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 | ₩41,372 | ₩42,700 | ₩40,997 | ₩42,364 | +2.40% | 84.9만 |
| 2026.09.28–2026.10.02 | ₩40,916 | ₩41,962 | ₩40,286 | ₩41,526 | +1.49% | 59.5만 |
| 2026.09.21–2026.09.25 | ₩41,721 | ₩41,935 | ₩40,554 | ₩41,090 | -1.51% | 90.3만 |
| 2026.09.14–2026.09.18 | ₩41,962 | ₩42,123 | ₩41,171 | ₩41,534 | -1.02% | 52.1만 |
| 2026.09.08–2026.09.11 | ₩42,887 | ₩43,719 | ₩42,271 | ₩42,673 | -0.50% | 54.1만 |
| 2026.08.31–2026.09.04 | ₩41,640 | ₩42,820 | ₩41,171 | ₩42,726 | +2.61% | 78.7만 |
| 2026.08.24–2026.08.28 | ₩42,257 | ₩43,149 | ₩41,989 | ₩42,110 | -0.35% | 62.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,574 |
| ₩42,338 |
| ₩42,378 |
| -4.68% |
| 45.5만 |
| 2026.08.10–2026.08.14 | ₩43,705 | ₩44,591 | ₩43,089 | ₩44,456 | +1.72% | 54.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩43,209 | ₩44,322 | ₩43,129 | ₩43,719 | +1.18% | 63.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,087 | ₩45,114 | ₩42,820 | ₩43,545 | -3.42% | 35.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩44,805 | ₩45,596 | ₩44,106 | ₩45,006 | +0.45% | 38.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,006 | ₩45,965 | ₩44,349 | ₩44,483 | -1.16% | 39만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,878 | ₩46,133 | ₩44,671 | ₩45,181 | -1.52% | 46.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩46,683 | ₩46,830 | ₩44,792 | ₩45,838 | -1.81% | 52.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,133 | ₩47,460 | ₩45,623 | ₩46,401 | +0.58% | 82.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,194 | ₩46,186 | ₩44,872 | ₩45,958 | +1.69% | 58.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,752 | ₩44,933 | ₩43,652 | ₩44,725 | -0.06% | 50.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩44,725 | ₩45,407 | ₩43,907 | ₩44,671 | -0.12% | 48.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,254 | ₩46,468 | ₩44,899 | ₩45,234 | -2.20% | 42.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩44,778 | ₩45,958 | ₩43,671 | ₩45,905 | +2.52% | 69.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,275 | ₩45,918 | ₩44,309 | ₩44,363 | -2.01% | 68.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,549 | ₩46,911 | ₩44,859 | ₩45,047 | -3.23% | 66.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩45,315 | ₩46,924 | ₩44,966 | ₩46,468 | +2.55% | 59.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,778 | ₩45,425 | ₩44,027 | ₩45,248 | +1.05% | 43.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,805 | ₩45,154 | ₩44,269 | ₩44,819 | +0.03% | 56.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,679 | ₩45,288 | ₩43,236 | ₩44,899 | +2.79% | 72.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,129 | ₩43,893 | ₩42,418 | ₩43,719 | +1.37% | 49.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,364 | ₩43,220 | ₩42,002 | ₩42,686 | +0.76% | 43만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,121 | ₩44,699 | ₩41,707 | ₩41,841 | -5.17% | 89.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,169 | ₩44,242 | ₩42,662 | ₩43,759 | +1.37% | 46.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,376 | ₩44,872 | ₩43,129 | ₩43,317 | -2.39% | 57만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,001 | ₩44,886 | ₩43,766 | ₩44,725 | +1.65% | 43.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,135 | ₩44,228 | ₩43,192 | ₩43,893 | -0.55% | 36.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,587 | ₩44,041 | ₩41,385 | ₩43,933 | +5.64% | 76.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,238 | ₩41,868 | ₩40,715 | ₩41,533 | +0.72% | 75.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,701 | ₩42,146 | ₩40,567 | ₩41,224 | +1.29% | 76.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,782 | ₩41,278 | ₩40,347 | ₩40,594 | -0.46% | 52.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,669 | ₩41,164 | ₩39,548 | ₩41,077 | +3.55% | 74.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,857 | ₩40,004 | ₩39,012 | ₩39,756 | -0.25% | 110.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,414 | ₩39,843 | ₩38,931 | ₩39,722 | +0.78% | 56.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,039 | ₩39,521 | ₩38,878 | ₩39,508 | +1.20% | 36.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,495 | ₩39,649 | ₩38,744 | ₩39,065 | -1.09% | 55.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,964 | ₩39,964 | ₩39,039 | ₩39,307 | -1.64% | 48.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,876 | ₩40,916 | ₩39,676 | ₩39,740 | -2.78% | 60.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,830 | ₩41,077 | ₩39,508 | ₩41,077 | +3.13% | 52.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,393 | ₩40,715 | ₩39,181 | ₩39,696 | -1.73% | 82.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,426 | ₩41,493 | ₩39,843 | ₩40,256 | -2.82% | 109.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,211 | ₩41,788 | ₩40,381 | ₩41,104 | -0.26% | 61.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,332 | ₩41,754 | ₩40,567 | ₩41,104 | -0.55% | 62.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,560 | ₩41,660 | ₩39,576 | ₩41,265 | -0.71% | 37.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,420 | ₩42,271 | ₩40,111 | ₩41,224 | +1.99% | 61.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,648 | ₩40,951 | ₩40,044 | ₩40,066 | -1.43% | 6.3만 |
|---|