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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩123,804 | ₩124,228 | ₩123,644 | ₩124,059 | +0.21% | 2.8만 |
| 2026.10.08 | ₩123,322 | ₩123,831 | ₩122,967 | ₩123,323 | +0.00% | 3.2만 |
| 2026.10.07 | ₩123,563 | ₩123,885 | ₩123,228 | ₩123,823 | +0.21% | 5.2만 |
| 2026.10.06 | ₩124,180 | ₩124,536 | ₩124,180 | ₩124,220 | +0.03% | 3.2만 |
| 2026.10.05 | ₩122,719 | ₩123,744 | ₩122,719 | ₩123,617 | +0.73% | 2.8만 |
| 2026.10.02 | ₩122,947 | ₩122,994 | ₩122,464 | ₩122,585 | -0.29% | 2.6만 |
| 2026.10.01 | ₩121,727 | ₩121,942 | ₩121,017 | ₩121,727 | 0.00% | 9.7만 |
| 2026.09.30 | ₩122,250 | ₩122,474 | ₩121,459 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,513 |
| -0.60% |
| 9만 |
| 2026.09.29 | ₩121,902 | ₩121,915 | ₩121,379 | ₩121,675 | -0.19% | 5.6만 |
|---|
| 2026.09.28 | ₩122,478 | ₩122,478 | ₩121,741 | ₩121,861 | -0.50% | 3.7만 |
|---|
| 2026.09.25 | ₩122,277 | ₩122,853 | ₩121,861 | ₩122,746 | +0.38% | 4.2만 |
|---|
| 2026.09.24 | ₩121,500 | ₩122,223 | ₩121,360 | ₩122,016 | +0.42% | 7.1만 |
|---|
| 2026.09.23 | ₩123,081 | ₩123,081 | ₩122,062 | ₩122,152 | -0.75% | 3만 |
|---|
| 2026.09.22 | ₩123,657 | ₩123,657 | ₩123,094 | ₩123,175 | -0.39% | 3.8만 |
|---|
| 2026.09.21 | ₩122,223 | ₩123,389 | ₩122,103 | ₩123,188 | +0.79% | 2.4만 |
|---|
| 2026.09.18 | ₩121,419 | ₩121,459 | ₩120,977 | ₩121,392 | -0.02% | 5.1만 |
|---|
| 2026.09.17 | ₩121,419 | ₩121,419 | ₩120,931 | ₩121,311 | -0.09% | 2만 |
|---|
| 2026.09.16 | ₩121,031 | ₩121,178 | ₩119,490 | ₩119,983 | -0.87% | 4.5만 |
|---|
| 2026.09.15 | ₩121,205 | ₩121,205 | ₩120,454 | ₩120,602 | -0.50% | 3.3만 |
|---|
| 2026.09.14 | ₩120,950 | ₩121,553 | ₩120,863 | ₩121,309 | +0.30% | 3.4만 |
|---|
| 2026.09.11 | ₩122,049 | ₩122,049 | ₩121,687 | ₩121,781 | -0.22% | 1.8만 |
|---|
| 2026.09.10 | ₩120,883 | ₩121,090 | ₩120,602 | ₩120,749 | -0.11% | 3.4만 |
|---|
| 2026.09.09 | ₩122,022 | ₩122,022 | ₩121,312 | ₩121,486 | -0.44% | 4.3만 |
|---|
| 2026.09.08 | ₩122,974 | ₩122,974 | ₩122,060 | ₩122,060 | -0.74% | 2.1만 |
|---|
| 2026.09.04 | ₩123,416 | ₩123,536 | ₩122,980 | ₩123,092 | -0.26% | 7.1천 |
|---|
| 2026.09.03 | ₩122,665 | ₩123,724 | ₩122,665 | ₩123,546 | +0.72% | 9.5천 |
|---|
| 2026.09.02 | ₩121,821 | ₩122,397 | ₩121,681 | ₩122,225 | +0.33% | 2.2만 |
|---|
| 2026.09.01 | ₩121,513 | ₩122,129 | ₩121,441 | ₩121,605 | +0.08% | 4.7만 |
