시장 데이터를 불러오는 중
전체 종목
Global X Robotics & Artificial Intelligence ETF 과거 주가
Global X Robotics & Artificial Intelligence ETF · BOTZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Robotics & Artificial Intelligence ETF · BOTZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩48,266 | ₩48,742 | ₩46,543 | ₩47,575 | -1.43% | 271.6만 |
| 2026.09.28–2026.10.02 | ₩47,200 | ₩48,527 | ₩46,898 | ₩48,313 | +2.36% | 256.7만 |
| 2026.09.21–2026.09.25 | ₩47,602 | ₩48,326 | ₩46,851 | ₩47,468 | -0.28% | 304.8만 |
| 2026.09.14–2026.09.18 | ₩46,395 | ₩47,267 | ₩46,167 | ₩47,079 | +1.47% | 259.1만 |
| 2026.09.08–2026.09.11 | ₩48,085 | ₩48,138 | ₩46,422 | ₩47,307 | -1.62% | 320.6만 |
| 2026.08.31–2026.09.04 | ₩48,205 | ₩48,366 | ₩46,704 | ₩48,205 | 0.00% | 332.4만 |
| 2026.08.24–2026.08.28 | ₩47,910 | ₩48,688 | ₩47,253 | ₩47,937 | +0.06% | 289.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,988 |
| ₩47,822 |
| ₩48,326 |
| -4.91% |
| 337.3만 |
| 2026.08.10–2026.08.14 | ₩50,431 | ₩51,155 | ₩50,063 | ₩50,606 | +0.35% | 243.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩47,139 | ₩50,639 | ₩47,025 | ₩50,431 | +6.98% | 402.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩46,234 | ₩47,642 | ₩44,899 | ₩47,226 | +2.15% | 446.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,342 | ₩47,092 | ₩45,289 | ₩45,363 | -2.11% | 387.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,594 | ₩48,722 | ₩45,503 | ₩46,127 | -5.08% | 389.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩50,673 | ₩51,531 | ₩47,676 | ₩49,493 | -2.33% | 459.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩48,782 | ₩51,531 | ₩48,554 | ₩50,136 | +2.78% | 383.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩51,517 | ₩51,799 | ₩48,004 | ₩48,286 | -6.27% | 451.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩51,256 | ₩51,558 | ₩50,378 | ₩51,450 | +0.38% | 382.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,591 | ₩51,799 | ₩48,554 | ₩49,774 | -3.52% | 598.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩54,065 | ₩54,742 | ₩50,760 | ₩50,927 | -5.80% | 519.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩54,856 | ₩55,031 | ₩53,261 | ₩53,837 | -1.86% | 436.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩53,851 | ₩54,414 | ₩51,531 | ₩54,025 | +0.32% | 540.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩55,366 | ₩55,929 | ₩53,817 | ₩53,944 | -2.57% | 536만 |
|---|
| 2026.05.04–2026.05.08 | ₩51,645 | ₩55,634 | ₩51,142 | ₩55,580 | +7.62% | 600.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩51,558 | ₩51,906 | ₩49,774 | ₩51,759 | +0.39% | 608.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩50,163 | ₩50,324 | ₩48,581 | ₩50,096 | -0.13% | 343.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,186 | ₩50,606 | ₩47,145 | ₩50,163 | +6.31% | 319만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,920 | ₩47,723 | ₩43,901 | ₩47,508 | +5.76% | 348.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,687 | ₩45,906 | ₩42,741 | ₩44,786 | +2.52% | 338.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,852 | ₩46,388 | ₩43,392 | ₩43,526 | -5.07% | 523.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,387 | ₩47,749 | ₩44,766 | ₩45,054 | -4.92% | 413.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,186 | ₩49,613 | ₩46,563 | ₩46,704 | -1.02% | 386.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,753 | ₩51,517 | ₩48,018 | ₩48,393 | -4.65% | 785.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩51,866 | ₩53,338 | ₩51,331 | ₩52,322 | +0.88% | 489.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩51,316 | ₩52,590 | ₩50,874 | ₩52,322 | +1.96% | 343.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩50,190 | ₩52,000 | ₩50,083 | ₩51,410 | +2.43% | 410.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩49,499 | ₩50,378 | ₩47,912 | ₩50,257 | +1.53% | 529.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩51,021 | ₩51,437 | ₩49,881 | ₩50,042 | -1.92% | 443.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩50,404 | ₩50,954 | ₩49,734 | ₩50,646 | +0.48% | 368.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩51,450 | ₩51,772 | ₩50,539 | ₩51,424 | -0.05% | 473.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,680 | ₩51,517 | ₩49,600 | ₩51,263 | +3.18% | 549.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,090 | ₩49,546 | ₩48,567 | ₩49,224 | +0.27% | 222.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩48,809 | ₩49,278 | ₩48,715 | ₩49,064 | +0.52% | 187.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩49,144 | ₩49,144 | ₩46,932 | ₩48,219 | -1.88% | 307.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,486 | ₩49,794 | ₩48,554 | ₩48,782 | -1.42% | 310.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,066 | ₩49,526 | ₩46,891 | ₩49,305 | +4.76% | 404.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,108 | ₩47,276 | ₩44,960 | ₩47,159 | +4.55% | 197.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩46,596 | ₩46,797 | ₩43,888 | ₩44,907 | -3.63% | 616.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,090 | ₩49,137 | ₩46,489 | ₩47,133 | -3.99% | 494.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,196 | ₩51,422 | ₩47,106 | ₩48,272 | -5.71% | 613.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,289 | ₩51,410 | ₩50,123 | ₩50,726 | -1.10% | 382.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩49,291 | ₩50,847 | ₩48,795 | ₩50,592 | +2.64% | 405.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩48,856 | ₩50,016 | ₩47,803 | ₩48,339 | -1.06% | 352.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩50,083 | ₩50,201 | ₩47,763 | ₩47,803 | -4.55% | 106.6만 |
|---|