시장 데이터를 불러오는 중
전체 종목
Global X S&P 500 Catholic Values ETF 과거 주가
Global X S&P 500 Catholic Values ETF · CATH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X S&P 500 Catholic Values ETF · CATH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩122,719 | ₩124,536 | ₩122,719 | ₩124,059 | +1.09% | 17.1만 |
| 2026.09.28–2026.10.02 | ₩122,478 | ₩122,994 | ₩121,017 | ₩122,585 | +0.09% | 30.6만 |
| 2026.09.21–2026.09.25 | ₩122,223 | ₩123,657 | ₩121,360 | ₩122,746 | +0.43% | 20.6만 |
| 2026.09.14–2026.09.18 | ₩120,950 | ₩121,553 | ₩119,490 | ₩121,392 | +0.37% | 18.2만 |
| 2026.09.08–2026.09.11 | ₩122,974 | ₩122,974 | ₩120,602 | ₩121,781 | -0.97% | 11.6만 |
| 2026.08.31–2026.09.04 | ₩122,585 | ₩123,724 | ₩121,441 | ₩123,092 | +0.41% | 18.3만 |
| 2026.08.24–2026.08.28 | ₩122,009 | ₩123,716 | ₩121,580 | ₩122,870 | +0.71% | 25.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩124,154 |
| ₩121,486 |
| ₩122,049 |
| -1.62% |
| 13.3만 |
| 2026.08.10–2026.08.14 | ₩123,469 | ₩124,689 | ₩122,880 | ₩123,952 | +0.39% | 12.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩119,610 | ₩123,979 | ₩119,610 | ₩123,455 | +3.21% | 28.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩118,565 | ₩119,342 | ₩116,300 | ₩119,034 | +0.40% | 30.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩119,235 | ₩119,423 | ₩117,051 | ₩117,450 | -1.50% | 11.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩120,039 | ₩120,602 | ₩118,163 | ₩118,498 | -1.28% | 19.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩119,208 | ₩120,284 | ₩117,681 | ₩120,200 | +0.83% | 15.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩116,930 | ₩119,503 | ₩116,488 | ₩118,525 | +1.36% | 30.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩119,717 | ₩120,200 | ₩116,180 | ₩116,921 | -2.34% | 44.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩120,267 | ₩120,836 | ₩118,156 | ₩119,691 | -0.48% | 9.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩118,873 | ₩119,235 | ₩115,617 | ₩118,418 | -0.38% | 19.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩120,803 | ₩121,513 | ₩117,640 | ₩117,943 | -2.37% | 28만 |
|---|
| 2026.05.26–2026.05.29 | ₩120,146 | ₩121,084 | ₩119,711 | ₩120,822 | +0.56% | 14.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩118,686 | ₩119,771 | ₩117,575 | ₩119,385 | +0.59% | 29.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩118,230 | ₩120,186 | ₩117,437 | ₩118,659 | +0.36% | 11만 |
|---|
| 2026.05.04–2026.05.08 | ₩116,099 | ₩118,578 | ₩115,429 | ₩118,525 | +2.09% | 19.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩115,309 | ₩116,702 | ₩114,371 | ₩116,086 | +0.67% | 17.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩114,304 | ₩115,362 | ₩113,496 | ₩115,322 | +0.89% | 15.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩109,118 | ₩114,853 | ₩109,118 | ₩114,542 | +4.97% | 16.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩105,460 | ₩109,774 | ₩104,910 | ₩109,384 | +3.72% | 18.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩103,101 | ₩105,915 | ₩101,326 | ₩105,553 | +2.38% | 25.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩106,143 | ₩106,873 | ₩102,016 | ₩102,163 | -3.75% | 22.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩107,309 | ₩108,367 | ₩104,227 | ₩104,508 | -2.61% | 13.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩107,027 | ₩109,761 | ₩106,317 | ₩106,371 | -0.61% | 33.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩109,466 | ₩110,913 | ₩107,805 | ₩108,166 | -1.19% | 42.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩110,779 | ₩111,731 | ₩109,502 | ₩110,485 | -0.27% | 23.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩109,614 | ₩111,088 | ₩108,830 | ₩111,046 | +1.31% | 23.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩111,181 | ₩112,280 | ₩109,279 | ₩109,721 | -1.31% | 19.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩111,235 | ₩112,213 | ₩109,104 | ₩111,441 | +0.19% | 17.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩111,208 | ₩112,495 | ₩110,485 | ₩111,455 | +0.22% | 15.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩109,962 | ₩111,302 | ₩109,051 | ₩111,027 | +0.97% | 13.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩111,650 | ₩112,428 | ₩110,647 | ₩111,577 | -0.07% | 17.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩110,793 | ₩112,401 | ₩110,793 | ₩112,255 | +1.32% | 15.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩111,691 | ₩111,932 | ₩109,880 | ₩110,253 | -1.29% | 10.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩111,329 | ₩112,294 | ₩110,980 | ₩112,152 | +0.74% | 10.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩111,034 | ₩111,034 | ₩108,783 | ₩110,592 | -0.40% | 15.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩111,516 | ₩111,900 | ₩110,458 | ₩110,524 | -0.89% | 14.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩110,310 | ₩111,783 | ₩110,203 | ₩111,342 | +0.94% | 19.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩107,295 | ₩110,846 | ₩107,282 | ₩110,846 | +3.31% | 5.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩108,555 | ₩109,480 | ₩105,701 | ₩106,754 | -1.66% | 7.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩110,056 | ₩111,369 | ₩107,642 | ₩108,777 | -1.16% | 12.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩111,704 | ₩111,704 | ₩107,577 | ₩109,048 | -2.38% | 19.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩110,994 | ₩112,307 | ₩110,639 | ₩111,051 | +0.05% | 10.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩108,783 | ₩110,377 | ₩108,012 | ₩110,152 | +1.26% | 8만 |
|---|
| 2025.10.13–2025.10.17 | ₩107,630 | ₩109,019 | ₩106,491 | ₩108,086 | +0.42% | 15.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩109,292 | ₩109,541 | ₩106,170 | ₩106,170 | -2.86% | 3.3만 |
|---|