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 | ₩62,701 | ₩62,998 | ₩62,701 | ₩62,951 | +0.40% | 500 |
| 2026.09.28–2026.10.02 | ₩63,024 | ₩63,024 | ₩62,714 | ₩62,714 | -0.49% | 500 |
| 2026.09.21–2026.09.25 | ₩63,810 | ₩63,835 | ₩63,039 | ₩63,277 | -0.84% | 500 |
| 2026.09.14–2026.09.18 | ₩63,769 | ₩63,900 | ₩63,619 | ₩63,640 | -0.20% | 800 |
| 2026.09.08–2026.09.11 | ₩64,550 | ₩64,550 | ₩63,832 | ₩63,832 | -1.11% | 400 |
| 2026.08.31–2026.09.04 | ₩64,936 | ₩64,936 | ₩64,535 | ₩64,600 | -0.52% | 500 |
| 2026.08.24–2026.08.28 | ₩65,204 | ₩65,487 | ₩65,006 | ₩65,006 | -0.30% | 500 |
| 2026.08.17–2026.08.21 | ₩65,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,388 |
| ₩65,128 |
| ₩65,128 |
| -0.10% |
| 500 |
| 2026.08.10–2026.08.14 | ₩65,067 | ₩65,392 | ₩65,067 | ₩65,272 | +0.32% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩65,071 | ₩65,358 | ₩65,071 | ₩65,286 | +0.33% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩65,311 | ₩65,465 | ₩65,167 | ₩65,167 | -0.22% | 500 |
|---|
| 2026.07.20–2026.07.24 | ₩65,504 | ₩65,504 | ₩65,046 | ₩65,184 | -0.49% | 500 |
|---|
| 2026.07.13–2026.07.17 | ₩65,315 | ₩65,662 | ₩65,315 | ₩65,662 | +0.53% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩65,902 | ₩65,902 | ₩65,476 | ₩65,554 | -0.53% | 500 |
|---|
| 2026.06.29–2026.07.02 | ₩66,425 | ₩66,425 | ₩65,788 | ₩65,873 | -0.83% | 1.8천 |
|---|
| 2026.06.22–2026.06.26 | ₩65,808 | ₩66,403 | ₩65,808 | ₩66,403 | +0.90% | 500 |
|---|
| 2026.06.15–2026.06.18 | ₩66,080 | ₩66,212 | ₩65,810 | ₩66,028 | -0.08% | 1.1천 |
|---|
| 2026.06.08–2026.06.12 | ₩65,661 | ₩66,145 | ₩65,661 | ₩65,976 | +0.48% | 1.2천 |
|---|
| 2026.06.01–2026.06.05 | ₩66,050 | ₩66,075 | ₩65,686 | ₩65,686 | -0.55% | 500 |
|---|
| 2026.05.26–2026.05.29 | ₩66,161 | ₩66,363 | ₩66,161 | ₩66,363 | +0.31% | 400 |
|---|
| 2026.05.18–2026.05.22 | ₩65,759 | ₩65,944 | ₩65,495 | ₩65,944 | +0.28% | 500 |
|---|
| 2026.05.11–2026.05.15 | ₩66,425 | ₩66,425 | ₩65,703 | ₩65,703 | -1.09% | 500 |
|---|
| 2026.05.04–2026.05.08 | ₩66,310 | ₩66,674 | ₩66,310 | ₩66,647 | +0.51% | 500 |
|---|
| 2026.04.27–2026.05.01 | ₩66,954 | ₩66,954 | ₩66,503 | ₩66,503 | -0.67% | 500 |
|---|
| 2026.04.20–2026.04.24 | ₩67,262 | ₩67,262 | ₩66,943 | ₩67,071 | -0.28% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩66,998 | ₩67,331 | ₩66,998 | ₩67,331 | +0.50% | 500 |
|---|
| 2026.04.06–2026.04.10 | ₩66,677 | ₩66,973 | ₩66,677 | ₩66,868 | +0.29% | 600 |
|---|
| 2026.03.30–2026.04.02 | ₩66,838 | ₩67,039 | ₩66,690 | ₩66,808 | -0.04% | 400 |
|---|
| 2026.03.23–2026.03.27 | ₩66,839 | ₩66,856 | ₩66,367 | ₩66,452 | -0.58% | 500 |
|---|
| 2026.03.16–2026.03.20 | ₩67,384 | ₩67,497 | ₩66,637 | ₩66,637 | -1.11% | 500 |
|---|
| 2026.03.09–2026.03.13 | ₩67,820 | ₩67,820 | ₩67,123 | ₩67,123 | -1.03% | 500 |
|---|
| 2026.03.02–2026.03.06 | ₩68,041 | ₩68,041 | ₩67,643 | ₩67,643 | -0.58% | 500 |
|---|
| 2026.02.23–2026.02.27 | ₩68,286 | ₩68,667 | ₩68,214 | ₩68,667 | +0.56% | 400 |
|---|
| 2026.02.17–2026.02.20 | ₩68,069 | ₩68,069 | ₩67,940 | ₩68,017 | -0.08% | 0 |
|---|
| 2026.02.09–2026.02.13 | ₩67,411 | ₩68,098 | ₩67,411 | ₩68,098 | +1.02% | 300 |
|---|
| 2026.02.02–2026.02.06 | ₩66,942 | ₩67,388 | ₩66,942 | ₩67,348 | +0.61% | 400 |
|---|
| 2026.01.26–2026.01.30 | ₩67,127 | ₩67,248 | ₩67,061 | ₩67,248 | +0.18% | 300 |
|---|
| 2026.01.20–2026.01.23 | ₩66,793 | ₩67,052 | ₩66,793 | ₩67,052 | +0.39% | 300 |
|---|
| 2026.01.12–2026.01.16 | ₩67,068 | ₩67,307 | ₩66,973 | ₩66,973 | -0.14% | 1만 |
|---|
| 2026.01.08–2026.01.09 | ₩67,089 | ₩67,122 | ₩67,089 | ₩67,122 | +0.05% | 100 |
|---|