시장 데이터를 불러오는 중
전체 종목
Global X Zero Coupon Bond 2032 ETF 과거 주가
Global X Zero Coupon Bond 2032 ETF · ZCBC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Zero Coupon Bond 2032 ETF · ZCBC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩62,742 | ₩63,040 | ₩62,742 | ₩62,993 | +0.40% | 500 |
| 2026.09.28–2026.10.02 | ₩63,065 | ₩63,065 | ₩62,755 | ₩62,755 | -0.49% | 500 |
| 2026.09.21–2026.09.25 | ₩63,852 | ₩63,876 | ₩63,080 | ₩63,319 | -0.84% | 500 |
| 2026.09.14–2026.09.18 | ₩63,811 | ₩63,942 | ₩63,661 | ₩63,682 | -0.20% | 800 |
| 2026.09.08–2026.09.11 | ₩64,592 | ₩64,592 | ₩63,874 | ₩63,874 | -1.11% | 400 |
| 2026.08.31–2026.09.04 | ₩64,979 | ₩64,979 | ₩64,578 | ₩64,642 | -0.52% | 500 |
| 2026.08.24–2026.08.28 | ₩65,247 | ₩65,530 | ₩65,048 | ₩65,048 | -0.30% | 500 |
| 2026.08.17–2026.08.21 | ₩65,235 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,431 |
| ₩65,170 |
| ₩65,170 |
| -0.10% |
| 500 |
| 2026.08.10–2026.08.14 | ₩65,110 | ₩65,435 | ₩65,110 | ₩65,315 | +0.32% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩65,114 | ₩65,401 | ₩65,114 | ₩65,329 | +0.33% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩65,354 | ₩65,508 | ₩65,209 | ₩65,209 | -0.22% | 500 |
|---|
| 2026.07.20–2026.07.24 | ₩65,547 | ₩65,547 | ₩65,089 | ₩65,227 | -0.49% | 500 |
|---|
| 2026.07.13–2026.07.17 | ₩65,358 | ₩65,705 | ₩65,358 | ₩65,705 | +0.53% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩65,945 | ₩65,945 | ₩65,519 | ₩65,597 | -0.53% | 500 |
|---|
| 2026.06.29–2026.07.02 | ₩66,468 | ₩66,468 | ₩65,831 | ₩65,916 | -0.83% | 1.8천 |
|---|
| 2026.06.22–2026.06.26 | ₩65,852 | ₩66,447 | ₩65,852 | ₩66,447 | +0.90% | 500 |
|---|
| 2026.06.15–2026.06.18 | ₩66,124 | ₩66,255 | ₩65,853 | ₩66,072 | -0.08% | 1.1천 |
|---|
| 2026.06.08–2026.06.12 | ₩65,704 | ₩66,188 | ₩65,704 | ₩66,019 | +0.48% | 1.2천 |
|---|
| 2026.06.01–2026.06.05 | ₩66,093 | ₩66,118 | ₩65,730 | ₩65,730 | -0.55% | 500 |
|---|
| 2026.05.26–2026.05.29 | ₩66,204 | ₩66,407 | ₩66,204 | ₩66,407 | +0.31% | 400 |
|---|
| 2026.05.18–2026.05.22 | ₩65,802 | ₩65,987 | ₩65,538 | ₩65,987 | +0.28% | 500 |
|---|
| 2026.05.11–2026.05.15 | ₩66,468 | ₩66,468 | ₩65,746 | ₩65,746 | -1.09% | 500 |
|---|
| 2026.05.04–2026.05.08 | ₩66,353 | ₩66,718 | ₩66,353 | ₩66,691 | +0.51% | 500 |
|---|
| 2026.04.27–2026.05.01 | ₩66,998 | ₩66,998 | ₩66,546 | ₩66,546 | -0.67% | 500 |
|---|
| 2026.04.20–2026.04.24 | ₩67,306 | ₩67,306 | ₩66,987 | ₩67,115 | -0.28% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩67,042 | ₩67,375 | ₩67,042 | ₩67,375 | +0.50% | 500 |
|---|
| 2026.04.06–2026.04.10 | ₩66,721 | ₩67,017 | ₩66,721 | ₩66,912 | +0.29% | 600 |
|---|
| 2026.03.30–2026.04.02 | ₩66,881 | ₩67,083 | ₩66,734 | ₩66,852 | -0.04% | 400 |
|---|
| 2026.03.23–2026.03.27 | ₩66,883 | ₩66,900 | ₩66,411 | ₩66,495 | -0.58% | 500 |
|---|
| 2026.03.16–2026.03.20 | ₩67,428 | ₩67,541 | ₩66,680 | ₩66,680 | -1.11% | 500 |
|---|
| 2026.03.09–2026.03.13 | ₩67,864 | ₩67,864 | ₩67,167 | ₩67,167 | -1.03% | 500 |
|---|
| 2026.03.02–2026.03.06 | ₩68,086 | ₩68,086 | ₩67,687 | ₩67,687 | -0.58% | 500 |
|---|
| 2026.02.23–2026.02.27 | ₩68,331 | ₩68,712 | ₩68,259 | ₩68,712 | +0.56% | 400 |
|---|
| 2026.02.17–2026.02.20 | ₩68,114 | ₩68,114 | ₩67,985 | ₩68,061 | -0.08% | 0 |
|---|
| 2026.02.09–2026.02.13 | ₩67,455 | ₩68,143 | ₩67,455 | ₩68,143 | +1.02% | 300 |
|---|
| 2026.02.02–2026.02.06 | ₩66,986 | ₩67,433 | ₩66,986 | ₩67,392 | +0.61% | 400 |
|---|
| 2026.01.26–2026.01.30 | ₩67,171 | ₩67,292 | ₩67,105 | ₩67,292 | +0.18% | 300 |
|---|
| 2026.01.20–2026.01.23 | ₩66,837 | ₩67,096 | ₩66,837 | ₩67,096 | +0.39% | 300 |
|---|
| 2026.01.12–2026.01.16 | ₩67,112 | ₩67,351 | ₩67,017 | ₩67,017 | -0.14% | 1만 |
|---|
| 2026.01.08–2026.01.09 | ₩67,134 | ₩67,166 | ₩67,134 | ₩67,166 | +0.05% | 100 |
|---|