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 | ₩48,269 | ₩48,745 | ₩46,545 | ₩47,578 | -1.43% | 271.6만 |
| 2026.09.28–2026.10.02 | ₩47,202 | ₩48,530 | ₩46,901 | ₩48,316 | +2.36% | 256.7만 |
| 2026.09.21–2026.09.25 | ₩47,605 | ₩48,329 | ₩46,854 | ₩47,471 | -0.28% | 304.8만 |
| 2026.09.14–2026.09.18 | ₩46,398 | ₩47,270 | ₩46,170 | ₩47,082 | +1.47% | 259.1만 |
| 2026.09.08–2026.09.11 | ₩48,088 | ₩48,141 | ₩46,425 | ₩47,310 | -1.62% | 320.6만 |
| 2026.08.31–2026.09.04 | ₩48,208 | ₩48,369 | ₩46,706 | ₩48,208 | 0.00% | 332.4만 |
| 2026.08.24–2026.08.28 | ₩47,913 | ₩48,691 | ₩47,256 | ₩47,940 | +0.06% | 289.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,991 |
| ₩47,825 |
| ₩48,329 |
| -4.91% |
| 337.3만 |
| 2026.08.10–2026.08.14 | ₩50,434 | ₩51,158 | ₩50,065 | ₩50,609 | +0.35% | 243.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩47,142 | ₩50,642 | ₩47,028 | ₩50,434 | +6.98% | 402.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩46,237 | ₩47,645 | ₩44,901 | ₩47,229 | +2.15% | 446.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,344 | ₩47,095 | ₩45,292 | ₩45,365 | -2.11% | 387.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,597 | ₩48,725 | ₩45,506 | ₩46,130 | -5.08% | 389.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩50,676 | ₩51,534 | ₩47,679 | ₩49,496 | -2.33% | 459.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩48,785 | ₩51,534 | ₩48,557 | ₩50,139 | +2.78% | 383.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩51,520 | ₩51,802 | ₩48,007 | ₩48,289 | -6.27% | 451.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩51,259 | ₩51,561 | ₩50,381 | ₩51,453 | +0.38% | 382.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,594 | ₩51,802 | ₩48,557 | ₩49,777 | -3.52% | 598.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩54,068 | ₩54,746 | ₩50,763 | ₩50,930 | -5.80% | 519.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩54,859 | ₩55,034 | ₩53,264 | ₩53,840 | -1.86% | 436.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩53,854 | ₩54,417 | ₩51,534 | ₩54,028 | +0.32% | 540.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩55,369 | ₩55,932 | ₩53,820 | ₩53,948 | -2.57% | 536만 |
|---|
| 2026.05.04–2026.05.08 | ₩51,648 | ₩55,637 | ₩51,145 | ₩55,584 | +7.62% | 600.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩51,561 | ₩51,909 | ₩49,777 | ₩51,762 | +0.39% | 608.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩50,166 | ₩50,327 | ₩48,584 | ₩50,099 | -0.13% | 343.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,189 | ₩50,609 | ₩47,148 | ₩50,166 | +6.31% | 319만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,923 | ₩47,725 | ₩43,904 | ₩47,511 | +5.76% | 348.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,689 | ₩45,908 | ₩42,744 | ₩44,789 | +2.52% | 338.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,855 | ₩46,391 | ₩43,394 | ₩43,528 | -5.07% | 523.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,390 | ₩47,752 | ₩44,769 | ₩45,057 | -4.92% | 413.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,189 | ₩49,616 | ₩46,566 | ₩46,706 | -1.02% | 386.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,756 | ₩51,520 | ₩48,020 | ₩48,396 | -4.65% | 785.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩51,869 | ₩53,342 | ₩51,334 | ₩52,325 | +0.88% | 489.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩51,319 | ₩52,593 | ₩50,877 | ₩52,325 | +1.96% | 343.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩50,193 | ₩52,003 | ₩50,086 | ₩51,413 | +2.43% | 410.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩49,502 | ₩50,381 | ₩47,915 | ₩50,260 | +1.53% | 529.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩51,024 | ₩51,440 | ₩49,884 | ₩50,045 | -1.92% | 443.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩50,407 | ₩50,957 | ₩49,737 | ₩50,649 | +0.48% | 368.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩51,453 | ₩51,775 | ₩50,542 | ₩51,427 | -0.05% | 473.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,683 | ₩51,520 | ₩49,603 | ₩51,266 | +3.18% | 549.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,093 | ₩49,549 | ₩48,570 | ₩49,227 | +0.27% | 222.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩48,812 | ₩49,281 | ₩48,718 | ₩49,066 | +0.52% | 187.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩49,147 | ₩49,147 | ₩46,934 | ₩48,222 | -1.88% | 307.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,489 | ₩49,797 | ₩48,557 | ₩48,785 | -1.42% | 310.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,068 | ₩49,529 | ₩46,894 | ₩49,308 | +4.76% | 404.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,111 | ₩47,279 | ₩44,963 | ₩47,162 | +4.55% | 197.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩46,599 | ₩46,800 | ₩43,890 | ₩44,909 | -3.63% | 616.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,093 | ₩49,140 | ₩46,492 | ₩47,135 | -3.99% | 494.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,199 | ₩51,425 | ₩47,109 | ₩48,275 | -5.71% | 613.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,292 | ₩51,413 | ₩50,126 | ₩50,729 | -1.10% | 382.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩49,294 | ₩50,850 | ₩48,798 | ₩50,595 | +2.64% | 405.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩48,859 | ₩50,019 | ₩47,806 | ₩48,342 | -1.06% | 352.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩50,086 | ₩50,204 | ₩47,766 | ₩47,806 | -4.55% | 106.6만 |
|---|