|---|
| 2026.08.31 | ₩122,585 | ₩122,598 | ₩122,317 | ₩122,570 | -0.01% | 9.8만 |
|---|
| 2026.08.28 | ₩123,349 | ₩123,716 | ₩122,692 | ₩122,870 | -0.39% | 1.2만 |
|---|
| 2026.08.27 | ₩122,706 | ₩123,268 | ₩122,598 | ₩123,100 | +0.32% | 9만 |
|---|
| 2026.08.26 | ₩121,928 | ₩122,310 | ₩121,928 | ₩122,136 | +0.17% | 8.8천 |
|---|
| 2026.08.25 | ₩122,089 | ₩122,359 | ₩121,727 | ₩122,009 | -0.07% | 6.2만 |
|---|
| 2026.08.24 | ₩122,009 | ₩122,009 | ₩121,580 | ₩121,768 | -0.20% | 7.9만 |
|---|
| 2026.08.21 | ₩122,223 | ₩122,344 | ₩121,794 | ₩122,049 | -0.14% | 2만 |
|---|
| 2026.08.20 | ₩122,237 | ₩122,371 | ₩121,486 | ₩121,567 | -0.55% | 4.3만 |
|---|
| 2026.08.19 | ₩122,947 | ₩122,987 | ₩122,505 | ₩122,522 | -0.35% | 1.4만 |
|---|
| 2026.08.18 | ₩122,960 | ₩122,960 | ₩122,424 | ₩122,424 | -0.44% | 3.6만 |
|---|
| 2026.08.17 | ₩124,059 | ₩124,154 | ₩123,417 | ₩123,417 | -0.52% | 2만 |
|---|
| 2026.08.14 | ₩124,474 | ₩124,689 | ₩123,885 | ₩123,952 | -0.42% | 3만 |
|---|
| 2026.08.13 | ₩123,845 | ₩124,421 | ₩123,845 | ₩124,261 | +0.34% | 4.9만 |
|---|
| 2026.08.12 | ₩123,670 | ₩124,099 | ₩123,242 | ₩123,349 | -0.26% | 1.6만 |
|---|
| 2026.08.11 | ₩123,711 | ₩123,711 | ₩122,880 | ₩123,081 | -0.51% | 9.9천 |
|---|
| 2026.08.10 | ₩123,469 | ₩123,550 | ₩123,188 | ₩123,322 | -0.12% | 2.1만 |
|---|
| 2026.08.07 | ₩123,081 | ₩123,617 | ₩123,081 | ₩123,455 | +0.30% | 1.6만 |
|---|
| 2026.08.06 | ₩123,054 | ₩123,148 | ₩122,531 | ₩122,655 | -0.32% | 2.8만 |
|---|
| 2026.08.05 | ₩123,925 | ₩123,979 | ₩122,928 | ₩122,933 | -0.80% | 7.4만 |
|---|
| 2026.08.04 | ₩121,701 | ₩123,496 | ₩121,453 | ₩123,188 | +1.22% | 11.8만 |
|---|
| 2026.08.03 | ₩119,610 | ₩121,111 | ₩119,610 | ₩120,977 | +1.14% | 4.9만 |
|---|
| 2026.07.31 | ₩118,900 | ₩119,342 | ₩117,962 | ₩119,034 | +0.11% | 2.6만 |
|---|
| 2026.07.30 | ₩117,560 | ₩118,364 | ₩117,173 | ₩118,230 | +0.57% | 7.3만 |
|---|
| 2026.07.29 | ₩117,734 | ₩118,284 | ₩116,300 | ₩116,327 | -1.20% | 13.5만 |
|---|
| 2026.07.28 | ₩117,654 | ₩118,333 | ₩117,319 | ₩118,069 | +0.35% | 3.2만 |
|---|
| 2026.07.27 | ₩118,565 | ₩118,699 | ₩117,265 | ₩117,654 | -0.77% | 4.3만 |
|---|
| 2026.07.24 | ₩117,346 | ₩118,230 | ₩117,332 | ₩117,450 | +0.09% | 9.6천 |
|---|
| 2026.07.23 | ₩117,841 | ₩117,841 | ₩117,051 | ₩117,418 | -0.36% | 4.7만 |
|---|
| 2026.07.22 | ₩119,235 | ₩119,423 | ₩119,007 | ₩119,093 | -0.12% | 1.3만 |
