Global X SuperDividend™ ETF (SDIV)

SDIV
🏛️ 미국 →
23.83
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 24.21 24.21 23.87 24.03 0.2M
2022-12-29 24.15 24.28 24.07 24.20 0.2M
2022-12-28 24.54 24.65 24.10 24.11 0.2M
2022-12-27 24.47 24.69 24.31 24.54 0.2M
2022-12-23 24.32 24.58 24.29 24.49 0.2M
2022-12-22 24.40 24.40 24.01 24.34 0.2M
2022-12-21 24.34 24.50 24.16 24.43 0.2M
2022-12-20 24.00 24.26 23.98 24.16 0.2M
2022-12-19 8.09 8.11 8.02 8.06 1.2M
2022-12-16 8.11 8.15 8.05 8.06 0.5M
2022-12-15 8.21 8.22 8.11 8.14 0.5M
2022-12-14 8.26 8.30 8.20 8.23 0.7M
2022-12-13 8.42 8.46 8.14 8.29 1.6M
2022-12-12 8.30 8.32 8.19 8.27 0.4M
2022-12-09 8.25 8.34 8.25 8.28 0.5M
2022-12-08 8.28 8.32 8.25 8.26 0.4M
2022-12-07 8.24 8.27 8.19 8.24 0.4M
2022-12-06 8.30 8.32 8.21 8.25 0.6M
2022-12-05 8.45 8.45 8.23 8.26 0.8M
2022-12-02 8.45 8.49 8.38 8.49 0.6M
2022-12-01 8.53 8.55 8.46 8.48 0.5M
2022-11-30 8.38 8.50 8.35 8.48 0.8M
2022-11-29 8.31 8.38 8.31 8.36 0.5M
2022-11-28 8.33 8.33 8.25 8.25 0.5M
2022-11-25 8.31 8.39 8.30 8.35 0.4M
2022-11-23 8.17 8.27 8.17 8.27 0.4M
2022-11-22 8.18 8.20 8.12 8.19 0.4M
2022-11-21 8.09 8.17 8.06 8.17 0.5M
2022-11-18 8.15 8.16 8.07 8.11 0.6M
2022-11-17 8.08 8.13 8.00 8.13 0.7M
2022-11-16 8.30 8.31 8.13 8.15 0.7M
2022-11-15 8.50 8.50 8.31 8.38 0.9M
2022-11-14 8.39 8.40 8.31 8.34 0.6M
2022-11-11 8.18 8.33 8.17 8.30 0.6M
2022-11-10 7.98 8.07 7.95 8.06 1.3M
2022-11-09 7.92 7.96 7.82 7.83 0.3M
2022-11-08 7.93 8.00 7.87 7.93 0.5M
2022-11-07 7.92 7.99 7.90 7.93 0.4M
2022-11-04 7.82 7.91 7.78 7.89 0.5M
2022-11-03 7.62 7.64 7.52 7.60 0.7M
2022-11-02 7.85 7.94 7.74 7.74 0.7M
2022-11-01 7.82 7.89 7.78 7.83 0.4M
2022-10-31 7.72 7.74 7.61 7.74 0.5M
2022-10-28 7.70 7.80 7.69 7.79 0.7M
2022-10-27 7.77 7.84 7.75 7.76 0.3M
2022-10-26 7.82 7.85 7.75 7.79 0.4M
2022-10-25 7.64 7.78 7.60 7.76 0.4M
2022-10-24 7.77 7.77 7.58 7.62 0.6M
2022-10-21 7.65 7.82 7.63 7.80 0.5M
2022-10-20 7.67 7.76 7.65 7.65 0.2M
2022-10-19 7.73 7.73 7.63 7.68 0.5M
2022-10-18 7.78 7.82 7.68 7.75 1.5M
2022-10-17 7.62 7.72 7.62 7.68 0.5M
2022-10-14 7.69 7.72 7.51 7.52 0.4M
2022-10-13 7.45 7.68 7.38 7.66 0.7M
2022-10-12 7.56 7.56 7.45 7.52 0.4M
2022-10-11 7.51 7.64 7.44 7.55 0.6M
2022-10-10 7.63 7.65 7.53 7.54 0.5M
2022-10-07 7.70 7.71 7.59 7.61 1.1M
2022-10-06 7.85 7.87 7.73 7.74 0.4M
2022-10-05 7.93 7.93 7.75 7.85 0.4M
2022-10-04 7.93 8.09 7.90 8.07 0.8M
2022-10-03 7.65 7.81 7.60 7.77 0.6M
