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 | ₩41,367 | ₩42,694 | ₩40,991 | ₩42,359 | +2.40% | 84.9만 |
| 2026.09.28–2026.10.02 | ₩40,911 | ₩41,957 | ₩40,281 | ₩41,521 | +1.49% | 59.5만 |
| 2026.09.21–2026.09.25 | ₩41,715 | ₩41,930 | ₩40,549 | ₩41,085 | -1.51% | 90.3만 |
| 2026.09.14–2026.09.18 | ₩41,957 | ₩42,118 | ₩41,166 | ₩41,529 | -1.02% | 52.1만 |
| 2026.09.08–2026.09.11 | ₩42,882 | ₩43,713 | ₩42,265 | ₩42,667 | -0.50% | 54.1만 |
| 2026.08.31–2026.09.04 | ₩41,635 | ₩42,815 | ₩41,166 | ₩42,721 | +2.61% | 78.7만 |
| 2026.08.24–2026.08.28 | ₩42,252 | ₩43,143 | ₩41,984 | ₩42,104 | -0.35% | 62.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,569 |
| ₩42,332 |
| ₩42,372 |
| -4.68% |
| 45.5만 |
| 2026.08.10–2026.08.14 | ₩43,700 | ₩44,585 | ₩43,083 | ₩44,451 | +1.72% | 54.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩43,204 | ₩44,317 | ₩43,123 | ₩43,713 | +1.18% | 63.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,081 | ₩45,108 | ₩42,815 | ₩43,539 | -3.42% | 35.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩44,799 | ₩45,591 | ₩44,101 | ₩45,001 | +0.45% | 38.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,001 | ₩45,959 | ₩44,344 | ₩44,478 | -1.16% | 39만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,872 | ₩46,127 | ₩44,665 | ₩45,175 | -1.52% | 46.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩46,677 | ₩46,824 | ₩44,786 | ₩45,832 | -1.81% | 52.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,127 | ₩47,454 | ₩45,617 | ₩46,395 | +0.58% | 82.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,188 | ₩46,181 | ₩44,867 | ₩45,953 | +1.69% | 58.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,746 | ₩44,927 | ₩43,646 | ₩44,719 | -0.06% | 50.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩44,719 | ₩45,402 | ₩43,901 | ₩44,665 | -0.12% | 48.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,248 | ₩46,462 | ₩44,893 | ₩45,229 | -2.20% | 42.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩44,773 | ₩45,953 | ₩43,665 | ₩45,899 | +2.52% | 69.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,269 | ₩45,912 | ₩44,303 | ₩44,357 | -2.01% | 68.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,543 | ₩46,905 | ₩44,853 | ₩45,041 | -3.23% | 66.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩45,309 | ₩46,918 | ₩44,960 | ₩46,462 | +2.55% | 59.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,773 | ₩45,419 | ₩44,022 | ₩45,242 | +1.05% | 43.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,799 | ₩45,148 | ₩44,263 | ₩44,813 | +0.03% | 56.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,673 | ₩45,282 | ₩43,231 | ₩44,893 | +2.79% | 72.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,123 | ₩43,888 | ₩42,413 | ₩43,713 | +1.37% | 49.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,359 | ₩43,215 | ₩41,997 | ₩42,681 | +0.76% | 43만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,116 | ₩44,694 | ₩41,702 | ₩41,836 | -5.17% | 89.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,164 | ₩44,236 | ₩42,657 | ₩43,754 | +1.37% | 46.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,370 | ₩44,867 | ₩43,123 | ₩43,311 | -2.39% | 57만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,995 | ₩44,880 | ₩43,760 | ₩44,719 | +1.65% | 43.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,129 | ₩44,223 | ₩43,186 | ₩43,888 | -0.55% | 36.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,581 | ₩44,035 | ₩41,380 | ₩43,928 | +5.64% | 76.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,233 | ₩41,863 | ₩40,710 | ₩41,528 | +0.72% | 75.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,696 | ₩42,140 | ₩40,562 | ₩41,219 | +1.29% | 76.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,777 | ₩41,273 | ₩40,342 | ₩40,589 | -0.46% | 52.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,664 | ₩41,159 | ₩39,543 | ₩41,072 | +3.55% | 74.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,852 | ₩39,999 | ₩39,007 | ₩39,751 | -0.25% | 110.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,409 | ₩39,838 | ₩38,926 | ₩39,717 | +0.78% | 56.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,034 | ₩39,516 | ₩38,873 | ₩39,503 | +1.20% | 36.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,490 | ₩39,644 | ₩38,739 | ₩39,060 | -1.09% | 55.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,959 | ₩39,959 | ₩39,034 | ₩39,302 | -1.64% | 48.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,871 | ₩40,911 | ₩39,671 | ₩39,735 | -2.78% | 60.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,825 | ₩41,072 | ₩39,503 | ₩41,072 | +3.13% | 52.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,388 | ₩40,710 | ₩39,176 | ₩39,691 | -1.73% | 82.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,420 | ₩41,487 | ₩39,838 | ₩40,251 | -2.82% | 109.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,206 | ₩41,782 | ₩40,376 | ₩41,099 | -0.26% | 61.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,327 | ₩41,749 | ₩40,562 | ₩41,099 | -0.55% | 62.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,554 | ₩41,655 | ₩39,571 | ₩41,259 | -0.71% | 37.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,415 | ₩42,265 | ₩40,106 | ₩41,219 | +1.99% | 61.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,643 | ₩40,946 | ₩40,039 | ₩40,061 | -1.43% | 6.3만 |
|---|