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 | ₩115,335 | ₩116,863 | ₩109,246 | ₩114,999 | -0.29% | 1144만 |
| 2026.09.28–2026.10.02 | ₩112,478 | ₩116,475 | ₩110,748 | ₩115,214 | +2.43% | 1115.9만 |
| 2026.09.21–2026.09.25 | ₩117,936 | ₩121,222 | ₩114,262 | ₩116,314 | -1.38% | 882.8만 |
| 2026.09.14–2026.09.18 | ₩113,940 | ₩117,239 | ₩111,445 | ₩117,051 | +2.73% | 1274.5만 |
| 2026.09.08–2026.09.11 | ₩125,876 | ₩129,416 | ₩118,003 | ₩118,728 | -5.68% | 1630만 |
| 2026.08.31–2026.09.04 | ₩126,600 | ₩126,935 | ₩119,425 | ₩121,584 | -3.96% | 1622.3만 |
| 2026.08.24–2026.08.28 | ₩128,182 | ₩130,878 | ₩125,487 | ₩126,627 | -1.21% | 1505.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,804 |
| ₩127,203 |
| ₩113,900 |
| ₩126,855 |
| +9.54% |
| 1702.2만 |
| 2026.08.10–2026.08.14 | ₩119,264 | ₩121,034 | ₩113,993 | ₩114,932 | -3.63% | 1236.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩105,048 | ₩118,768 | ₩104,123 | ₩118,057 | +12.38% | 1725.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩105,558 | ₩106,819 | ₩100,381 | ₩105,759 | +0.19% | 1226.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩98,678 | ₩107,878 | ₩98,504 | ₩104,230 | +5.63% | 1263만 |
|---|
| 2026.07.13–2026.07.17 | ₩101,562 | ₩106,188 | ₩96,237 | ₩98,370 | -3.14% | 1390.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩105,062 | ₩105,451 | ₩95,285 | ₩102,648 | -2.30% | 1248.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩101,964 | ₩105,424 | ₩99,295 | ₩102,795 | +0.82% | 1173.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩113,779 | ₩114,289 | ₩100,422 | ₩102,165 | -10.21% | 1972.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩121,142 | ₩122,952 | ₩114,449 | ₩114,637 | -5.37% | 1524.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩110,493 | ₩116,099 | ₩103,828 | ₩115,294 | +4.35% | 1901.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩117,293 | ₩125,916 | ₩107,972 | ₩108,146 | -7.80% | 2098.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩115,952 | ₩119,787 | ₩113,323 | ₩118,205 | +1.94% | 1131.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩112,438 | ₩112,585 | ₩105,062 | ₩111,781 | -0.58% | 1991.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩116,354 | ₩124,414 | ₩110,989 | ₩111,378 | -4.28% | 3576.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩104,659 | ₩115,670 | ₩102,634 | ₩115,294 | +10.16% | 2165.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩109,850 | ₩110,158 | ₩104,029 | ₩106,014 | -3.49% | 1608.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩115,268 | ₩116,314 | ₩109,018 | ₩110,466 | -4.17% | 1717.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩110,507 | ₩119,371 | ₩110,292 | ₩116,931 | +5.81% | 1125.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩103,184 | ₩112,947 | ₩100,408 | ₩112,009 | +8.55% | 1732.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩98,531 | ₩106,658 | ₩94,092 | ₩103,077 | +4.61% | 1820.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩96,117 | ₩102,420 | ₩94,574 | ₩96,036 | -0.08% | 2630.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩104,378 | ₩105,840 | ₩91,852 | ₩92,643 | -11.24% | 2587.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩103,882 | ₩113,806 | ₩102,085 | ₩102,447 | -1.38% | 2270.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩125,782 | ₩126,425 | ₩106,094 | ₩107,221 | -14.76% | 3017.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩119,935 | ₩130,409 | ₩119,385 | ₩128,343 | +7.01% | 2771.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩113,189 | ₩119,814 | ₩109,675 | ₩119,479 | +5.56% | 1705.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩115,992 | ₩122,805 | ₩113,900 | ₩117,936 | +1.68% | 2026.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩113,672 | ₩123,046 | ₩108,763 | ₩113,564 | -0.09% | 3876.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩121,772 | ₩134,097 | ₩110,547 | ₩113,739 | -6.60% | 6716.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩109,367 | ₩115,536 | ₩108,495 | ₩115,348 | +5.47% | 2071만 |
|---|
| 2026.01.12–2026.01.16 | ₩106,309 | ₩111,164 | ₩105,706 | ₩108,321 | +1.89% | 2356.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩100,650 | ₩105,531 | ₩98,598 | ₩103,989 | +3.32% | 2238.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩99,416 | ₩99,416 | ₩95,822 | ₩97,981 | -1.44% | 1228.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩97,270 | ₩102,594 | ₩96,479 | ₩101,535 | +4.38% | 1000.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩93,448 | ₩95,352 | ₩90,940 | ₩94,279 | +0.89% | 972.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩91,329 | ₩94,440 | ₩87,815 | ₩91,383 | +0.06% | 1039.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩87,909 | ₩92,670 | ₩85,227 | ₩91,208 | +3.75% | 1579.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩78,387 | ₩86,608 | ₩78,307 | ₩86,233 | +10.01% | 655만 |
|---|
| 2025.11.17–2025.11.21 | ₩81,190 | ₩81,686 | ₩76,349 | ₩78,307 | -3.55% | 983.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩83,537 | ₩85,683 | ₩79,983 | ₩82,008 | -1.83% | 870.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩81,821 | ₩81,834 | ₩76,993 | ₩81,633 | -0.23% | 1401.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩83,215 | ₩85,669 | ₩80,479 | ₩82,826 | -0.47% | 1101.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩82,639 | ₩83,926 | ₩78,267 | ₩81,619 | -1.23% | 1055.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩85,106 | ₩86,192 | ₩80,976 | ₩81,955 | -3.70% | 1075.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩84,999 | ₩85,079 | ₩80,801 | ₩81,083 | -4.61% | 535.7만 |
|---|