시장 데이터를 불러오는 중
전체 종목
Global X U.S. Electrification ETF 과거 주가
Global X U.S. Electrification ETF · ZAP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X U.S. Electrification ETF · ZAP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩41,379 | ₩42,707 | ₩41,003 | ₩42,371 | +2.40% | 84.9만 |
| 2026.09.28–2026.10.02 | ₩40,923 | ₩41,969 | ₩40,292 | ₩41,533 | +1.49% | 59.5만 |
| 2026.09.21–2026.09.25 | ₩41,728 | ₩41,942 | ₩40,561 | ₩41,097 | -1.51% | 90.3만 |
| 2026.09.14–2026.09.18 | ₩41,969 | ₩42,130 | ₩41,178 | ₩41,541 | -1.02% | 52.1만 |
| 2026.09.08–2026.09.11 | ₩42,894 | ₩43,726 | ₩42,277 | ₩42,680 | -0.50% | 54.1만 |
| 2026.08.31–2026.09.04 | ₩41,647 | ₩42,827 | ₩41,178 | ₩42,734 | +2.61% | 78.7만 |
| 2026.08.24–2026.08.28 | ₩42,264 | ₩43,156 | ₩41,996 | ₩42,117 | -0.35% | 62.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,582 |
| ₩42,345 |
| ₩42,385 |
| -4.68% |
| 45.5만 |
| 2026.08.10–2026.08.14 | ₩43,713 | ₩44,598 | ₩43,096 | ₩44,464 | +1.72% | 54.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩43,216 | ₩44,330 | ₩43,136 | ₩43,726 | +1.18% | 63.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,094 | ₩45,121 | ₩42,827 | ₩43,552 | -3.42% | 35.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩44,812 | ₩45,604 | ₩44,114 | ₩45,014 | +0.45% | 38.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,014 | ₩45,973 | ₩44,356 | ₩44,491 | -1.16% | 39만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,886 | ₩46,140 | ₩44,678 | ₩45,188 | -1.52% | 46.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩46,690 | ₩46,838 | ₩44,799 | ₩45,845 | -1.81% | 52.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,140 | ₩47,468 | ₩45,631 | ₩46,409 | +0.58% | 82.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,201 | ₩46,194 | ₩44,880 | ₩45,966 | +1.69% | 58.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,759 | ₩44,940 | ₩43,659 | ₩44,732 | -0.06% | 50.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩44,732 | ₩45,415 | ₩43,914 | ₩44,678 | -0.12% | 48.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,261 | ₩46,476 | ₩44,906 | ₩45,242 | -2.20% | 42.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩44,786 | ₩45,966 | ₩43,678 | ₩45,912 | +2.52% | 69.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,282 | ₩45,926 | ₩44,316 | ₩44,370 | -2.01% | 68.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,556 | ₩46,918 | ₩44,866 | ₩45,054 | -3.23% | 66.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩45,322 | ₩46,932 | ₩44,973 | ₩46,476 | +2.55% | 59.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,786 | ₩45,432 | ₩44,035 | ₩45,255 | +1.05% | 43.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,812 | ₩45,161 | ₩44,276 | ₩44,826 | +0.03% | 56.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,686 | ₩45,295 | ₩43,243 | ₩44,906 | +2.79% | 72.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,136 | ₩43,900 | ₩42,425 | ₩43,726 | +1.37% | 49.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,371 | ₩43,227 | ₩42,009 | ₩42,693 | +0.76% | 43만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,128 | ₩44,707 | ₩41,714 | ₩41,848 | -5.17% | 89.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,176 | ₩44,249 | ₩42,669 | ₩43,766 | +1.37% | 46.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,383 | ₩44,880 | ₩43,136 | ₩43,324 | -2.39% | 57만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,008 | ₩44,893 | ₩43,773 | ₩44,732 | +1.65% | 43.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,142 | ₩44,236 | ₩43,199 | ₩43,900 | -0.55% | 36.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,593 | ₩44,048 | ₩41,392 | ₩43,941 | +5.64% | 76.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,245 | ₩41,875 | ₩40,722 | ₩41,540 | +0.72% | 75.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,708 | ₩42,153 | ₩40,574 | ₩41,231 | +1.29% | 76.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,789 | ₩41,285 | ₩40,354 | ₩40,601 | -0.46% | 52.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,675 | ₩41,171 | ₩39,555 | ₩41,084 | +3.55% | 74.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,863 | ₩40,011 | ₩39,018 | ₩39,763 | -0.25% | 110.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,421 | ₩39,850 | ₩38,938 | ₩39,729 | +0.78% | 56.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,045 | ₩39,528 | ₩38,884 | ₩39,514 | +1.20% | 36.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,501 | ₩39,655 | ₩38,750 | ₩39,072 | -1.09% | 55.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,970 | ₩39,970 | ₩39,045 | ₩39,313 | -1.64% | 48.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,883 | ₩40,923 | ₩39,682 | ₩39,746 | -2.78% | 60.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,836 | ₩41,084 | ₩39,514 | ₩41,084 | +3.13% | 52.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,400 | ₩40,722 | ₩39,187 | ₩39,702 | -1.73% | 82.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,432 | ₩41,500 | ₩39,850 | ₩40,263 | -2.82% | 109.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,218 | ₩41,795 | ₩40,388 | ₩41,111 | -0.26% | 61.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,339 | ₩41,761 | ₩40,574 | ₩41,111 | -0.55% | 62.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,567 | ₩41,667 | ₩39,583 | ₩41,271 | -0.71% | 37.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,426 | ₩42,277 | ₩40,118 | ₩41,231 | +1.99% | 61.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,654 | ₩40,958 | ₩40,051 | ₩40,072 | -1.43% | 6.3만 |
|---|