|---|
| 2026.07.21 | ₩119,128 | ₩119,349 | ₩118,794 | ₩119,275 | +0.12% | 1.1만 |
|---|
| 2026.07.20 | ₩119,235 | ₩119,423 | ₩118,364 | ₩118,381 | -0.72% | 3만 |
|---|
| 2026.07.17 | ₩118,243 | ₩119,128 | ₩118,163 | ₩118,498 | +0.22% | 3.1만 |
|---|
| 2026.07.16 | ₩120,119 | ₩120,375 | ₩119,530 | ₩119,877 | -0.20% | 2.5만 |
|---|
| 2026.07.15 | ₩120,119 | ₩120,602 | ₩119,851 | ₩120,470 | +0.29% | 5.8만 |
|---|
| 2026.07.14 | ₩119,851 | ₩120,106 | ₩119,597 | ₩120,012 | +0.13% | 5.4만 |
|---|
| 2026.07.13 | ₩120,039 | ₩120,039 | ₩119,235 | ₩119,416 | -0.52% | 2.9만 |
|---|
| 2026.07.10 | ₩119,423 | ₩120,284 | ₩119,423 | ₩120,200 | +0.65% | 3.9만 |
|---|
| 2026.07.09 | ₩119,141 | ₩119,637 | ₩118,686 | ₩119,570 | +0.36% | 3.8만 |
|---|
| 2026.07.08 | ₩118,230 | ₩118,766 | ₩117,681 | ₩118,765 | +0.45% | 3만 |
|---|
| 2026.07.07 | ₩119,557 | ₩119,557 | ₩118,632 | ₩118,942 | -0.51% | 2.1만 |
|---|
| 2026.07.06 | ₩119,208 | ₩119,650 | ₩118,994 | ₩119,543 | +0.28% | 3만 |
|---|
| 2026.07.02 | ₩118,806 | ₩119,503 | ₩117,895 | ₩118,525 | -0.24% | 7.9만 |
|---|
| 2026.07.01 | ₩118,471 | ₩119,151 | ₩118,109 | ₩118,712 | +0.20% | 5.2만 |
|---|
| 2026.06.30 | ₩117,868 | ₩118,759 | ₩117,667 | ₩118,592 | +0.61% | 13.9만 |
|---|
| 2026.06.29 | ₩116,930 | ₩117,748 | ₩116,488 | ₩117,681 | +0.64% | 3.5만 |
|---|
| 2026.06.26 | ₩116,649 | ₩117,466 | ₩116,180 | ₩116,921 | +0.23% | 32.5만 |
|---|
| 2026.06.25 | ₩118,364 | ₩118,364 | ₩116,877 | ₩117,171 | -1.01% | 3.6만 |
|---|
| 2026.06.24 | ₩117,627 | ₩118,418 | ₩116,970 | ₩117,292 | -0.28% | 2만 |
|---|
| 2026.06.23 | ₩117,573 | ₩118,377 | ₩117,372 | ₩117,372 | -0.17% | 2만 |
|---|
| 2026.06.22 | ₩119,717 | ₩120,200 | ₩119,047 | ₩119,195 | -0.44% | 4.7만 |
|---|
| 2026.06.18 | ₩119,932 | ₩119,932 | ₩119,369 | ₩119,691 | -0.20% | 1.8만 |
|---|
| 2026.06.17 | ₩120,280 | ₩120,280 | ₩118,156 | ₩118,418 | -1.55% | 4.1만 |
|---|
| 2026.06.16 | ₩120,508 | ₩120,639 | ₩119,878 | ₩120,012 | -0.41% | 2.3만 |
|---|
| 2026.06.15 | ₩120,267 | ₩120,836 | ₩120,253 | ₩120,357 | +0.07% | 1.5만 |
|---|
| 2026.06.12 | ₩118,270 | ₩118,806 | ₩117,506 | ₩118,418 | +0.12% | 4.2만 |
|---|
| 2026.06.11 | ₩116,501 | ₩118,123 | ₩115,738 | ₩117,865 | +1.17% | 3.9만 |
|---|
| 2026.06.10 | ₩116,984 | ₩117,761 | ₩115,898 | ₩116,015 | -0.83% | 1.9만 |
|---|
| 2026.06.09 | ₩118,592 | ₩119,235 | ₩115,617 | ₩117,756 | -0.71% | 5.6만 |