2022-09-30 7.50 7.65 7.50 7.54 0.9M
2022-09-29 7.68 7.68 7.44 7.51 0.7M
2022-09-28 7.66 7.79 7.64 7.77 0.5M
2022-09-27 7.83 7.86 7.66 7.69 0.6M
2022-09-26 8.00 8.04 7.70 7.73 1.9M
2022-09-23 8.27 8.29 8.01 8.08 2.0M
2022-09-22 8.47 8.47 8.34 8.39 0.5M
2022-09-21 8.55 8.58 8.41 8.43 0.5M
2022-09-20 8.58 8.58 8.50 8.54 0.4M
2022-09-19 8.55 8.61 8.51 8.60 1.1M
2022-09-16 8.60 8.60 8.51 8.60 0.6M
2022-09-15 8.73 8.76 8.62 8.65 0.9M
2022-09-14 8.74 8.76 8.69 8.74 0.5M
2022-09-13 8.88 8.88 8.68 8.70 0.6M
2022-09-12 8.94 9.02 8.93 9.00 0.5M
2022-09-09 8.78 8.88 8.78 8.86 0.9M
2022-09-08 8.69 8.69 8.60 8.67 0.8M
2022-09-07 8.65 8.72 8.59 8.72 0.5M
2022-09-06 8.75 8.77 8.65 8.66 0.5M
2022-09-02 8.89 8.92 8.79 8.81 0.6M
2022-09-01 8.87 8.87 8.75 8.81 0.6M
2022-08-31 8.96 8.98 8.89 8.90 0.7M
2022-08-30 9.13 9.13 8.91 8.91 0.7M
2022-08-29 9.11 9.16 9.08 9.11 0.3M
2022-08-26 9.28 9.30 9.15 9.15 0.6M
2022-08-25 9.21 9.28 9.18 9.27 0.3M
2022-08-24 9.19 9.21 9.12 9.18 0.3M
2022-08-23 9.14 9.23 9.14 9.22 0.2M
2022-08-22 9.18 9.18 9.09 9.12 0.7M
2022-08-19 9.24 9.24 9.16 9.19 0.4M
2022-08-18 9.34 9.34 9.25 9.28 0.4M
2022-08-17 9.33 9.34 9.25 9.31 0.4M
2022-08-16 9.37 9.39 9.32 9.38 0.4M
2022-08-15 9.36 9.36 9.25 9.32 0.6M
2022-08-12 9.36 9.42 9.31 9.41 0.4M
2022-08-11 9.38 9.40 9.28 9.30 0.5M
2022-08-10 9.29 9.34 9.26 9.32 0.9M
2022-08-09 9.22 9.25 9.17 9.19 0.5M
2022-08-08 9.17 9.26 9.16 9.23 1.1M
2022-08-05 9.05 9.16 9.04 9.14 1.1M
2022-08-04 9.09 9.10 9.02 9.08 0.5M
2022-08-03 9.10 9.12 9.03 9.08 0.7M
2022-08-02 9.33 9.33 9.14 9.17 0.8M
2022-08-01 9.40 9.43 9.27 9.30 1.3M
2022-07-29 9.41 9.43 9.32 9.41 0.7M
2022-07-28 9.35 9.40 9.28 9.39 0.6M
2022-07-27 9.22 9.34 9.17 9.34 0.4M
2022-07-26 9.21 9.25 9.15 9.17 0.3M
2022-07-25 9.13 9.20 9.11 9.20 0.5M
2022-07-22 9.14 9.19 9.06 9.08 0.4M
2022-07-21 9.10 9.13 9.00 9.12 0.3M
2022-07-20 9.12 9.13 9.06 9.10 0.6M
2022-07-19 9.02 9.15 8.97 9.13 0.6M
2022-07-18 9.01 9.03 8.90 8.92 0.7M
2022-07-15 8.85 8.90 8.73 8.90 0.5M
2022-07-14 8.89 8.89 8.77 8.82 0.5M
2022-07-13 8.91 8.96 8.86 8.94 0.4M
2022-07-12 8.96 8.99 8.91 8.95 0.4M
2022-07-11 9.05 9.05 8.95 8.96 0.4M
2022-07-08 9.10 9.17 9.02 9.10 0.8M
2022-07-07 9.01 9.12 9.00 9.09 0.7M
2022-07-06 9.03 9.03 8.88 8.92 0.7M
2022-07-05 9.12 9.15 9.00 9.14 1.1M
2022-07-01 9.28 9.32 9.12 9.30 0.6M
2022-06-30 9.28 9.34 9.19 9.29 0.3M
2022-06-29 9.41 9.47 9.31 9.34 0.4M
2022-06-28 9.50 9.53 9.36 9.37 0.4M
