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 | ₩41,374 | ₩42,702 | ₩40,999 | ₩42,367 | +2.40% | 84.9만 |
| 2026.09.28–2026.10.02 | ₩40,918 | ₩41,964 | ₩40,288 | ₩41,528 | +1.49% | 59.5만 |
| 2026.09.21–2026.09.25 | ₩41,723 | ₩41,937 | ₩40,556 | ₩41,093 | -1.51% | 90.3만 |
| 2026.09.14–2026.09.18 | ₩41,964 | ₩42,125 | ₩41,173 | ₩41,536 | -1.02% | 52.1만 |
| 2026.09.08–2026.09.11 | ₩42,890 | ₩43,721 | ₩42,273 | ₩42,675 | -0.50% | 54.1만 |
| 2026.08.31–2026.09.04 | ₩41,642 | ₩42,823 | ₩41,173 | ₩42,729 | +2.61% | 78.7만 |
| 2026.08.24–2026.08.28 | ₩42,259 | ₩43,151 | ₩41,991 | ₩42,112 | -0.35% | 62.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,577 |
| ₩42,340 |
| ₩42,380 |
| -4.68% |
| 45.5만 |
| 2026.08.10–2026.08.14 | ₩43,708 | ₩44,593 | ₩43,091 | ₩44,459 | +1.72% | 54.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩43,212 | ₩44,325 | ₩43,131 | ₩43,721 | +1.18% | 63.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,089 | ₩45,116 | ₩42,823 | ₩43,547 | -3.42% | 35.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩44,807 | ₩45,599 | ₩44,109 | ₩45,009 | +0.45% | 38.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,009 | ₩45,968 | ₩44,351 | ₩44,486 | -1.16% | 39만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,880 | ₩46,135 | ₩44,673 | ₩45,183 | -1.52% | 46.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩46,685 | ₩46,833 | ₩44,794 | ₩45,840 | -1.81% | 52.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,135 | ₩47,463 | ₩45,626 | ₩46,403 | +0.58% | 82.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,196 | ₩46,189 | ₩44,875 | ₩45,961 | +1.69% | 58.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,754 | ₩44,935 | ₩43,654 | ₩44,727 | -0.06% | 50.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩44,727 | ₩45,410 | ₩43,909 | ₩44,673 | -0.12% | 48.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,256 | ₩46,471 | ₩44,901 | ₩45,237 | -2.20% | 42.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩44,781 | ₩45,961 | ₩43,673 | ₩45,907 | +2.52% | 69.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,277 | ₩45,921 | ₩44,311 | ₩44,365 | -2.01% | 68.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,551 | ₩46,913 | ₩44,861 | ₩45,049 | -3.23% | 66.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩45,317 | ₩46,926 | ₩44,968 | ₩46,471 | +2.55% | 59.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,781 | ₩45,427 | ₩44,030 | ₩45,250 | +1.05% | 43.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,807 | ₩45,156 | ₩44,271 | ₩44,821 | +0.03% | 56.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,681 | ₩45,290 | ₩43,238 | ₩44,901 | +2.79% | 72.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,131 | ₩43,896 | ₩42,420 | ₩43,721 | +1.37% | 49.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,367 | ₩43,222 | ₩42,005 | ₩42,688 | +0.76% | 43만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,124 | ₩44,702 | ₩41,709 | ₩41,844 | -5.17% | 89.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,171 | ₩44,244 | ₩42,664 | ₩43,761 | +1.37% | 46.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,378 | ₩44,875 | ₩43,131 | ₩43,319 | -2.39% | 57만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,003 | ₩44,888 | ₩43,768 | ₩44,727 | +1.65% | 43.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,137 | ₩44,231 | ₩43,194 | ₩43,896 | -0.55% | 36.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,589 | ₩44,043 | ₩41,388 | ₩43,936 | +5.64% | 76.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,240 | ₩41,870 | ₩40,717 | ₩41,535 | +0.72% | 75.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,704 | ₩42,148 | ₩40,569 | ₩41,227 | +1.29% | 76.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,784 | ₩41,280 | ₩40,350 | ₩40,596 | -0.46% | 52.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,671 | ₩41,166 | ₩39,550 | ₩41,079 | +3.55% | 74.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,859 | ₩40,006 | ₩39,014 | ₩39,758 | -0.25% | 110.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,416 | ₩39,845 | ₩38,933 | ₩39,725 | +0.78% | 56.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,041 | ₩39,523 | ₩38,880 | ₩39,510 | +1.20% | 36.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,497 | ₩39,651 | ₩38,746 | ₩39,067 | -1.09% | 55.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,966 | ₩39,966 | ₩39,041 | ₩39,309 | -1.64% | 48.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,878 | ₩40,918 | ₩39,678 | ₩39,742 | -2.78% | 60.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,832 | ₩41,079 | ₩39,510 | ₩41,079 | +3.13% | 52.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,395 | ₩40,717 | ₩39,183 | ₩39,698 | -1.73% | 82.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,428 | ₩41,495 | ₩39,845 | ₩40,258 | -2.82% | 109.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,213 | ₩41,790 | ₩40,383 | ₩41,106 | -0.26% | 61.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,334 | ₩41,756 | ₩40,569 | ₩41,106 | -0.55% | 62.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,562 | ₩41,663 | ₩39,578 | ₩41,267 | -0.71% | 37.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,422 | ₩42,273 | ₩40,113 | ₩41,227 | +1.99% | 61.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,650 | ₩40,953 | ₩40,046 | ₩40,068 | -1.43% | 6.3만 |
|---|