시장 데이터를 불러오는 중
전체 종목
Global X Zero Coupon Bond 2033 ETF 과거 주가
Global X Zero Coupon Bond 2033 ETF · ZCBE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Zero Coupon Bond 2033 ETF · ZCBE · 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 | ₩62,194 | ₩62,548 | ₩62,194 | ₩62,511 | +0.51% | 500 |
| 2026.09.28–2026.10.02 | ₩62,642 | ₩62,642 | ₩62,255 | ₩62,255 | -0.62% | 500 |
| 2026.09.21–2026.09.25 | ₩63,615 | ₩63,640 | ₩62,691 | ₩62,931 | -1.07% | 500 |
| 2026.09.14–2026.09.18 | ₩63,521 | ₩63,699 | ₩63,368 | ₩63,395 | -0.20% | 500 |
| 2026.09.08–2026.09.11 | ₩64,384 | ₩64,384 | ₩63,580 | ₩63,580 | -1.25% | 400 |
| 2026.08.31–2026.09.04 | ₩64,786 | ₩64,786 | ₩64,367 | ₩64,439 | -0.54% | 500 |
| 2026.08.24–2026.08.28 | ₩65,073 | ₩65,416 | ₩64,881 | ₩64,881 | -0.29% | 500 |
| 2026.08.17–2026.08.21 | ₩65,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,294 |
| ₩64,968 |
| ₩64,968 |
| -0.08% |
| 500 |
| 2026.08.10–2026.08.14 | ₩64,933 | ₩65,294 | ₩64,933 | ₩65,141 | +0.32% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩64,940 | ₩65,279 | ₩64,940 | ₩65,199 | +0.40% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩65,259 | ₩65,433 | ₩65,016 | ₩65,016 | -0.37% | 500 |
|---|
| 2026.07.20–2026.07.24 | ₩65,459 | ₩65,459 | ₩64,945 | ₩65,098 | -0.55% | 500 |
|---|
| 2026.07.13–2026.07.17 | ₩65,251 | ₩65,648 | ₩65,251 | ₩65,648 | +0.61% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩65,918 | ₩65,918 | ₩65,441 | ₩65,519 | -0.61% | 500 |
|---|
| 2026.06.29–2026.07.02 | ₩66,520 | ₩66,520 | ₩65,820 | ₩65,910 | -0.92% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩65,830 | ₩66,504 | ₩65,830 | ₩66,504 | +1.02% | 500 |
|---|
| 2026.06.15–2026.06.18 | ₩66,086 | ₩66,263 | ₩65,839 | ₩66,088 | +0.00% | 400 |
|---|
| 2026.06.08–2026.06.12 | ₩65,589 | ₩66,155 | ₩65,589 | ₩65,999 | +0.63% | 500 |
|---|
| 2026.06.01–2026.06.05 | ₩66,043 | ₩66,082 | ₩65,629 | ₩65,629 | -0.63% | 500 |
|---|
| 2026.05.26–2026.05.29 | ₩66,141 | ₩66,359 | ₩66,141 | ₩66,359 | +0.33% | 400 |
|---|
| 2026.05.18–2026.05.22 | ₩65,640 | ₩65,883 | ₩65,330 | ₩65,883 | +0.37% | 400 |
|---|
| 2026.05.11–2026.05.15 | ₩66,421 | ₩66,421 | ₩65,583 | ₩65,583 | -1.26% | 200 |
|---|
| 2026.05.04–2026.05.08 | ₩66,283 | ₩66,704 | ₩66,283 | ₩66,659 | +0.57% | 300 |
|---|
| 2026.04.27–2026.05.01 | ₩66,984 | ₩66,984 | ₩66,504 | ₩66,504 | -0.72% | 300 |
|---|
| 2026.04.20–2026.04.24 | ₩67,339 | ₩67,339 | ₩66,997 | ₩67,124 | -0.32% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩67,059 | ₩67,410 | ₩67,059 | ₩67,410 | +0.52% | 500 |
|---|
| 2026.04.06–2026.04.10 | ₩66,710 | ₩67,044 | ₩66,710 | ₩66,917 | +0.31% | 1.1천 |
|---|
| 2026.03.30–2026.04.02 | ₩66,867 | ₩67,089 | ₩66,717 | ₩66,860 | -0.01% | 400 |
|---|
| 2026.03.23–2026.03.27 | ₩66,894 | ₩66,922 | ₩66,381 | ₩66,419 | -0.71% | 500 |
|---|
| 2026.03.16–2026.03.20 | ₩67,477 | ₩67,603 | ₩66,631 | ₩66,631 | -1.25% | 500 |
|---|
| 2026.03.09–2026.03.13 | ₩67,792 | ₩67,986 | ₩67,215 | ₩67,215 | -0.85% | 2.7천 |
|---|
| 2026.03.02–2026.03.06 | ₩68,243 | ₩68,243 | ₩67,778 | ₩67,778 | -0.68% | 500 |
|---|
| 2026.02.23–2026.02.27 | ₩68,491 | ₩68,933 | ₩68,428 | ₩68,933 | +0.65% | 400 |
|---|
| 2026.02.17–2026.02.20 | ₩68,258 | ₩68,258 | ₩68,124 | ₩68,194 | -0.09% | 0 |
|---|
| 2026.02.09–2026.02.13 | ₩67,459 | ₩68,285 | ₩67,459 | ₩68,285 | +1.22% | 300 |
|---|
| 2026.02.02–2026.02.06 | ₩66,903 | ₩67,420 | ₩66,903 | ₩67,378 | +0.71% | 300 |
|---|
| 2026.01.26–2026.01.30 | ₩67,171 | ₩67,231 | ₩67,071 | ₩67,231 | +0.09% | 200 |
|---|
| 2026.01.20–2026.01.23 | ₩66,776 | ₩67,080 | ₩66,776 | ₩67,080 | +0.46% | 200 |
|---|
| 2026.01.12–2026.01.16 | ₩67,126 | ₩67,388 | ₩67,028 | ₩67,028 | -0.15% | 1만 |
|---|
| 2026.01.08–2026.01.09 | ₩67,162 | ₩67,186 | ₩67,119 | ₩67,186 | +0.04% | 1천 |
|---|