시장 데이터를 불러오는 중
전체 종목
Global X Copper Miners ETF 과거 주가
Global X Copper Miners ETF · COPX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Copper Miners ETF · COPX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩115,324 | ₩116,853 | ₩109,236 | ₩114,989 | -0.29% | 1144만 |
| 2026.09.28–2026.10.02 | ₩112,468 | ₩116,464 | ₩110,738 | ₩115,204 | +2.43% | 1115.9만 |
| 2026.09.21–2026.09.25 | ₩117,926 | ₩121,211 | ₩114,251 | ₩116,303 | -1.38% | 882.8만 |
| 2026.09.14–2026.09.18 | ₩113,930 | ₩117,228 | ₩111,435 | ₩117,041 | +2.73% | 1274.5만 |
| 2026.09.08–2026.09.11 | ₩125,864 | ₩129,405 | ₩117,993 | ₩118,717 | -5.68% | 1630만 |
| 2026.08.31–2026.09.04 | ₩126,589 | ₩126,924 | ₩119,414 | ₩121,573 | -3.96% | 1622.3만 |
| 2026.08.24–2026.08.28 | ₩128,171 | ₩130,866 | ₩125,475 | ₩126,615 | -1.21% | 1505.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,794 |
| ₩127,192 |
| ₩113,889 |
| ₩126,843 |
| +9.54% |
| 1702.2만 |
| 2026.08.10–2026.08.14 | ₩119,253 | ₩121,023 | ₩113,983 | ₩114,922 | -3.63% | 1236.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩105,039 | ₩118,757 | ₩104,114 | ₩118,046 | +12.38% | 1725.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩105,549 | ₩106,809 | ₩100,372 | ₩105,750 | +0.19% | 1226.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩98,669 | ₩107,868 | ₩98,495 | ₩104,221 | +5.63% | 1263만 |
|---|
| 2026.07.13–2026.07.17 | ₩101,552 | ₩106,179 | ₩96,229 | ₩98,361 | -3.14% | 1390.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩105,052 | ₩105,441 | ₩95,277 | ₩102,639 | -2.30% | 1248.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩101,955 | ₩105,414 | ₩99,286 | ₩102,786 | +0.82% | 1173.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩113,769 | ₩114,278 | ₩100,413 | ₩102,156 | -10.21% | 1972.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩121,131 | ₩122,941 | ₩114,439 | ₩114,627 | -5.37% | 1524.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩110,483 | ₩116,089 | ₩103,819 | ₩115,284 | +4.35% | 1901.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩117,282 | ₩125,905 | ₩107,962 | ₩108,137 | -7.80% | 2098.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩115,941 | ₩119,776 | ₩113,313 | ₩118,194 | +1.94% | 1131.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩112,428 | ₩112,575 | ₩105,052 | ₩111,771 | -0.58% | 1991.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩116,343 | ₩124,403 | ₩110,980 | ₩111,368 | -4.28% | 3576.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩104,650 | ₩115,660 | ₩102,625 | ₩115,284 | +10.16% | 2165.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩109,840 | ₩110,148 | ₩104,020 | ₩106,004 | -3.49% | 1608.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩115,257 | ₩116,303 | ₩109,008 | ₩110,457 | -4.17% | 1717.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩110,497 | ₩119,361 | ₩110,282 | ₩116,920 | +5.81% | 1125.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩103,175 | ₩112,937 | ₩100,399 | ₩111,999 | +8.55% | 1732.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩98,522 | ₩106,648 | ₩94,083 | ₩103,068 | +4.61% | 1820.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩96,108 | ₩102,411 | ₩94,566 | ₩96,028 | -0.08% | 2630.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩104,368 | ₩105,830 | ₩91,844 | ₩92,635 | -11.24% | 2587.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩103,872 | ₩113,796 | ₩102,075 | ₩102,437 | -1.38% | 2270.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩125,771 | ₩126,414 | ₩106,085 | ₩107,211 | -14.76% | 3017.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩119,924 | ₩130,397 | ₩119,374 | ₩128,332 | +7.01% | 2771.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩113,179 | ₩119,803 | ₩109,665 | ₩119,468 | +5.56% | 1705.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩115,981 | ₩122,794 | ₩113,889 | ₩117,926 | +1.68% | 2026.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩113,661 | ₩123,035 | ₩108,753 | ₩113,554 | -0.09% | 3876.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩121,761 | ₩134,085 | ₩110,537 | ₩113,729 | -6.60% | 6716.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩109,357 | ₩115,525 | ₩108,485 | ₩115,338 | +5.47% | 2071만 |
|---|
| 2026.01.12–2026.01.16 | ₩106,299 | ₩111,154 | ₩105,696 | ₩108,311 | +1.89% | 2356.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩100,641 | ₩105,522 | ₩98,589 | ₩103,980 | +3.32% | 2238.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩99,407 | ₩99,407 | ₩95,813 | ₩97,972 | -1.44% | 1228.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩97,261 | ₩102,585 | ₩96,470 | ₩101,526 | +4.38% | 1000.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩93,439 | ₩95,344 | ₩90,932 | ₩94,271 | +0.89% | 972.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩91,321 | ₩94,432 | ₩87,807 | ₩91,374 | +0.06% | 1039.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩87,901 | ₩92,662 | ₩85,219 | ₩91,200 | +3.75% | 1579.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩78,380 | ₩86,600 | ₩78,300 | ₩86,225 | +10.01% | 655만 |
|---|
| 2025.11.17–2025.11.21 | ₩81,183 | ₩81,679 | ₩76,342 | ₩78,300 | -3.55% | 983.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩83,530 | ₩85,675 | ₩79,976 | ₩82,001 | -1.83% | 870.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩81,813 | ₩81,827 | ₩76,986 | ₩81,625 | -0.23% | 1401.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩83,208 | ₩85,662 | ₩80,472 | ₩82,819 | -0.47% | 1101.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩82,631 | ₩83,919 | ₩78,260 | ₩81,612 | -1.23% | 1055.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩85,099 | ₩86,185 | ₩80,968 | ₩81,947 | -3.70% | 1075.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩84,991 | ₩85,072 | ₩80,794 | ₩81,076 | -4.61% | 535.7만 |
|---|