|---|
| 2026.06.08 | ₩118,873 | ₩119,021 | ₩118,056 | ₩118,095 | -0.65% | 4만 |
|---|
| 2026.06.05 | ₩120,106 | ₩120,153 | ₩117,640 | ₩117,943 | -1.80% | 13.7만 |
|---|
| 2026.06.04 | ₩120,347 | ₩121,191 | ₩120,186 | ₩121,004 | +0.55% | 1.7만 |
|---|
| 2026.06.03 | ₩121,138 | ₩121,138 | ₩120,387 | ₩120,508 | -0.52% | 5.4만 |
|---|
| 2026.06.02 | ₩121,245 | ₩121,513 | ₩120,962 | ₩121,352 | +0.09% | 4.3만 |
|---|
| 2026.06.01 | ₩120,803 | ₩121,473 | ₩120,682 | ₩121,218 | +0.34% | 2.8만 |
|---|
| 2026.05.29 | ₩120,615 | ₩121,084 | ₩120,615 | ₩120,822 | +0.17% | 1.7만 |
|---|
| 2026.05.28 | ₩119,932 | ₩120,584 | ₩119,711 | ₩120,544 | +0.51% | 2.7만 |
|---|
| 2026.05.27 | ₩120,119 | ₩120,119 | ₩119,758 | ₩119,959 | -0.13% | 6만 |
|---|
| 2026.05.26 | ₩120,146 | ₩120,428 | ₩119,865 | ₩120,043 | -0.09% | 4.2만 |
|---|
| 2026.05.22 | ₩119,691 | ₩119,771 | ₩119,242 | ₩119,385 | -0.26% | 6.1만 |
|---|
| 2026.05.21 | ₩118,686 | ₩119,342 | ₩118,270 | ₩119,074 | +0.33% | 9.1만 |
|---|
| 2026.05.20 | ₩118,109 | ₩119,034 | ₩117,949 | ₩118,998 | +0.75% | 6.5만 |
|---|
| 2026.05.19 | ₩118,176 | ₩118,364 | ₩117,575 | ₩117,801 | -0.32% | 3.6만 |
|---|
| 2026.05.18 | ₩118,686 | ₩119,034 | ₩117,855 | ₩118,541 | -0.12% | 4.4만 |
|---|
| 2026.05.15 | ₩119,208 | ₩119,208 | ₩118,552 | ₩118,659 | -0.46% | 1.6만 |
|---|
| 2026.05.14 | ₩119,262 | ₩120,186 | ₩119,262 | ₩119,960 | +0.59% | 2.9만 |
|---|
| 2026.05.13 | ₩118,297 | ₩119,208 | ₩118,133 | ₩119,029 | +0.62% | 1.3만 |
|---|
| 2026.05.12 | ₩118,190 | ₩118,426 | ₩117,437 | ₩118,426 | +0.20% | 1.3만 |
|---|
| 2026.05.11 | ₩118,230 | ₩118,820 | ₩118,230 | ₩118,560 | +0.28% | 3.9만 |
|---|
| 2026.05.08 | ₩118,284 | ₩118,578 | ₩118,136 | ₩118,525 | +0.20% | 4만 |
|---|
| 2026.05.07 | ₩118,431 | ₩118,431 | ₩117,446 | ₩117,734 | -0.59% | 1.9만 |
|---|
| 2026.05.06 | ₩117,078 | ₩118,132 | ₩117,078 | ₩118,132 | +0.90% | 1.7만 |
|---|
| 2026.05.05 | ₩116,327 | ₩116,796 | ₩116,326 | ₩116,596 | +0.23% | 6.5만 |
|---|
| 2026.05.04 | ₩116,099 | ₩116,327 | ₩115,429 | ₩115,642 | -0.39% | 5.9만 |
|---|
| 2026.05.01 | ₩116,381 | ₩116,702 | ₩116,086 | ₩116,086 | -0.25% | 3.9만 |
|---|
| 2026.04.30 | ₩115,054 | ₩115,979 | ₩114,632 | ₩115,791 | +0.64% | 4.1만 |
|---|
| 2026.04.29 | ₩114,947 | ₩114,947 | ₩114,371 | ₩114,758 | -0.16% | 3.9만 |
|---|