2022-06-27 9.40 9.50 9.38 9.43 0.4M
2022-06-24 9.29 9.38 9.24 9.37 0.3M
2022-06-23 9.27 9.30 9.17 9.26 0.3M
2022-06-22 9.26 9.31 9.16 9.25 0.4M
2022-06-21 9.26 9.37 9.25 9.33 0.4M
2022-06-17 9.10 9.17 9.00 9.09 0.3M
2022-06-16 9.20 9.22 9.05 9.08 0.6M
2022-06-15 9.30 9.47 9.26 9.38 0.6M
2022-06-14 9.48 9.48 9.22 9.28 0.8M
2022-06-13 9.68 9.69 9.40 9.40 1.0M
2022-06-10 10.00 10.00 9.84 9.89 0.6M
2022-06-09 10.16 10.17 10.05 10.07 0.9M
2022-06-08 10.29 10.40 10.17 10.20 0.4M
2022-06-07 10.30 10.37 10.25 10.37 0.2M
2022-06-06 10.51 10.51 10.33 10.36 0.3M
2022-06-03 10.49 10.51 10.43 10.48 0.3M
2022-06-02 10.56 10.65 10.49 10.64 0.4M
2022-06-01 10.67 10.67 10.43 10.52 0.6M
2022-05-31 10.68 10.69 10.56 10.59 0.4M
2022-05-27 10.57 10.60 10.53 10.58 0.3M
2022-05-26 10.45 10.60 10.43 10.55 0.4M
2022-05-25 10.45 10.49 10.39 10.48 0.3M
2022-05-24 10.44 10.48 10.30 10.43 0.4M
2022-05-23 10.48 10.57 10.40 10.52 0.5M
2022-05-20 10.44 10.45 10.25 10.39 0.4M
2022-05-19 10.31 10.49 10.28 10.40 0.4M
2022-05-18 10.47 10.50 10.23 10.26 0.8M
2022-05-17 10.53 10.53 10.44 10.50 0.6M
2022-05-16 10.32 10.41 10.30 10.38 0.3M
2022-05-13 10.12 10.29 10.10 10.28 0.5M
2022-05-12 9.95 9.98 9.82 9.97 1.1M
2022-05-11 10.10 10.20 9.98 9.99 0.6M
2022-05-10 10.20 10.23 10.00 10.06 0.6M
2022-05-09 10.25 10.25 10.04 10.07 0.6M
2022-05-06 10.46 10.49 10.30 10.35 0.6M
2022-05-05 10.69 10.71 10.41 10.51 0.5M
2022-05-04 10.72 10.84 10.58 10.83 0.3M
2022-05-03 10.69 10.86 10.69 10.82 0.3M
2022-05-02 10.65 10.67 10.45 10.56 0.5M
2022-04-29 10.80 10.88 10.63 10.65 0.6M
2022-04-28 10.65 10.69 10.51 10.68 0.4M
2022-04-27 10.53 10.61 10.49 10.53 0.4M
2022-04-26 10.68 10.68 10.45 10.45 0.4M
2022-04-25 10.75 10.77 10.53 10.73 0.6M
2022-04-22 10.99 11.04 10.85 10.86 0.3M
2022-04-21 11.18 11.19 10.93 10.95 0.4M
2022-04-20 11.20 11.20 11.11 11.17 0.3M
2022-04-19 11.26 11.27 11.20 11.24 0.4M
2022-04-18 11.38 11.40 11.30 11.32 0.3M
2022-04-14 11.31 11.39 11.31 11.34 0.3M
2022-04-13 11.25 11.33 11.21 11.31 0.3M
2022-04-12 11.32 11.32 11.18 11.20 0.3M
2022-04-11 11.40 11.40 11.26 11.26 0.4M
2022-04-08 11.38 11.54 11.36 11.52 0.3M
2022-04-07 11.46 11.46 11.30 11.35 0.3M
2022-04-06 11.47 11.54 11.42 11.49 0.5M
2022-04-05 11.68 11.71 11.46 11.47 0.8M
2022-04-04 11.76 11.84 11.75 11.82 0.5M
2022-04-01 11.54 11.69 11.54 11.69 0.4M
2022-03-31 11.54 11.54 11.45 11.46 0.7M
2022-03-30 11.38 11.59 11.38 11.51 0.4M
