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 | ₩38,570 | ₩38,707 | ₩38,279 | ₩38,566 | -0.01% | 2.5천 |
| 2026.09.28–2026.10.02 | ₩38,705 | ₩38,705 | ₩38,315 | ₩38,539 | -0.43% | 3.9천 |
| 2026.09.21–2026.09.25 | ₩39,214 | ₩39,294 | ₩38,590 | ₩38,865 | -0.89% | 8.7천 |
| 2026.09.14–2026.09.18 | ₩40,153 | ₩40,153 | ₩39,160 | ₩39,194 | -2.39% | 1천 |
| 2026.09.08–2026.09.11 | ₩40,769 | ₩40,769 | ₩39,831 | ₩39,915 | -2.10% | 1.7천 |
| 2026.08.31–2026.09.04 | ₩41,063 | ₩41,118 | ₩40,873 | ₩40,944 | -0.29% | 7.5천 |
| 2026.08.24–2026.08.28 | ₩42,092 | ₩42,092 | ₩41,567 | ₩41,567 | -1.25% | 500 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,003 |
| ₩41,400 |
| ₩41,901 |
| +0.72% |
| 6.5천 |
| 2026.08.10–2026.08.14 | ₩41,360 | ₩41,795 | ₩41,346 | ₩41,795 | +1.05% | 3천 |
|---|
| 2026.08.03–2026.08.07 | ₩41,185 | ₩41,604 | ₩40,850 | ₩41,601 | +1.01% | 1.4천 |
|---|
| 2026.07.27–2026.07.31 | ₩41,360 | ₩41,921 | ₩40,808 | ₩40,808 | -1.33% | 2.6천 |
|---|
| 2026.07.20–2026.07.24 | ₩40,810 | ₩40,992 | ₩40,591 | ₩40,976 | +0.41% | 2천 |
|---|
| 2026.07.13–2026.07.17 | ₩40,342 | ₩41,722 | ₩40,263 | ₩41,059 | +1.78% | 1.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,261 | ₩40,499 | ₩39,839 | ₩40,179 | -0.20% | 5.1천 |
|---|
| 2026.06.29–2026.07.02 | ₩39,884 | ₩40,465 | ₩39,752 | ₩40,465 | +1.46% | 1.4천 |
|---|
| 2026.06.22–2026.06.26 | ₩39,187 | ₩40,166 | ₩38,984 | ₩40,166 | +2.50% | 5.2천 |
|---|
| 2026.06.15–2026.06.18 | ₩40,112 | ₩40,112 | ₩39,080 | ₩39,133 | -2.44% | 4.6천 |
|---|
| 2026.06.08–2026.06.12 | ₩38,856 | ₩40,045 | ₩38,856 | ₩40,045 | +3.06% | 1.5천 |
|---|
| 2026.06.01–2026.06.05 | ₩38,597 | ₩39,187 | ₩38,436 | ₩39,043 | +1.16% | 3.6천 |
|---|
| 2026.05.26–2026.05.29 | ₩38,758 | ₩39,281 | ₩38,758 | ₩38,892 | +0.35% | 1.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,886 | ₩38,764 | ₩37,886 | ₩38,764 | +2.32% | 4.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩38,396 | ₩38,396 | ₩37,769 | ₩37,769 | -1.63% | 2.1천 |
|---|
| 2026.05.04–2026.05.08 | ₩38,409 | ₩38,667 | ₩38,020 | ₩38,380 | -0.08% | 4.5천 |
|---|
| 2026.04.27–2026.05.01 | ₩38,413 | ₩38,919 | ₩38,298 | ₩38,644 | +0.60% | 3.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,691 | ₩38,691 | ₩38,060 | ₩38,323 | -0.95% | 1.7천 |
|---|
| 2026.04.13–2026.04.17 | ₩37,875 | ₩38,516 | ₩37,685 | ₩38,516 | +1.69% | 1천 |
|---|
| 2026.04.06–2026.04.10 | ₩37,430 | ₩38,250 | ₩37,347 | ₩37,906 | +1.27% | 10.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩37,169 | ₩37,519 | ₩37,102 | ₩37,519 | +0.94% | 2.9천 |
|---|
| 2026.03.23–2026.03.27 | ₩37,108 | ₩37,537 | ₩36,947 | ₩36,981 | -0.34% | 3.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩38,235 | ₩38,262 | ₩36,532 | ₩36,532 | -4.45% | 1.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩38,141 | ₩38,756 | ₩37,819 | ₩37,894 | -0.65% | 4.3천 |
|---|
| 2026.03.02–2026.03.06 | ₩40,132 | ₩40,132 | ₩38,677 | ₩38,865 | -3.16% | 2.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,925 | ₩40,273 | ₩39,784 | ₩40,245 | +0.80% | 1.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩39,925 | ₩40,135 | ₩39,925 | ₩40,135 | +0.53% | 1.6천 |
|---|
| 2026.02.09–2026.02.13 | ₩39,536 | ₩40,033 | ₩39,536 | ₩40,009 | +1.20% | 4.9천 |
|---|
| 2026.02.02–2026.02.06 | ₩38,624 | ₩39,782 | ₩38,624 | ₩39,782 | +3.00% | 2.2천 |
|---|
| 2026.01.26–2026.01.30 | ₩37,953 | ₩38,483 | ₩37,953 | ₩38,483 | +1.40% | 3.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩37,460 | ₩37,980 | ₩37,460 | ₩37,873 | +1.10% | 1.1천 |
|---|
| 2026.01.12–2026.01.16 | ₩37,201 | ₩37,926 | ₩37,112 | ₩37,794 | +1.59% | 3.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩36,412 | ₩37,170 | ₩36,412 | ₩37,170 | +2.08% | 5.1천 |
|---|
| 2025.12.29–2026.01.02 | ₩36,330 | ₩36,330 | ₩36,039 | ₩36,224 | -0.29% | 1.8천 |
|---|
| 2025.12.22–2025.12.26 | ₩36,258 | ₩36,314 | ₩36,147 | ₩36,314 | +0.16% | 4.9천 |
|---|
| 2025.12.15–2025.12.19 | ₩36,789 | ₩36,789 | ₩36,046 | ₩36,046 | -2.02% | 1천 |
|---|
| 2025.12.08–2025.12.12 | ₩35,954 | ₩36,660 | ₩35,893 | ₩36,660 | +1.97% | 600 |
|---|
| 2025.12.01–2025.12.05 | ₩36,279 | ₩36,371 | ₩36,109 | ₩36,334 | +0.15% | 600 |
|---|
| 2025.11.24–2025.11.28 | ₩35,704 | ₩36,517 | ₩35,704 | ₩36,517 | +2.28% | 700 |
|---|
| 2025.11.17–2025.11.21 | ₩35,781 | ₩35,807 | ₩35,050 | ₩35,734 | -0.13% | 2.6천 |
|---|
| 2025.11.10–2025.11.14 | ₩35,298 | ₩36,089 | ₩35,298 | ₩35,724 | +1.21% | 1.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩35,030 | ₩35,388 | ₩35,030 | ₩35,388 | +1.02% | 1.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,009 | ₩36,156 | ₩35,204 | ₩35,397 | -1.70% | 6.9천 |
|---|
| 2025.10.20–2025.10.24 | ₩36,096 | ₩36,263 | ₩35,966 | ₩35,975 | -0.33% | 1.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,367 | ₩35,861 | ₩35,367 | ₩35,852 | +1.37% | 8.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,355 | ₩35,355 | ₩35,142 | ₩35,142 | -0.60% | 300 |
|---|