| 2026.04.28 | ₩115,161 | ₩115,161 | ₩114,572 | ₩114,907 | -0.22% | 1.7만 |
|---|
| 2026.04.27 | ₩115,309 | ₩115,617 | ₩115,092 | ₩115,617 | +0.27% | 3.5만 |
|---|
| 2026.04.24 | ₩115,014 | ₩115,362 | ₩114,518 | ₩115,322 | +0.27% | 3.2만 |
|---|
| 2026.04.23 | ₩114,759 | ₩115,001 | ₩113,955 | ₩114,451 | -0.27% | 3.1만 |
|---|
| 2026.04.22 | ₩114,585 | ₩114,853 | ₩114,337 | ₩114,826 | +0.21% | 1.7만 |
|---|
| 2026.04.21 | ₩114,733 | ₩114,800 | ₩113,496 | ₩113,576 | -1.01% | 3.2만 |
|---|
| 2026.04.20 | ₩114,304 | ₩114,465 | ₩113,989 | ₩114,297 | -0.01% | 4.6만 |
|---|
| 2026.04.17 | ₩113,955 | ₩114,853 | ₩113,955 | ₩114,542 | +0.52% | 5.6만 |
|---|
| 2026.04.16 | ₩112,964 | ₩113,258 | ₩112,642 | ₩113,147 | +0.16% | 2.8만 |
|---|
| 2026.04.15 | ₩112,160 | ₩112,870 | ₩112,052 | ₩112,843 | +0.61% | 1.3만 |
|---|
| 2026.04.14 | ₩110,927 | ₩111,892 | ₩110,927 | ₩111,864 | +0.84% | 5.3만 |
|---|
| 2026.04.13 | ₩109,118 | ₩110,544 | ₩109,118 | ₩110,538 | +1.30% | 1.7만 |
|---|
| 2026.04.10 | ₩109,748 | ₩109,774 | ₩109,332 | ₩109,384 | -0.33% | 4.4만 |
|---|
| 2026.04.09 | ₩108,743 | ₩109,600 | ₩108,542 | ₩109,501 | +0.70% | 3만 |
|---|
| 2026.04.08 | ₩109,185 | ₩109,185 | ₩108,341 | ₩108,784 | -0.37% | 4만 |
|---|
| 2026.04.07 | ₩105,701 | ₩106,130 | ₩104,910 | ₩106,130 | +0.41% | 2.8만 |
|---|
| 2026.04.06 | ₩105,460 | ₩106,036 | ₩105,460 | ₩105,998 | +0.51% | 3.9만 |
|---|
| 2026.04.02 | ₩103,999 | ₩105,781 | ₩103,785 | ₩105,553 | +1.49% | 2만 |
|---|
| 2026.04.01 | ₩105,393 | ₩105,915 | ₩105,259 | ₩105,473 | +0.08% | 6.3만 |
|---|
| 2026.03.31 | ₩102,833 | ₩104,857 | ₩102,817 | ₩104,723 | +1.84% | 7.6만 |
|---|
| 2026.03.30 | ₩103,101 | ₩103,101 | ₩101,326 | ₩101,734 | -1.33% | 9.9만 |
|---|
| 2026.03.27 | ₩103,677 | ₩103,677 | ₩102,016 | ₩102,163 | -1.46% | 3.5만 |
|---|
| 2026.03.26 | ₩104,977 | ₩105,527 | ₩103,945 | ₩103,945 | -0.98% | 2.8만 |
|---|
| 2026.03.25 | ₩106,197 | ₩106,424 | ₩105,754 | ₩105,803 | -0.37% | 5.3만 |
|---|
| 2026.03.24 | ₩105,192 | ₩105,942 | ₩104,890 | ₩105,379 | +0.18% | 2.2만 |
|---|
| 2026.03.23 | ₩106,143 | ₩106,873 | ₩105,567 | ₩105,754 | -0.37% | 9.2만 |
|---|
| 2026.03.20 | ₩105,808 | ₩105,808 | ₩104,227 | ₩104,508 | -1.23% | 2.4만 |
|---|
| 2026.03.19 | ₩105,701 | ₩106,511 | ₩105,433 | ₩106,052 | +0.33% | 4.7만 |
|---|
| 2026.03.18 | ₩107,483 | ₩107,630 | ₩106,331 | ₩106,335 | -1.07% | 1.6만 |
|---|
