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 | ₩115,341 | ₩116,870 | ₩109,252 | ₩115,005 | -0.29% | 1144만 |
| 2026.09.28–2026.10.02 | ₩112,484 | ₩116,481 | ₩110,754 | ₩115,220 | +2.43% | 1115.9만 |
| 2026.09.21–2026.09.25 | ₩117,942 | ₩121,228 | ₩114,268 | ₩116,320 | -1.38% | 882.8만 |
| 2026.09.14–2026.09.18 | ₩113,946 | ₩117,245 | ₩111,451 | ₩117,057 | +2.73% | 1274.5만 |
| 2026.09.08–2026.09.11 | ₩125,882 | ₩129,423 | ₩118,010 | ₩118,734 | -5.68% | 1630만 |
| 2026.08.31–2026.09.04 | ₩126,606 | ₩126,942 | ₩119,431 | ₩121,590 | -3.96% | 1622.3만 |
| 2026.08.24–2026.08.28 | ₩128,189 | ₩130,885 | ₩125,493 | ₩126,633 | -1.21% | 1505.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,810 |
| ₩127,210 |
| ₩113,906 |
| ₩126,861 |
| +9.54% |
| 1702.2만 |
| 2026.08.10–2026.08.14 | ₩119,270 | ₩121,041 | ₩113,999 | ₩114,938 | -3.63% | 1236.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩105,054 | ₩118,774 | ₩104,128 | ₩118,063 | +12.38% | 1725.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩105,563 | ₩106,824 | ₩100,387 | ₩105,765 | +0.19% | 1226.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩98,683 | ₩107,884 | ₩98,509 | ₩104,236 | +5.63% | 1263만 |
|---|
| 2026.07.13–2026.07.17 | ₩101,567 | ₩106,194 | ₩96,242 | ₩98,375 | -3.14% | 1390.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩105,067 | ₩105,456 | ₩95,290 | ₩102,653 | -2.30% | 1248.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩101,969 | ₩105,429 | ₩99,300 | ₩102,801 | +0.82% | 1173.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩113,785 | ₩114,295 | ₩100,427 | ₩102,170 | -10.21% | 1972.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩121,148 | ₩122,958 | ₩114,455 | ₩114,643 | -5.37% | 1524.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩110,499 | ₩116,105 | ₩103,833 | ₩115,300 | +4.35% | 1901.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩117,299 | ₩125,922 | ₩107,978 | ₩108,152 | -7.80% | 2098.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩115,958 | ₩119,793 | ₩113,329 | ₩118,211 | +1.94% | 1131.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩112,444 | ₩112,591 | ₩105,067 | ₩111,787 | -0.58% | 1991.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩116,360 | ₩124,420 | ₩110,995 | ₩111,384 | -4.28% | 3576.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩104,665 | ₩115,676 | ₩102,640 | ₩115,300 | +10.16% | 2165.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩109,855 | ₩110,164 | ₩104,035 | ₩106,019 | -3.49% | 1608.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩115,274 | ₩116,320 | ₩109,024 | ₩110,472 | -4.17% | 1717.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩110,512 | ₩119,378 | ₩110,298 | ₩116,937 | +5.81% | 1125.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩103,190 | ₩112,953 | ₩100,413 | ₩112,015 | +8.55% | 1732.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩98,536 | ₩106,663 | ₩94,096 | ₩103,082 | +4.61% | 1820.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩96,122 | ₩102,425 | ₩94,579 | ₩96,041 | -0.08% | 2630.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩104,383 | ₩105,845 | ₩91,857 | ₩92,648 | -11.24% | 2587.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩103,887 | ₩113,812 | ₩102,090 | ₩102,452 | -1.38% | 2270.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩125,788 | ₩126,432 | ₩106,100 | ₩107,227 | -14.76% | 3017.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩119,941 | ₩130,415 | ₩119,391 | ₩128,350 | +7.01% | 2771.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩113,195 | ₩119,820 | ₩109,681 | ₩119,485 | +5.56% | 1705.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩115,998 | ₩122,811 | ₩113,906 | ₩117,942 | +1.68% | 2026.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩113,678 | ₩123,052 | ₩108,769 | ₩113,570 | -0.09% | 3876.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩121,778 | ₩134,104 | ₩110,553 | ₩113,745 | -6.60% | 6716.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩109,372 | ₩115,542 | ₩108,501 | ₩115,354 | +5.47% | 2071만 |
|---|
| 2026.01.12–2026.01.16 | ₩106,315 | ₩111,170 | ₩105,711 | ₩108,326 | +1.89% | 2356.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩100,655 | ₩105,537 | ₩98,603 | ₩103,994 | +3.32% | 2238.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩99,421 | ₩99,421 | ₩95,827 | ₩97,986 | -1.44% | 1228.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩97,275 | ₩102,600 | ₩96,484 | ₩101,540 | +4.38% | 1000.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩93,453 | ₩95,357 | ₩90,945 | ₩94,284 | +0.89% | 972.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩91,334 | ₩94,445 | ₩87,820 | ₩91,387 | +0.06% | 1039.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩87,914 | ₩92,675 | ₩85,231 | ₩91,213 | +3.75% | 1579.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩78,391 | ₩86,613 | ₩78,311 | ₩86,237 | +10.01% | 655만 |
|---|
| 2025.11.17–2025.11.21 | ₩81,194 | ₩81,691 | ₩76,353 | ₩78,311 | -3.55% | 983.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩83,541 | ₩85,687 | ₩79,987 | ₩82,013 | -1.83% | 870.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩81,825 | ₩81,838 | ₩76,997 | ₩81,637 | -0.23% | 1401.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩83,220 | ₩85,674 | ₩80,484 | ₩82,831 | -0.47% | 1101.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩82,643 | ₩83,930 | ₩78,271 | ₩81,624 | -1.23% | 1055.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩85,111 | ₩86,197 | ₩80,980 | ₩81,959 | -3.70% | 1075.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩85,003 | ₩85,084 | ₩80,805 | ₩81,087 | -4.61% | 535.7만 |
|---|