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 | ₩115,242 | ₩116,769 | ₩109,158 | ₩114,907 | -0.29% | 1144만 |
| 2026.09.28–2026.10.02 | ₩112,387 | ₩116,381 | ₩110,659 | ₩115,121 | +2.43% | 1115.9만 |
| 2026.09.21–2026.09.25 | ₩117,841 | ₩121,124 | ₩114,170 | ₩116,220 | -1.38% | 882.8만 |
| 2026.09.14–2026.09.18 | ₩113,848 | ₩117,145 | ₩111,356 | ₩116,957 | +2.73% | 1274.5만 |
| 2026.09.08–2026.09.11 | ₩125,774 | ₩129,312 | ₩117,908 | ₩118,632 | -5.68% | 1630만 |
| 2026.08.31–2026.09.04 | ₩126,498 | ₩126,833 | ₩119,329 | ₩121,486 | -3.96% | 1622.3만 |
| 2026.08.24–2026.08.28 | ₩128,079 | ₩130,773 | ₩125,386 | ₩126,525 | -1.21% | 1505.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,711 |
| ₩127,101 |
| ₩113,808 |
| ₩126,752 |
| +9.54% |
| 1702.2만 |
| 2026.08.10–2026.08.14 | ₩119,168 | ₩120,937 | ₩113,902 | ₩114,840 | -3.63% | 1236.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩104,964 | ₩118,672 | ₩104,039 | ₩117,962 | +12.38% | 1725.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩105,473 | ₩106,733 | ₩100,300 | ₩105,674 | +0.19% | 1226.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩98,599 | ₩107,791 | ₩98,424 | ₩104,146 | +5.63% | 1263만 |
|---|
| 2026.07.13–2026.07.17 | ₩101,480 | ₩106,103 | ₩96,160 | ₩98,290 | -3.14% | 1390.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩104,977 | ₩105,366 | ₩95,208 | ₩102,565 | -2.30% | 1248.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩101,882 | ₩105,339 | ₩99,215 | ₩102,713 | +0.82% | 1173.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩113,687 | ₩114,197 | ₩100,341 | ₩102,083 | -10.21% | 1972.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩121,044 | ₩122,853 | ₩114,357 | ₩114,545 | -5.37% | 1524.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩110,404 | ₩116,006 | ₩103,744 | ₩115,202 | +4.35% | 1901.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩117,198 | ₩125,814 | ₩107,885 | ₩108,059 | -7.80% | 2098.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩115,858 | ₩119,691 | ₩113,232 | ₩118,109 | +1.94% | 1131.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩112,347 | ₩112,495 | ₩104,977 | ₩111,691 | -0.58% | 1991.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩116,260 | ₩124,314 | ₩110,900 | ₩111,289 | -4.28% | 3576.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩104,575 | ₩115,577 | ₩102,552 | ₩115,202 | +10.16% | 2165.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩109,761 | ₩110,069 | ₩103,945 | ₩105,929 | -3.49% | 1608.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩115,175 | ₩116,220 | ₩108,930 | ₩110,377 | -4.17% | 1717.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩110,418 | ₩119,275 | ₩110,203 | ₩116,836 | +5.81% | 1125.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩103,101 | ₩112,856 | ₩100,327 | ₩111,918 | +8.55% | 1732.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩98,451 | ₩106,572 | ₩94,016 | ₩102,994 | +4.61% | 1820.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩96,039 | ₩102,337 | ₩94,498 | ₩95,959 | -0.08% | 2630.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩104,294 | ₩105,754 | ₩91,778 | ₩92,569 | -11.24% | 2587.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩103,798 | ₩113,714 | ₩102,002 | ₩102,364 | -1.38% | 2270.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩125,680 | ₩126,324 | ₩106,009 | ₩107,135 | -14.76% | 3017.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩119,838 | ₩130,304 | ₩119,289 | ₩128,240 | +7.01% | 2771.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩113,098 | ₩119,717 | ₩109,587 | ₩119,382 | +5.56% | 1705.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩115,898 | ₩122,706 | ₩113,808 | ₩117,841 | +1.68% | 2026.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩113,580 | ₩122,947 | ₩108,676 | ₩113,473 | -0.09% | 3876.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩121,674 | ₩133,989 | ₩110,458 | ₩113,647 | -6.60% | 6716.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩109,279 | ₩115,443 | ₩108,408 | ₩115,255 | +5.47% | 2071만 |
|---|
| 2026.01.12–2026.01.16 | ₩106,223 | ₩111,074 | ₩105,620 | ₩108,233 | +1.89% | 2356.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩100,569 | ₩105,446 | ₩98,518 | ₩103,905 | +3.32% | 2238.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩99,336 | ₩99,336 | ₩95,744 | ₩97,902 | -1.44% | 1228.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩97,192 | ₩102,512 | ₩96,401 | ₩101,453 | +4.38% | 1000.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩93,373 | ₩95,275 | ₩90,867 | ₩94,203 | +0.89% | 972.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩91,255 | ₩94,364 | ₩87,745 | ₩91,309 | +0.06% | 1039.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩87,838 | ₩92,595 | ₩85,158 | ₩91,135 | +3.75% | 1579.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩78,324 | ₩86,538 | ₩78,244 | ₩86,163 | +10.01% | 655만 |
|---|
| 2025.11.17–2025.11.21 | ₩81,125 | ₩81,621 | ₩76,287 | ₩78,244 | -3.55% | 983.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩83,470 | ₩85,614 | ₩79,919 | ₩81,942 | -1.83% | 870.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩81,755 | ₩81,768 | ₩76,931 | ₩81,567 | -0.23% | 1401.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩83,148 | ₩85,600 | ₩80,415 | ₩82,760 | -0.47% | 1101.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩82,572 | ₩83,858 | ₩78,204 | ₩81,554 | -1.23% | 1055.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩85,038 | ₩86,123 | ₩80,910 | ₩81,889 | -3.70% | 1075.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩84,930 | ₩85,011 | ₩80,736 | ₩81,018 | -4.61% | 535.7만 |
|---|