| 2026.03.17 | ₩107,939 | ₩108,367 | ₩107,835 | ₩107,835 | -0.10% | 2.4만 |
|---|
| 2026.03.16 | ₩107,309 | ₩107,872 | ₩107,255 | ₩107,462 | +0.14% | 2.3만 |
|---|
| 2026.03.13 | ₩107,483 | ₩107,885 | ₩106,317 | ₩106,371 | -1.03% | 4만 |
|---|
| 2026.03.12 | ₩108,006 | ₩108,006 | ₩107,001 | ₩107,033 | -0.90% | 18.5만 |
|---|
| 2026.03.11 | ₩108,756 | ₩108,957 | ₩108,213 | ₩108,646 | -0.10% | 2.4만 |
|---|
| 2026.03.10 | ₩109,104 | ₩109,761 | ₩108,461 | ₩108,724 | -0.35% | 5.2만 |
|---|
| 2026.03.09 | ₩107,027 | ₩109,212 | ₩106,424 | ₩109,070 | +1.91% | 3.3만 |
|---|
| 2026.03.06 | ₩108,622 | ₩108,756 | ₩107,805 | ₩108,166 | -0.42% | 8.3만 |
|---|
| 2026.03.05 | ₩109,895 | ₩110,076 | ₩108,803 | ₩109,730 | -0.15% | 13.2만 |
|---|
| 2026.03.04 | ₩109,721 | ₩110,658 | ₩109,573 | ₩110,423 | +0.64% | 9.7만 |
|---|
| 2026.03.03 | ₩108,769 | ₩109,935 | ₩107,939 | ₩109,594 | +0.76% | 8.6만 |
|---|
| 2026.03.02 | ₩109,466 | ₩110,913 | ₩109,466 | ₩110,592 | +1.03% | 2.9만 |
|---|
| 2026.02.27 | ₩110,136 | ₩110,538 | ₩110,042 | ₩110,485 | +0.32% | 3.6만 |
|---|
| 2026.02.26 | ₩111,677 | ₩111,677 | ₩110,404 | ₩111,089 | -0.53% | 3.2만 |
|---|
| 2026.02.25 | ₩111,114 | ₩111,731 | ₩111,114 | ₩111,675 | +0.50% | 2.7만 |
|---|
| 2026.02.24 | ₩109,761 | ₩110,699 | ₩109,707 | ₩110,672 | +0.83% | 12만 |
|---|
| 2026.02.23 | ₩110,779 | ₩111,088 | ₩109,502 | ₩109,703 | -0.97% | 2만 |
|---|
| 2026.02.20 | ₩109,989 | ₩111,088 | ₩109,875 | ₩111,046 | +0.96% | 3.3만 |
|---|
| 2026.02.19 | ₩110,324 | ₩110,498 | ₩109,975 | ₩110,213 | -0.10% | 6만 |
|---|
| 2026.02.18 | ₩110,310 | ₩111,021 | ₩110,190 | ₩110,670 | +0.33% | 5.1만 |
|---|
| 2026.02.17 | ₩109,614 | ₩110,270 | ₩108,830 | ₩109,989 | +0.34% | 8.7만 |
|---|
| 2026.02.13 | ₩109,841 | ₩110,444 | ₩109,279 | ₩109,721 | -0.11% | 4.5만 |
|---|
| 2026.02.12 | ₩111,959 | ₩112,093 | ₩109,614 | ₩109,650 | -2.06% | 2.1만 |
|---|
| 2026.02.11 | ₩112,280 | ₩112,280 | ₩111,176 | ₩111,648 | -0.56% | 3.7만 |
|---|
| 2026.02.10 | ₩112,133 | ₩112,213 | ₩111,530 | ₩111,530 | -0.54% | 4.7만 |
|---|
| 2026.02.09 | ₩111,181 | ₩112,188 | ₩111,060 | ₩111,977 | +0.72% | 4.1만 |
|---|
| 2026.02.06 | ₩109,841 | ₩111,516 | ₩109,841 | ₩111,441 | +1.46% | 2.8만 |
|---|
| 2026.02.05 | ₩109,640 | ₩110,069 | ₩109,104 | ₩109,277 | -0.33% | 4.1만 |
|---|
| 2026.02.04 | ₩111,195 | ₩111,195 | ₩110,156 | ₩110,432 | -0.69% | 2.5만 |
|---|
