,538 | ₩34,611 | +2.62% | 375.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,122 | ₩34,008 | ₩32,988 | ₩34,008 | +2.67% | 182.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,667 | ₩33,578 | ₩32,586 | ₩32,814 | +0.45% | 348.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,257 | ₩33,820 | ₩32,412 | ₩32,479 | -2.34% | 358.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,900 | ₩34,490 | ₩32,935 | ₩32,988 | -2.69% | 437.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,027 | ₩35,456 | ₩33,847 | ₩34,142 | -2.53% | 552.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,040 | ₩35,389 | ₩34,718 | ₩35,174 | +0.38% | 365.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,678 | ₩35,040 | ₩34,249 | ₩35,013 | +0.97% | 260.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,919 | ₩35,442 | ₩34,517 | ₩34,772 | -0.42% | 454.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,410 | ₩35,027 | ₩34,289 | ₩34,893 | +1.40% | 417.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,691 | ₩35,456 | ₩34,235 | ₩34,477 | -0.62% | 335.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,766 | ₩34,651 | ₩33,619 | ₩34,598 | +2.46% | 280.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,230 | ₩33,967 | ₩33,136 | ₩33,900 | +2.02% | 289.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,532 | ₩33,243 | ₩32,398 | ₩33,216 | +2.10% | 288.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,479 | ₩32,653 | ₩32,170 | ₩32,452 | -0.08% | 388.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,291 | ₩32,573 | ₩32,224 | ₩32,573 | +0.87% | 119.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,532 | ₩32,559 | ₩32,130 | ₩32,237 | -0.91% | 247.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,237 | ₩32,492 | ₩31,902 | ₩32,304 | +0.21% | 227.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,398 | ₩32,640 | ₩32,184 | ₩32,184 | -0.66% | 516.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,862 | ₩32,532 | ₩31,741 | ₩32,492 | +1.98% | 98.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,546 | ₩32,680 | ₩31,634 | ₩31,983 | -1.73% | 205.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,304 | ₩32,707 | ₩32,130 | ₩32,559 | +0.79% | 138만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,023 | ₩32,063 | ₩31,527 | ₩32,063 | +0.13% | 195.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,063 | ₩32,358 | ₩31,688 | ₩31,916 | -0.46% | 139.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,218 | ₩32,023 | ₩31,111 | ₩31,862 | +2.06% | 111.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,017 | ₩31,406 | ₩30,803 | ₩31,111 | +0.30% | 187.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,352 | ₩31,406 | ₩30,709 | ₩30,709 | -2.05% | 71.9만 |
|---|