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 | ₩62,235 | ₩62,589 | ₩62,235 | ₩62,552 | +0.51% | 500 |
| 2026.09.28–2026.10.02 | ₩62,683 | ₩62,683 | ₩62,296 | ₩62,296 | -0.62% | 500 |
| 2026.09.21–2026.09.25 | ₩63,657 | ₩63,682 | ₩62,733 | ₩62,973 | -1.07% | 500 |
| 2026.09.14–2026.09.18 | ₩63,563 | ₩63,741 | ₩63,410 | ₩63,437 | -0.20% | 500 |
| 2026.09.08–2026.09.11 | ₩64,426 | ₩64,426 | ₩63,622 | ₩63,622 | -1.25% | 400 |
| 2026.08.31–2026.09.04 | ₩64,828 | ₩64,828 | ₩64,409 | ₩64,481 | -0.54% | 500 |
| 2026.08.24–2026.08.28 | ₩65,115 | ₩65,459 | ₩64,924 | ₩64,924 | -0.29% | 500 |
| 2026.08.17–2026.08.21 | ₩65,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,337 |
| ₩65,011 |
| ₩65,011 |
| -0.08% |
| 500 |
| 2026.08.10–2026.08.14 | ₩64,976 | ₩65,337 | ₩64,976 | ₩65,184 | +0.32% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩64,983 | ₩65,322 | ₩64,983 | ₩65,241 | +0.40% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩65,302 | ₩65,476 | ₩65,059 | ₩65,059 | -0.37% | 500 |
|---|
| 2026.07.20–2026.07.24 | ₩65,502 | ₩65,502 | ₩64,988 | ₩65,141 | -0.55% | 500 |
|---|
| 2026.07.13–2026.07.17 | ₩65,294 | ₩65,691 | ₩65,294 | ₩65,691 | +0.61% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩65,962 | ₩65,962 | ₩65,484 | ₩65,562 | -0.61% | 500 |
|---|
| 2026.06.29–2026.07.02 | ₩66,564 | ₩66,564 | ₩65,864 | ₩65,954 | -0.92% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩65,873 | ₩66,548 | ₩65,873 | ₩66,548 | +1.02% | 500 |
|---|
| 2026.06.15–2026.06.18 | ₩66,129 | ₩66,306 | ₩65,882 | ₩66,132 | +0.00% | 400 |
|---|
| 2026.06.08–2026.06.12 | ₩65,632 | ₩66,199 | ₩65,632 | ₩66,042 | +0.63% | 500 |
|---|
| 2026.06.01–2026.06.05 | ₩66,086 | ₩66,125 | ₩65,672 | ₩65,672 | -0.63% | 500 |
|---|
| 2026.05.26–2026.05.29 | ₩66,184 | ₩66,403 | ₩66,184 | ₩66,403 | +0.33% | 400 |
|---|
| 2026.05.18–2026.05.22 | ₩65,683 | ₩65,927 | ₩65,373 | ₩65,927 | +0.37% | 400 |
|---|
| 2026.05.11–2026.05.15 | ₩66,464 | ₩66,464 | ₩65,626 | ₩65,626 | -1.26% | 200 |
|---|
| 2026.05.04–2026.05.08 | ₩66,326 | ₩66,747 | ₩66,326 | ₩66,703 | +0.57% | 300 |
|---|
| 2026.04.27–2026.05.01 | ₩67,028 | ₩67,028 | ₩66,548 | ₩66,548 | -0.72% | 300 |
|---|
| 2026.04.20–2026.04.24 | ₩67,383 | ₩67,383 | ₩67,041 | ₩67,168 | -0.32% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩67,103 | ₩67,454 | ₩67,103 | ₩67,454 | +0.52% | 500 |
|---|
| 2026.04.06–2026.04.10 | ₩66,754 | ₩67,088 | ₩66,754 | ₩66,961 | +0.31% | 1.1천 |
|---|
| 2026.03.30–2026.04.02 | ₩66,911 | ₩67,134 | ₩66,761 | ₩66,904 | -0.01% | 400 |
|---|
| 2026.03.23–2026.03.27 | ₩66,938 | ₩66,966 | ₩66,424 | ₩66,463 | -0.71% | 500 |
|---|
| 2026.03.16–2026.03.20 | ₩67,521 | ₩67,647 | ₩66,675 | ₩66,675 | -1.25% | 500 |
|---|
| 2026.03.09–2026.03.13 | ₩67,836 | ₩68,031 | ₩67,260 | ₩67,260 | -0.85% | 2.7천 |
|---|
| 2026.03.02–2026.03.06 | ₩68,288 | ₩68,288 | ₩67,823 | ₩67,823 | -0.68% | 500 |
|---|
| 2026.02.23–2026.02.27 | ₩68,536 | ₩68,979 | ₩68,473 | ₩68,979 | +0.65% | 400 |
|---|
| 2026.02.17–2026.02.20 | ₩68,303 | ₩68,303 | ₩68,169 | ₩68,238 | -0.09% | 0 |
|---|
| 2026.02.09–2026.02.13 | ₩67,504 | ₩68,330 | ₩67,504 | ₩68,330 | +1.22% | 300 |
|---|
| 2026.02.02–2026.02.06 | ₩66,947 | ₩67,465 | ₩66,947 | ₩67,422 | +0.71% | 300 |
|---|
| 2026.01.26–2026.01.30 | ₩67,215 | ₩67,276 | ₩67,115 | ₩67,276 | +0.09% | 200 |
|---|
| 2026.01.20–2026.01.23 | ₩66,820 | ₩67,124 | ₩66,820 | ₩67,124 | +0.46% | 200 |
|---|
| 2026.01.12–2026.01.16 | ₩67,170 | ₩67,433 | ₩67,072 | ₩67,072 | -0.15% | 1만 |
|---|
| 2026.01.08–2026.01.09 | ₩67,206 | ₩67,230 | ₩67,163 | ₩67,230 | +0.04% | 1천 |
|---|