2022-03-29 11.39 11.45 11.23 11.30 1.0M
2022-03-28 11.28 11.28 11.18 11.26 0.4M
2022-03-25 11.21 11.34 11.21 11.33 0.4M
2022-03-24 11.23 11.23 11.13 11.21 0.4M
2022-03-23 11.17 11.29 11.16 11.23 0.5M
2022-03-22 11.18 11.25 11.16 11.20 0.5M
2022-03-21 11.20 11.23 11.01 11.07 0.5M
2022-03-18 11.02 11.23 11.00 11.23 0.6M
2022-03-17 10.95 11.06 10.94 11.04 0.8M
2022-03-16 10.36 10.60 10.35 10.60 0.6M
2022-03-15 10.18 10.19 10.00 10.05 2.5M
2022-03-14 10.44 10.45 10.21 10.25 0.6M
2022-03-11 10.73 10.73 10.49 10.51 0.5M
2022-03-10 10.65 10.70 10.58 10.68 0.4M
2022-03-09 10.66 10.74 10.61 10.69 0.6M
2022-03-08 10.50 10.58 10.41 10.47 0.6M
2022-03-07 10.63 10.70 10.44 10.44 0.9M
2022-03-04 10.83 10.85 10.62 10.70 1.1M
2022-03-03 10.90 10.98 10.80 10.89 0.8M
2022-03-02 11.09 11.11 10.97 10.98 1.0M
2022-03-01 11.30 11.30 11.05 11.09 1.1M
2022-02-28 11.25 11.34 11.20 11.32 1.6M
2022-02-25 11.61 11.72 11.56 11.71 1.0M
2022-02-24 11.27 11.58 11.23 11.58 1.6M
2022-02-23 12.09 12.09 11.87 11.89 0.6M
2022-02-22 12.19 12.19 11.98 12.08 0.8M
2022-02-18 12.31 12.39 12.30 12.31 0.5M
2022-02-17 12.44 12.44 12.27 12.29 0.5M
2022-02-16 12.39 12.52 12.38 12.50 0.4M
2022-02-15 12.33 12.39 12.31 12.37 0.4M
2022-02-14 12.34 12.34 12.18 12.21 0.5M
2022-02-11 12.53 12.57 12.36 12.39 0.7M
2022-02-10 12.53 12.64 12.45 12.46 0.5M
2022-02-09 12.51 12.55 12.50 12.55 0.4M
2022-02-08 12.39 12.45 12.35 12.44 0.4M
2022-02-07 12.31 12.38 12.29 12.34 0.4M
2022-02-04 12.28 12.36 12.20 12.31 0.6M
2022-02-03 12.37 12.37 12.26 12.28 0.5M
2022-02-02 12.50 12.50 12.40 12.48 0.4M
2022-02-01 12.47 12.47 12.35 12.47 0.4M
2022-01-31 12.27 12.40 12.21 12.40 0.5M
2022-01-28 12.16 12.21 12.04 12.20 0.4M
2022-01-27 12.29 12.32 12.13 12.16 0.5M
2022-01-26 12.39 12.43 12.18 12.23 0.5M
2022-01-25 12.19 12.34 12.07 12.31 0.5M
2022-01-24 12.25 12.31 12.03 12.29 0.8M
2022-01-21 12.52 12.52 12.38 12.40 0.5M
2022-01-20 12.62 12.70 12.50 12.51 0.3M
2022-01-19 12.59 12.64 12.53 12.54 0.3M
2022-01-18 12.50 12.50 12.40 12.44 0.8M
2022-01-14 12.57 12.59 12.49 12.58 0.5M
2022-01-13 12.66 12.68 12.54 12.56 0.5M
2022-01-12 12.70 12.73 12.65 12.71 0.6M
2022-01-11 12.55 12.69 12.53 12.68 0.6M
2022-01-10 12.49 12.52 12.43 12.50 0.4M
2022-01-07 12.41 12.50 12.41 12.50 0.4M
2022-01-06 12.34 12.40 12.31 12.36 0.4M
2022-01-05 12.44 12.47 12.29 12.30 0.6M
2022-01-04 12.40 12.51 12.40 12.46 0.4M
2022-01-03 12.27 12.39 12.27 12.37 0.5M