시장 데이터를 불러오는 중
전체 종목
Xtrackers S&P Dividend Aristocrats Screened ETF 과거 주가
Xtrackers S&P Dividend Aristocrats Screened ETF · SNPD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers S&P Dividend Aristocrats Screened ETF · SNPD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩38,539 | ₩38,676 | ₩38,248 | ₩38,535 | -0.01% | 2.5천 |
| 2026.09.28–2026.10.02 | ₩38,674 | ₩38,674 | ₩38,284 | ₩38,508 | -0.43% | 3.9천 |
| 2026.09.21–2026.09.25 | ₩39,182 | ₩39,263 | ₩38,559 | ₩38,834 | -0.89% | 8.7천 |
| 2026.09.14–2026.09.18 | ₩40,120 | ₩40,120 | ₩39,129 | ₩39,162 | -2.39% | 1천 |
| 2026.09.08–2026.09.11 | ₩40,737 | ₩40,737 | ₩39,799 | ₩39,883 | -2.10% | 1.7천 |
| 2026.08.31–2026.09.04 | ₩41,030 | ₩41,085 | ₩40,840 | ₩40,911 | -0.29% | 7.5천 |
| 2026.08.24–2026.08.28 | ₩42,058 | ₩42,058 | ₩41,534 | ₩41,534 | -1.25% | 500 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,969 |
| ₩41,366 |
| ₩41,868 |
| +0.72% |
| 6.5천 |
| 2026.08.10–2026.08.14 | ₩41,326 | ₩41,762 | ₩41,313 | ₩41,762 | +1.05% | 3천 |
|---|
| 2026.08.03–2026.08.07 | ₩41,152 | ₩41,570 | ₩40,817 | ₩41,567 | +1.01% | 1.4천 |
|---|
| 2026.07.27–2026.07.31 | ₩41,326 | ₩41,888 | ₩40,775 | ₩40,775 | -1.33% | 2.6천 |
|---|
| 2026.07.20–2026.07.24 | ₩40,777 | ₩40,959 | ₩40,558 | ₩40,943 | +0.41% | 2천 |
|---|
| 2026.07.13–2026.07.17 | ₩40,309 | ₩41,688 | ₩40,230 | ₩41,026 | +1.78% | 1.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,229 | ₩40,466 | ₩39,807 | ₩40,147 | -0.20% | 5.1천 |
|---|
| 2026.06.29–2026.07.02 | ₩39,852 | ₩40,432 | ₩39,720 | ₩40,432 | +1.46% | 1.4천 |
|---|
| 2026.06.22–2026.06.26 | ₩39,155 | ₩40,134 | ₩38,953 | ₩40,134 | +2.50% | 5.2천 |
|---|
| 2026.06.15–2026.06.18 | ₩40,080 | ₩40,080 | ₩39,048 | ₩39,102 | -2.44% | 4.6천 |
|---|
| 2026.06.08–2026.06.12 | ₩38,824 | ₩40,013 | ₩38,824 | ₩40,013 | +3.06% | 1.5천 |
|---|
| 2026.06.01–2026.06.05 | ₩38,566 | ₩39,155 | ₩38,405 | ₩39,012 | +1.16% | 3.6천 |
|---|
| 2026.05.26–2026.05.29 | ₩38,727 | ₩39,249 | ₩38,727 | ₩38,861 | +0.35% | 1.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,856 | ₩38,733 | ₩37,856 | ₩38,733 | +2.32% | 4.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩38,365 | ₩38,365 | ₩37,739 | ₩37,739 | -1.63% | 2.1천 |
|---|
| 2026.05.04–2026.05.08 | ₩38,378 | ₩38,635 | ₩37,990 | ₩38,349 | -0.08% | 4.5천 |
|---|
| 2026.04.27–2026.05.01 | ₩38,382 | ₩38,887 | ₩38,267 | ₩38,613 | +0.60% | 3.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,660 | ₩38,660 | ₩38,030 | ₩38,292 | -0.95% | 1.7천 |
|---|
| 2026.04.13–2026.04.17 | ₩37,845 | ₩38,485 | ₩37,655 | ₩38,485 | +1.69% | 1천 |