| 2026.02.03 | ₩112,146 | ₩112,146 | ₩110,123 | ₩111,039 | -0.99% | 2.8만 |
|---|
| 2026.02.02 | ₩111,235 | ₩112,213 | ₩111,195 | ₩111,985 | +0.67% | 5.4만 |
|---|
| 2026.01.30 | ₩111,342 | ₩111,872 | ₩111,078 | ₩111,455 | +0.10% | 3.6만 |
|---|
| 2026.01.29 | ₩112,253 | ₩112,253 | ₩110,485 | ₩111,944 | -0.28% | 2.8만 |
|---|
| 2026.01.28 | ₩112,280 | ₩112,495 | ₩111,959 | ₩112,207 | -0.07% | 3.6만 |
|---|
| 2026.01.27 | ₩111,798 | ₩112,228 | ₩111,731 | ₩112,079 | +0.25% | 3.1만 |
|---|
| 2026.01.26 | ₩111,208 | ₩111,868 | ₩111,208 | ₩111,657 | +0.40% | 2.4만 |
|---|
| 2026.01.23 | ₩110,846 | ₩111,181 | ₩110,672 | ₩111,027 | +0.16% | 1.8만 |
|---|
| 2026.01.22 | ₩111,168 | ₩111,302 | ₩110,632 | ₩110,913 | -0.23% | 2.9만 |
|---|
| 2026.01.21 | ₩109,654 | ₩110,899 | ₩109,265 | ₩110,337 | +0.62% | 5.7만 |
|---|
| 2026.01.20 | ₩109,962 | ₩110,331 | ₩109,051 | ₩109,185 | -0.71% | 3.1만 |
|---|
| 2026.01.16 | ₩111,784 | ₩112,119 | ₩111,346 | ₩111,577 | -0.19% | 2.7만 |
|---|
| 2026.01.15 | ₩111,892 | ₩112,168 | ₩111,598 | ₩111,598 | -0.26% | 3.9만 |
|---|
| 2026.01.14 | ₩111,476 | ₩111,510 | ₩110,647 | ₩111,243 | -0.21% | 2.8만 |
|---|
| 2026.01.13 | ₩112,401 | ₩112,401 | ₩111,731 | ₩111,999 | -0.36% | 2.8만 |
|---|
| 2026.01.12 | ₩111,650 | ₩112,428 | ₩111,650 | ₩112,311 | +0.59% | 5.2만 |
|---|
| 2026.01.09 | ₩111,758 | ₩112,401 | ₩111,677 | ₩112,255 | +0.44% | 2.2만 |
|---|
| 2026.01.08 | ₩111,342 | ₩111,563 | ₩111,105 | ₩111,516 | +0.16% | 2.6만 |
|---|
| 2026.01.07 | ₩112,052 | ₩112,240 | ₩111,470 | ₩111,503 | -0.49% | 7.6만 |
|---|
| 2026.01.06 | ₩111,289 | ₩111,972 | ₩111,227 | ₩111,932 | +0.58% | 1.8만 |
|---|
| 2026.01.05 | ₩110,793 | ₩111,423 | ₩110,793 | ₩111,120 | +0.30% | 1.4만 |
|---|
| 2026.01.02 | ₩110,833 | ₩110,940 | ₩109,880 | ₩110,253 | -0.52% | 2만 |
|---|
| 2025.12.31 | ₩111,088 | ₩111,088 | ₩110,123 | ₩110,186 | -0.81% | 1.2만 |
|---|
| 2025.12.30 | ₩110,967 | ₩111,262 | ₩110,967 | ₩111,010 | +0.04% | 5.5만 |
|---|
| 2025.12.29 | ₩111,691 | ₩111,932 | ₩111,520 | ₩111,695 | +0.00% | 1.7만 |
|---|
| 2025.12.26 | ₩112,213 | ₩112,294 | ₩112,042 | ₩112,152 | -0.05% | 1.5만 |
|---|
| 2025.12.24 | ₩111,838 | ₩112,207 | ₩111,784 | ₩112,160 | +0.29% | 1.6만 |
|---|
| 2025.12.23 | ₩110,980 | ₩111,798 | ₩110,980 | ₩111,758 | +0.70% | 3.3만 |
|---|
| 2025.12.22 | ₩111,329 | ₩111,382 | ₩111,047 | ₩111,313 | -0.01% | 3.7만 |
|---|
