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 | ₩41,340 | ₩42,666 | ₩40,964 | ₩42,331 | +2.40% | 84.9만 |
| 2026.09.28–2026.10.02 | ₩40,884 | ₩41,929 | ₩40,254 | ₩41,494 | +1.49% | 59.5만 |
| 2026.09.21–2026.09.25 | ₩41,688 | ₩41,902 | ₩40,522 | ₩41,058 | -1.51% | 90.3만 |
| 2026.09.14–2026.09.18 | ₩41,929 | ₩42,090 | ₩41,139 | ₩41,502 | -1.02% | 52.1만 |
| 2026.09.08–2026.09.11 | ₩42,854 | ₩43,685 | ₩42,237 | ₩42,639 | -0.50% | 54.1만 |
| 2026.08.31–2026.09.04 | ₩41,608 | ₩42,787 | ₩41,139 | ₩42,693 | +2.61% | 78.7만 |
| 2026.08.24–2026.08.28 | ₩42,224 | ₩43,115 | ₩41,956 | ₩42,077 | -0.35% | 62.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,540 |
| ₩42,304 |
| ₩42,345 |
| -4.68% |
| 45.5만 |
| 2026.08.10–2026.08.14 | ₩43,671 | ₩44,556 | ₩43,055 | ₩44,422 | +1.72% | 54.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩43,175 | ₩44,288 | ₩43,095 | ₩43,685 | +1.18% | 63.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,051 | ₩45,078 | ₩42,787 | ₩43,510 | -3.42% | 35.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩44,770 | ₩45,561 | ₩44,072 | ₩44,971 | +0.45% | 38.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩44,971 | ₩45,929 | ₩44,314 | ₩44,448 | -1.16% | 39만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,842 | ₩46,097 | ₩44,636 | ₩45,145 | -1.52% | 46.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩46,646 | ₩46,793 | ₩44,757 | ₩45,802 | -1.81% | 52.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,097 | ₩47,423 | ₩45,587 | ₩46,365 | +0.58% | 82.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,159 | ₩46,150 | ₩44,837 | ₩45,922 | +1.69% | 58.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,716 | ₩44,897 | ₩43,618 | ₩44,690 | -0.06% | 50.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩44,690 | ₩45,372 | ₩43,872 | ₩44,636 | -0.12% | 48.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,217 | ₩46,432 | ₩44,864 | ₩45,199 | -2.20% | 42.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩44,743 | ₩45,922 | ₩43,636 | ₩45,869 | +2.52% | 69.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,239 | ₩45,882 | ₩44,274 | ₩44,328 | -2.01% | 68.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,512 | ₩46,874 | ₩44,824 | ₩45,011 | -3.23% | 66.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩45,279 | ₩46,887 | ₩44,931 | ₩46,432 | +2.55% | 59.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,743 | ₩45,389 | ₩43,993 | ₩45,212 | +1.05% | 43.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,770 | ₩45,118 | ₩44,234 | ₩44,783 | +0.03% | 56.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,644 | ₩45,252 | ₩43,202 | ₩44,864 | +2.79% | 72.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,095 | ₩43,859 | ₩42,385 | ₩43,685 | +1.37% | 49.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,331 | ₩43,186 | ₩41,969 | ₩42,653 | +0.76% | 43만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,087 | ₩44,664 | ₩41,675 | ₩41,809 | -5.17% | 89.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,135 | ₩44,207 | ₩42,629 | ₩43,725 | +1.37% | 46.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,341 | ₩44,837 | ₩43,095 | ₩43,283 | -2.39% | 57만 |
|---|
| 2026.02.23–2026.02.27 | ₩43,966 | ₩44,850 | ₩43,732 | ₩44,690 | +1.65% | 43.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,100 | ₩44,194 | ₩43,158 | ₩43,859 | -0.55% | 36.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,554 | ₩44,006 | ₩41,353 | ₩43,899 | +5.64% | 76.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,206 | ₩41,835 | ₩40,683 | ₩41,500 | +0.72% | 75.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,670 | ₩42,113 | ₩40,536 | ₩41,192 | +1.29% | 76.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,750 | ₩41,246 | ₩40,316 | ₩40,562 | -0.46% | 52.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,638 | ₩41,132 | ₩39,517 | ₩41,045 | +3.55% | 74.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,825 | ₩39,973 | ₩38,981 | ₩39,725 | -0.25% | 110.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,383 | ₩39,812 | ₩38,901 | ₩39,691 | +0.78% | 56.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,008 | ₩39,490 | ₩38,847 | ₩39,477 | +1.20% | 36.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,464 | ₩39,618 | ₩38,713 | ₩39,035 | -1.09% | 55.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,933 | ₩39,933 | ₩39,008 | ₩39,276 | -1.64% | 48.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,844 | ₩40,884 | ₩39,644 | ₩39,709 | -2.78% | 60.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,799 | ₩41,045 | ₩39,477 | ₩41,045 | +3.13% | 52.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,361 | ₩40,683 | ₩39,150 | ₩39,665 | -1.73% | 82.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,393 | ₩41,460 | ₩39,812 | ₩40,225 | -2.82% | 109.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,179 | ₩41,755 | ₩40,349 | ₩41,072 | -0.26% | 61.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,299 | ₩41,722 | ₩40,536 | ₩41,072 | -0.55% | 62.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,527 | ₩41,628 | ₩39,545 | ₩41,232 | -0.71% | 37.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,388 | ₩42,237 | ₩40,080 | ₩41,192 | +1.99% | 61.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,616 | ₩40,919 | ₩40,013 | ₩40,034 | -1.43% | 6.3만 |
|---|