|---|
| 2026.04.06–2026.04.10 | ₩37,400 | ₩38,219 | ₩37,317 | ₩37,876 | +1.27% | 10.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,139 | ₩37,488 | ₩37,072 | ₩37,488 | +0.94% | 2.9천 |
|---|
| 2026.03.23–2026.03.27 | ₩37,078 | ₩37,507 | ₩36,918 | ₩36,951 | -0.34% | 3.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩38,204 | ₩38,231 | ₩36,502 | ₩36,502 | -4.45% | 1.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩38,110 | ₩38,725 | ₩37,789 | ₩37,864 | -0.65% | 4.3천 |
|---|
| 2026.03.02–2026.03.06 | ₩40,100 | ₩40,100 | ₩38,646 | ₩38,834 | -3.16% | 2.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,892 | ₩40,241 | ₩39,752 | ₩40,213 | +0.80% | 1.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩39,892 | ₩40,103 | ₩39,892 | ₩40,103 | +0.53% | 1.6천 |
|---|
| 2026.02.09–2026.02.13 | ₩39,504 | ₩40,001 | ₩39,504 | ₩39,977 | +1.20% | 4.9천 |
|---|
| 2026.02.02–2026.02.06 | ₩38,593 | ₩39,750 | ₩38,593 | ₩39,750 | +3.00% | 2.2천 |
|---|
| 2026.01.26–2026.01.30 | ₩37,923 | ₩38,452 | ₩37,923 | ₩38,452 | +1.40% | 3.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩37,429 | ₩37,949 | ₩37,429 | ₩37,842 | +1.10% | 1.1천 |
|---|
| 2026.01.12–2026.01.16 | ₩37,171 | ₩37,896 | ₩37,082 | ₩37,763 | +1.59% | 3.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩36,383 | ₩37,140 | ₩36,383 | ₩37,140 | +2.08% | 5.1천 |
|---|
| 2025.12.29–2026.01.02 | ₩36,301 | ₩36,301 | ₩36,010 | ₩36,195 | -0.29% | 1.8천 |
|---|
| 2025.12.22–2025.12.26 | ₩36,229 | ₩36,285 | ₩36,118 | ₩36,285 | +0.16% | 4.9천 |
|---|
| 2025.12.15–2025.12.19 | ₩36,759 | ₩36,759 | ₩36,017 | ₩36,017 | -2.02% | 1천 |
|---|
| 2025.12.08–2025.12.12 | ₩35,925 | ₩36,631 | ₩35,864 | ₩36,631 | +1.97% | 600 |
|---|
| 2025.12.01–2025.12.05 | ₩36,250 | ₩36,341 | ₩36,080 | ₩36,305 | +0.15% | 600 |
|---|
| 2025.11.24–2025.11.28 | ₩35,675 | ₩36,487 | ₩35,675 | ₩36,487 | +2.28% | 700 |
|---|
| 2025.11.17–2025.11.21 | ₩35,752 | ₩35,779 | ₩35,021 | ₩35,705 | -0.13% | 2.6천 |
|---|
| 2025.11.10–2025.11.14 | ₩35,269 | ₩36,060 | ₩35,269 | ₩35,695 | +1.21% | 1.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩35,001 | ₩35,359 | ₩35,001 | ₩35,359 | +1.02% | 1.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,980 | ₩36,127 | ₩35,176 | ₩35,368 | -1.70% | 6.9천 |
|---|
| 2025.10.20–2025.10.24 | ₩36,067 | ₩36,234 | ₩35,937 | ₩35,946 | -0.33% | 1.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,339 | ₩35,832 | ₩35,339 | ₩35,823 | +1.37% | 8.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,327 | ₩35,327 | ₩35,114 | ₩35,114 | -0.60% | 300 |
|---|