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 | ₩75,698 | ₩77,924 | ₩74,585 | ₩75,572 | -0.17% | 7.8천 |
| 2026.09.28–2026.10.02 | ₩75,450 | ₩77,428 | ₩74,371 | ₩76,575 | +1.49% | 1.3만 |
| 2026.09.21–2026.09.25 | ₩76,717 | ₩77,616 | ₩74,263 | ₩75,882 | -1.09% | 7.7천 |
| 2026.09.14–2026.09.18 | ₩75,497 | ₩77,294 | ₩75,151 | ₩75,619 | +0.16% | 6.1천 |
| 2026.09.08–2026.09.11 | ₩79,681 | ₩80,995 | ₩77,506 | ₩78,490 | -1.49% | 5.6천 |
| 2026.08.31–2026.09.04 | ₩76,758 | ₩78,154 | ₩75,182 | ₩78,154 | +1.82% | 6.1천 |
| 2026.08.24–2026.08.28 | ₩76,141 | ₩78,997 | ₩76,087 | ₩77,507 | +1.79% | 6.1천 |
| 2026.08.17–2026.08.21 | ₩80,754 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,754 |
| ₩76,168 |
| ₩76,612 |
| -5.13% |
| 5천 |
| 2026.08.10–2026.08.14 | ₩78,012 | ₩81,786 | ₩73,378 | ₩79,951 | +2.49% | 1.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩73,003 | ₩80,606 | ₩67,719 | ₩78,313 | +7.27% | 2.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩71,930 | ₩72,821 | ₩67,921 | ₩71,805 | -0.17% | 9.4천 |
|---|
| 2026.07.20–2026.07.24 | ₩74,599 | ₩77,026 | ₩71,193 | ₩72,442 | -2.89% | 8천 |
|---|
| 2026.07.13–2026.07.17 | ₩77,777 | ₩79,064 | ₩75,627 | ₩75,708 | -2.66% | 1.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩84,837 | ₩85,689 | ₩77,140 | ₩79,169 | -6.68% | 1.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩80,620 | ₩86,929 | ₩80,620 | ₩82,629 | +2.49% | 5.4천 |
|---|
| 2026.06.22–2026.06.26 | ₩94,539 | ₩94,539 | ₩82,014 | ₩82,174 | -13.08% | 2.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩91,669 | ₩92,890 | ₩88,659 | ₩92,162 | +0.54% | 1.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩88,813 | ₩92,675 | ₩84,436 | ₩89,041 | +0.26% | 3.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩111,315 | ₩111,315 | ₩91,146 | ₩91,972 | -17.38% | 2.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩99,434 | ₩105,495 | ₩99,434 | ₩102,732 | +3.32% | 2.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩94,689 | ₩99,353 | ₩88,223 | ₩99,136 | +4.70% | 1.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩95,210 | ₩98,951 | ₩93,788 | ₩96,337 | +1.18% | 2.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩92,246 | ₩95,880 | ₩91,368 | ₩95,033 | +3.02% | 2.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩89,029 | ₩92,895 | ₩87,164 | ₩91,930 | +3.26% | 2만 |
|---|
| 2026.04.20–2026.04.24 | ₩84,589 | ₩90,033 | ₩84,589 | ₩89,211 | +5.46% | 1.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩82,484 | ₩85,286 | ₩81,545 | ₩84,535 | +2.49% | 9.6천 |
|---|
| 2026.04.06–2026.04.10 | ₩77,898 | ₩84,401 | ₩75,827 | ₩81,384 | +4.48% | 2.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩77,120 | ₩79,051 | ₩74,222 | ₩77,253 | +0.17% | 5.9천 |
|---|
| 2026.03.23–2026.03.27 | ₩75,149 | ₩79,922 | ₩75,149 | ₩76,233 | +1.44% | 2.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩77,160 | ₩79,815 | ₩76,664 | ₩76,968 | -0.25% | 2.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩72,949 | ₩80,016 | ₩72,949 | ₩77,784 | +6.63% | 5.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩78,260 | ₩79,257 | ₩73,338 | ₩74,553 | -4.74% | 2.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩80,512 | ₩84,669 | ₩77,710 | ₩78,585 | -2.39% | 3.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩76,878 | ₩81,592 | ₩76,878 | ₩80,865 | +5.19% | 1.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩81,505 | ₩83,302 | ₩78,286 | ₩79,031 | -3.04% | 1만 |
|---|
| 2026.02.02–2026.02.06 | ₩81,800 | ₩86,158 | ₩78,085 | ₩80,710 | -1.33% | 1.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩84,401 | ₩87,097 | ₩81,371 | ₩82,279 | -2.52% | 4.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩79,171 | ₩84,200 | ₩78,749 | ₩83,461 | +5.42% | 1.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩75,363 | ₩80,311 | ₩75,350 | ₩79,869 | +5.98% | 1.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩75,162 | ₩77,067 | ₩74,746 | ₩77,067 | +2.54% | 2.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩73,175 | ₩75,100 | ₩70,738 | ₩75,100 | +2.63% | 6.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩73,150 | ₩75,162 | ₩72,172 | ₩73,633 | +0.66% | 1.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩75,698 | ₩75,698 | ₩71,045 | ₩73,739 | -2.59% | 8.9천 |
|---|
| 2025.12.08–2025.12.12 | ₩75,698 | ₩78,089 | ₩73,928 | ₩74,369 | -1.76% | 4.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩73,499 | ₩76,448 | ₩71,944 | ₩75,839 | +3.18% | 2.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩69,731 | ₩74,719 | ₩69,731 | ₩74,666 | +7.08% | 1.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩76,275 | ₩76,275 | ₩67,719 | ₩69,476 | -8.91% | 2.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩82,886 | ₩85,447 | ₩73,070 | ₩76,516 | -7.68% | 6.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩82,269 | ₩84,991 | ₩77,227 | ₩82,085 | -0.22% | 5만 |
|---|
| 2025.10.27–2025.10.31 | ₩80,150 | ₩81,875 | ₩76,892 | ₩81,424 | +1.59% | 2.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩78,716 | ₩78,716 | ₩71,112 | ₩77,761 | -1.21% | 3.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩74,411 | ₩80,633 | ₩73,824 | ₩76,042 | +2.19% | 1.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩73,875 | ₩74,223 | ₩70,415 | ₩70,587 | -4.45% | 4.6천 |
|---|