조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|
| 2026-10-13 | 48.57 | -0.1200 | -0.25% | 48.30 | 49.72 | 48.11 | 981,542 |
| 2026-10-12 | 48.69 | -1.39 | -2.78% | 50.48 | 50.58 | 48.58 | 1,198,511 |
| 2026-10-09 | 50.08 | +2.14 | +4.46% | 48.60 | 50.14 | 48.16 | 2,654,048 |
| 2026-10-08 | 47.94 | +0.0800 | +0.17% | 47.90 | 48.66 | 47.38 | 1,573,918 |
| 2026-10-07 | 47.86 | -0.8700 | -1.79% | 48.49 | 48.61 | 47.64 | 1,469,071 |
| 2026-10-06 | 48.73 | +1.00 | +2.10% | 48.69 | 49.62 | 48.38 | 2,101,671 |
| 2026-10-05 | 47.73 | +0.8100 | +1.73% | 47.00 | 47.83 | 46.79 | 3,050,621 |
| 2026-10-02 | 46.92 | +0.4400 | +0.95% | 47.00 | 47.54 | 46.82 | 1,003,614 |
| 2026-10-01 | 46.48 | +0.3000 | +0.65% | 46.63 | 46.78 | 45.75 | 1,310,014 |
| 2026-09-30 | 46.18 | +0.7400 | +1.63% | 45.69 | 46.86 | 45.49 | 1,739,393 |
| 2026-09-29 | 45.44 | +0.0400 | +0.09% | 45.43 | 45.86 | 44.72 | 938,920 |
| 2026-09-28 | 45.40 | +0.6900 | +1.54% | 43.97 | 45.55 | 43.72 | 1,411,568 |
| 2026-09-25 | 44.71 | -1.94 | -4.16% | 46.64 | 46.71 | 44.69 | 1,742,271 |
| 2026-09-24 | 46.65 | -0.4700 | -1.00% | 46.88 | 47.31 | 46.54 | 1,345,445 |
| 2026-09-23 | 47.12 | +0.8900 | +1.93% | 46.35 | 47.21 | 45.88 | 1,766,843 |
| 2026-09-22 | 46.23 | +0.2600 | +0.57% | 46.30 | 46.39 | 45.27 | 1,232,806 |
| 2026-09-21 | 45.97 | +1.63 | +3.68% | 44.65 | 46.04 | 44.07 | 1,325,022 |
| 2026-09-18 | 44.34 | -0.9800 | -2.16% | 45.65 | 45.66 | 43.83 | 782,288 |
| 2026-09-17 | 45.32 | +0.3700 | +0.82% | 44.65 | 46.04 | 44.05 | 1,575,199 |
| 2026-09-16 | 44.95 | -0.3500 | -0.77% | 44.72 | 45.57 | 44.45 | 1,465,576 |
Global X Cybersecurity ETF 게시판 0
글쓰기