시장 데이터를 불러오는 중
전체 종목
Global X ClimateTech ETF 과거 주가
Global X ClimateTech ETF · CTEC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X ClimateTech ETF · CTEC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩75,644 | ₩77,869 | ₩74,532 | ₩75,518 | -0.17% | 7.8천 |
| 2026.09.28–2026.10.02 | ₩75,396 | ₩77,373 | ₩74,318 | ₩76,521 | +1.49% | 1.3만 |
| 2026.09.21–2026.09.25 | ₩76,663 | ₩77,560 | ₩74,210 | ₩75,828 | -1.09% | 7.7천 |
| 2026.09.14–2026.09.18 | ₩75,443 | ₩77,239 | ₩75,097 | ₩75,565 | +0.16% | 6.1천 |
| 2026.09.08–2026.09.11 | ₩79,624 | ₩80,937 | ₩77,450 | ₩78,434 | -1.49% | 5.6천 |
| 2026.08.31–2026.09.04 | ₩76,703 | ₩78,098 | ₩75,128 | ₩78,098 | +1.82% | 6.1천 |
| 2026.08.24–2026.08.28 | ₩76,086 | ₩78,941 | ₩76,033 | ₩77,452 | +1.79% | 6.1천 |
| 2026.08.17–2026.08.21 | ₩80,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,696 |
| ₩76,113 |
| ₩76,557 |
| -5.13% |
| 5천 |
| 2026.08.10–2026.08.14 | ₩77,956 | ₩81,728 | ₩73,326 | ₩79,893 | +2.49% | 1.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩72,951 | ₩80,549 | ₩67,671 | ₩78,257 | +7.27% | 2.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩71,879 | ₩72,768 | ₩67,872 | ₩71,754 | -0.17% | 9.4천 |
|---|
| 2026.07.20–2026.07.24 | ₩74,545 | ₩76,971 | ₩71,142 | ₩72,391 | -2.89% | 8천 |
|---|
| 2026.07.13–2026.07.17 | ₩77,721 | ₩79,008 | ₩75,573 | ₩75,654 | -2.66% | 1.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩84,776 | ₩85,627 | ₩77,085 | ₩79,112 | -6.68% | 1.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩80,562 | ₩86,867 | ₩80,562 | ₩82,569 | +2.49% | 5.4천 |
|---|
| 2026.06.22–2026.06.26 | ₩94,471 | ₩94,471 | ₩81,956 | ₩82,115 | -13.08% | 2.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩91,604 | ₩92,823 | ₩88,595 | ₩92,096 | +0.54% | 1.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩88,750 | ₩92,609 | ₩84,376 | ₩88,977 | +0.26% | 3.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩111,235 | ₩111,235 | ₩91,081 | ₩91,907 | -17.38% | 2.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩99,362 | ₩105,419 | ₩99,362 | ₩102,659 | +3.32% | 2.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩94,621 | ₩99,282 | ₩88,160 | ₩99,065 | +4.70% | 1.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩95,141 | ₩98,880 | ₩93,721 | ₩96,268 | +1.18% | 2.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩92,180 | ₩95,811 | ₩91,302 | ₩94,965 | +3.02% | 2.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩88,965 | ₩92,829 | ₩87,101 | ₩91,864 | +3.26% | 2만 |
|---|
| 2026.04.20–2026.04.24 | ₩84,528 | ₩89,969 | ₩84,528 | ₩89,148 | +5.46% | 1.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩82,425 | ₩85,225 | ₩81,487 | ₩84,475 | +2.49% | 9.6천 |
|---|
| 2026.04.06–2026.04.10 | ₩77,842 | ₩84,341 | ₩75,773 | ₩81,326 | +4.48% | 2.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩77,065 | ₩78,994 | ₩74,169 | ₩77,197 | +0.17% | 5.9천 |
|---|
| 2026.03.23–2026.03.27 | ₩75,095 | ₩79,865 | ₩75,095 | ₩76,179 | +1.44% | 2.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩77,105 | ₩79,758 | ₩76,609 | ₩76,913 | -0.25% | 2.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩72,897 | ₩79,959 | ₩72,897 | ₩77,728 | +6.63% | 5.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩78,204 | ₩79,201 | ₩73,286 | ₩74,500 | -4.74% | 2.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩80,455 | ₩84,609 | ₩77,654 | ₩78,529 | -2.39% | 3.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩76,823 | ₩81,534 | ₩76,823 | ₩80,807 | +5.19% | 1.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩81,446 | ₩83,242 | ₩78,230 | ₩78,974 | -3.04% | 1만 |
|---|
| 2026.02.02–2026.02.06 | ₩81,741 | ₩86,096 | ₩78,029 | ₩80,652 | -1.33% | 1.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩84,341 | ₩87,034 | ₩81,312 | ₩82,220 | -2.52% | 4.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩79,115 | ₩84,140 | ₩78,693 | ₩83,402 | +5.42% | 1.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩75,309 | ₩80,254 | ₩75,296 | ₩79,812 | +5.98% | 1.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩75,108 | ₩77,012 | ₩74,693 | ₩77,012 | +2.54% | 2.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩73,122 | ₩75,046 | ₩70,687 | ₩75,046 | +2.63% | 6.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩73,098 | ₩75,108 | ₩72,120 | ₩73,580 | +0.66% | 1.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩75,644 | ₩75,644 | ₩70,994 | ₩73,686 | -2.59% | 8.9천 |
|---|
| 2025.12.08–2025.12.12 | ₩75,644 | ₩78,033 | ₩73,875 | ₩74,316 | -1.76% | 4.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩73,446 | ₩76,393 | ₩71,892 | ₩75,785 | +3.18% | 2.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩69,681 | ₩74,666 | ₩69,681 | ₩74,612 | +7.08% | 1.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩76,220 | ₩76,220 | ₩67,671 | ₩69,426 | -8.91% | 2.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩82,827 | ₩85,386 | ₩73,018 | ₩76,462 | -7.68% | 6.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩82,210 | ₩84,930 | ₩77,172 | ₩82,027 | -0.22% | 5만 |
|---|
| 2025.10.27–2025.10.31 | ₩80,093 | ₩81,816 | ₩76,837 | ₩81,366 | +1.59% | 2.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩78,659 | ₩78,659 | ₩71,061 | ₩77,705 | -1.21% | 3.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩74,358 | ₩80,575 | ₩73,771 | ₩75,987 | +2.19% | 1.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩73,822 | ₩74,170 | ₩70,364 | ₩70,536 | -4.45% | 4.6천 |
|---|