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 | ₩48,234 | ₩48,710 | ₩46,512 | ₩47,544 | -1.43% | 271.6만 |
| 2026.09.28–2026.10.02 | ₩47,169 | ₩48,495 | ₩46,867 | ₩48,281 | +2.36% | 256.7만 |
| 2026.09.21–2026.09.25 | ₩47,571 | ₩48,294 | ₩46,820 | ₩47,437 | -0.28% | 304.8만 |
| 2026.09.14–2026.09.18 | ₩46,365 | ₩47,236 | ₩46,137 | ₩47,048 | +1.47% | 259.1만 |
| 2026.09.08–2026.09.11 | ₩48,053 | ₩48,107 | ₩46,391 | ₩47,276 | -1.62% | 320.6만 |
| 2026.08.31–2026.09.04 | ₩48,174 | ₩48,335 | ₩46,673 | ₩48,174 | 0.00% | 332.4만 |
| 2026.08.24–2026.08.28 | ₩47,879 | ₩48,656 | ₩47,222 | ₩47,906 | +0.06% | 289.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,787 |
| ₩50,954 |
| ₩47,790 |
| ₩48,294 |
| -4.91% |
| 337.3만 |
| 2026.08.10–2026.08.14 | ₩50,398 | ₩51,122 | ₩50,030 | ₩50,572 | +0.35% | 243.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩47,108 | ₩50,606 | ₩46,995 | ₩50,398 | +6.98% | 402.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩46,204 | ₩47,611 | ₩44,869 | ₩47,196 | +2.15% | 446.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,311 | ₩47,062 | ₩45,259 | ₩45,333 | -2.11% | 387.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,562 | ₩48,690 | ₩45,474 | ₩46,097 | -5.08% | 389.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩50,639 | ₩51,497 | ₩47,644 | ₩49,460 | -2.33% | 459.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩48,750 | ₩51,497 | ₩48,522 | ₩50,103 | +2.78% | 383.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩51,484 | ₩51,765 | ₩47,973 | ₩48,254 | -6.27% | 451.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩51,222 | ₩51,524 | ₩50,345 | ₩51,417 | +0.38% | 382.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,557 | ₩51,765 | ₩48,522 | ₩49,742 | -3.52% | 598.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩54,030 | ₩54,706 | ₩50,726 | ₩50,894 | -5.80% | 519.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩54,820 | ₩54,994 | ₩53,226 | ₩53,802 | -1.86% | 436.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩53,815 | ₩54,378 | ₩51,497 | ₩53,989 | +0.32% | 540.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩55,329 | ₩55,892 | ₩53,782 | ₩53,909 | -2.57% | 536만 |
|---|
| 2026.05.04–2026.05.08 | ₩51,611 | ₩55,597 | ₩51,108 | ₩55,544 | +7.62% | 600.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩51,524 | ₩51,872 | ₩49,742 | ₩51,725 | +0.39% | 608.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩50,130 | ₩50,291 | ₩48,549 | ₩50,063 | -0.13% | 343.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,155 | ₩50,572 | ₩47,114 | ₩50,130 | +6.31% | 319만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,891 | ₩47,691 | ₩43,872 | ₩47,477 | +5.76% | 348.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,658 | ₩45,876 | ₩42,713 | ₩44,757 | +2.52% | 338.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,822 | ₩46,358 | ₩43,363 | ₩43,497 | -5.07% | 523.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,356 | ₩47,718 | ₩44,737 | ₩45,025 | -4.92% | 413.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,155 | ₩49,581 | ₩46,532 | ₩46,673 | -1.02% | 386.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,720 | ₩51,484 | ₩47,986 | ₩48,361 | -4.65% | 785.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩51,832 | ₩53,303 | ₩51,297 | ₩52,288 | +0.88% | 489.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩51,283 | ₩52,556 | ₩50,840 | ₩52,288 | +1.96% | 343.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩50,157 | ₩51,966 | ₩50,050 | ₩51,376 | +2.43% | 410.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩49,467 | ₩50,345 | ₩47,880 | ₩50,224 | +1.53% | 529.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩50,988 | ₩51,403 | ₩49,849 | ₩50,010 | -1.92% | 443.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩50,371 | ₩50,921 | ₩49,701 | ₩50,613 | +0.48% | 368.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩51,417 | ₩51,738 | ₩50,505 | ₩51,390 | -0.05% | 473.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,648 | ₩51,484 | ₩49,567 | ₩51,229 | +3.18% | 549.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,058 | ₩49,514 | ₩48,536 | ₩49,192 | +0.27% | 222.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩48,777 | ₩49,246 | ₩48,683 | ₩49,031 | +0.52% | 187.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩49,112 | ₩49,112 | ₩46,901 | ₩48,187 | -1.88% | 307.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,453 | ₩49,762 | ₩48,522 | ₩48,750 | -1.42% | 310.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,035 | ₩49,494 | ₩46,861 | ₩49,273 | +4.76% | 404.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,078 | ₩47,245 | ₩44,931 | ₩47,129 | +4.55% | 197.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩46,566 | ₩46,767 | ₩43,859 | ₩44,877 | -3.63% | 616.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,058 | ₩49,105 | ₩46,458 | ₩47,102 | -3.99% | 494.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,162 | ₩51,388 | ₩47,075 | ₩48,241 | -5.71% | 613.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,256 | ₩51,376 | ₩50,090 | ₩50,693 | -1.10% | 382.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩49,259 | ₩50,814 | ₩48,763 | ₩50,559 | +2.64% | 405.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩48,824 | ₩49,983 | ₩47,772 | ₩48,308 | -1.06% | 352.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩50,050 | ₩50,168 | ₩47,732 | ₩47,772 | -4.55% | 106.6만 |
|---|