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 | ₩31,772 | ₩32,160 | ₩31,517 | ₩32,107 | +1.05% | 269.6만 |
| 2026.09.28–2026.10.02 | ₩31,571 | ₩31,718 | ₩30,954 | ₩31,383 | -0.59% | 226.8만 |
| 2026.09.21–2026.09.25 | ₩32,562 | ₩32,670 | ₩31,490 | ₩31,732 | -2.55% | 180.3만 |
| 2026.09.14–2026.09.18 | ₩32,964 | ₩33,085 | ₩32,361 | ₩32,455 | -1.54% | 122.6만 |
| 2026.09.08–2026.09.11 | ₩33,795 | ₩33,795 | ₩33,072 | ₩33,152 | -1.90% | 161.3만 |
| 2026.08.31–2026.09.04 | ₩33,447 | ₩33,809 | ₩33,273 | ₩33,648 | +0.60% | 234만 |
| 2026.08.24–2026.08.28 | ₩33,313 | ₩33,635 | ₩33,165 | ₩33,366 | +0.16% | 167.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,045 |
| ₩33,487 |
| ₩32,897 |
| ₩33,393 |
| +1.05% |
| 159.5만 |
| 2026.08.10–2026.08.14 | ₩33,125 | ₩33,246 | ₩32,857 | ₩32,951 | -0.53% | 200.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,393 | ₩33,514 | ₩32,844 | ₩33,246 | -0.44% | 243.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,139 | ₩33,487 | ₩33,058 | ₩33,340 | +0.61% | 146.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,460 | ₩33,621 | ₩33,058 | ₩33,139 | -0.96% | 146.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩33,045 | ₩33,581 | ₩32,804 | ₩33,380 | +1.01% | 163.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,670 | ₩32,978 | ₩32,442 | ₩32,964 | +0.90% | 267.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,790 | ₩33,085 | ₩32,428 | ₩32,897 | +0.33% | 226.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,576 | ₩32,777 | ₩32,227 | ₩32,696 | +0.37% | 171.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,501 | ₩33,635 | ₩32,402 | ₩32,402 | -3.28% | 173.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩32,871 | ₩33,527 | ₩32,616 | ₩33,434 | +1.71% | 360.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,420 | ₩33,822 | ₩32,737 | ₩32,871 | -1.64% | 242만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,836 | ₩33,943 | ₩33,527 | ₩33,621 | -0.63% | 136.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,862 | ₩34,251 | ₩33,621 | ₩33,702 | -0.47% | 235.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,975 | ₩35,001 | ₩33,648 | ₩33,809 | -3.33% | 188.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,975 | ₩35,109 | ₩34,626 | ₩34,934 | -0.11% | 296.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,573 | ₩35,149 | ₩34,238 | ₩35,082 | +1.47% | 164.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,921 | ₩35,229 | ₩34,305 | ₩34,559 | -1.04% | 207.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,586 | ₩35,095 | ₩34,452 | ₩35,028 | +1.28% | 218.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,702 | ₩34,666 | ₩33,514 | ₩34,586 | +2.62% | 375.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,098 | ₩33,983 | ₩32,964 | ₩33,983 | +2.67% | 182.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,643 | ₩33,554 | ₩32,562 | ₩32,790 | +0.45% | 348.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,232 | ₩33,795 | ₩32,388 | ₩32,455 | -2.34% | 358.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,876 | ₩34,465 | ₩32,911 | ₩32,964 | -2.69% | 437.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,001 | ₩35,430 | ₩33,822 | ₩34,117 | -2.53% | 552.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,015 | ₩35,363 | ₩34,693 | ₩35,149 | +0.38% | 365.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,653 | ₩35,015 | ₩34,224 | ₩34,988 | +0.97% | 260.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,894 | ₩35,417 | ₩34,492 | ₩34,747 | -0.42% | 454.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,385 | ₩35,001 | ₩34,264 | ₩34,867 | +1.40% | 417.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,666 | ₩35,430 | ₩34,211 | ₩34,452 | -0.62% | 335.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,742 | ₩34,626 | ₩33,594 | ₩34,573 | +2.46% | 280.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,206 | ₩33,943 | ₩33,112 | ₩33,876 | +2.02% | 289.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,509 | ₩33,219 | ₩32,375 | ₩33,192 | +2.10% | 288.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,455 | ₩32,629 | ₩32,147 | ₩32,428 | -0.08% | 388.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,268 | ₩32,549 | ₩32,201 | ₩32,549 | +0.87% | 119.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,509 | ₩32,536 | ₩32,107 | ₩32,214 | -0.91% | 247.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,214 | ₩32,469 | ₩31,879 | ₩32,281 | +0.21% | 227.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,375 | ₩32,616 | ₩32,160 | ₩32,160 | -0.66% | 516.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,839 | ₩32,509 | ₩31,718 | ₩32,469 | +1.98% | 98.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,522 | ₩32,656 | ₩31,611 | ₩31,959 | -1.73% | 205.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,281 | ₩32,683 | ₩32,107 | ₩32,536 | +0.79% | 138만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,000 | ₩32,040 | ₩31,504 | ₩32,040 | +0.13% | 195.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,040 | ₩32,335 | ₩31,665 | ₩31,892 | -0.46% | 139.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,196 | ₩32,000 | ₩31,088 | ₩31,839 | +2.06% | 111.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,995 | ₩31,383 | ₩30,780 | ₩31,088 | +0.30% | 187.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,330 | ₩31,383 | ₩30,686 | ₩30,686 | -2.05% | 71.9만 |
|---|