| 2025.12.19 | ₩109,935 | ₩110,676 | ₩109,935 | ₩110,592 | +0.60% | 7.8만 |
|---|
| 2025.12.18 | ₩109,788 | ₩110,323 | ₩109,521 | ₩109,654 | -0.12% | 1.2만 |
|---|
| 2025.12.17 | ₩110,163 | ₩110,217 | ₩108,783 | ₩108,796 | -1.24% | 1.7만 |
|---|
| 2025.12.16 | ₩109,935 | ₩110,351 | ₩109,466 | ₩110,016 | +0.07% | 3.1만 |
|---|
| 2025.12.15 | ₩111,034 | ₩111,034 | ₩110,130 | ₩110,292 | -0.67% | 1.4만 |
|---|
| 2025.12.12 | ₩111,637 | ₩111,717 | ₩110,458 | ₩110,524 | -1.00% | 1.1만 |
|---|
| 2025.12.11 | ₩111,074 | ₩111,900 | ₩110,873 | ₩111,851 | +0.70% | 2만 |
|---|
| 2025.12.10 | ₩110,860 | ₩111,825 | ₩110,759 | ₩111,637 | +0.70% | 8.7만 |
|---|
| 2025.12.09 | ₩110,873 | ₩111,248 | ₩110,846 | ₩110,853 | -0.02% | 1.3만 |
|---|
| 2025.12.08 | ₩111,516 | ₩111,516 | ₩110,739 | ₩110,864 | -0.59% | 1.6만 |
|---|
| 2025.12.05 | ₩111,329 | ₩111,783 | ₩111,239 | ₩111,342 | +0.01% | 2.5만 |
|---|
| 2025.12.04 | ₩111,235 | ₩111,235 | ₩110,659 | ₩111,037 | -0.18% | 5.3만 |
|---|
| 2025.12.03 | ₩110,284 | ₩111,101 | ₩110,284 | ₩110,873 | +0.53% | 6.6만 |
|---|
| 2025.12.02 | ₩110,565 | ₩110,849 | ₩110,404 | ₩110,603 | +0.03% | 1.4만 |
|---|
| 2025.12.01 | ₩110,310 | ₩110,833 | ₩110,203 | ₩110,251 | -0.05% | 4만 |
|---|
| 2025.11.28 | ₩110,538 | ₩110,846 | ₩110,400 | ₩110,846 | +0.28% | 1.5만 |
|---|
| 2025.11.26 | ₩109,908 | ₩110,514 | ₩109,908 | ₩110,298 | +0.35% | 4.7천 |
|---|
| 2025.11.25 | ₩108,421 | ₩109,470 | ₩108,162 | ₩109,449 | +0.95% | 1.5만 |
|---|
| 2025.11.24 | ₩107,295 | ₩108,635 | ₩107,282 | ₩108,461 | +1.09% | 1.9만 |
|---|
| 2025.11.21 | ₩106,009 | ₩107,604 | ₩105,781 | ₩106,754 | +0.70% | 1.2만 |
|---|
| 2025.11.20 | ₩109,091 | ₩109,480 | ₩105,701 | ₩105,730 | -3.08% | 1.4만 |
|---|
| 2025.11.19 | ₩106,960 | ₩108,006 | ₩106,960 | ₩107,413 | +0.42% | 1.7만 |
|---|
| 2025.11.18 | ₩107,094 | ₩107,617 | ₩106,585 | ₩106,880 | -0.20% | 2만 |
|---|
| 2025.11.17 | ₩108,555 | ₩109,058 | ₩107,403 | ₩107,766 | -0.73% | 1.4만 |
|---|
| 2025.11.14 | ₩107,778 | ₩109,320 | ₩107,642 | ₩108,777 | +0.93% | 4만 |
|---|
| 2025.11.13 | ₩110,498 | ₩110,498 | ₩108,769 | ₩108,944 | -1.41% | 2.9만 |
|---|
| 2025.11.12 | ₩111,369 | ₩111,369 | ₩110,623 | ₩110,806 | -0.51% | 2.5만 |
|---|
| 2025.11.11 | ₩110,565 | ₩110,993 | ₩110,284 | ₩110,833 | +0.24% | 1.5만 |
|---|
| 2025.11.10 | ₩110,056 | ₩110,793 | ₩109,741 | ₩110,703 | +0.59% | 1.9만 |
|---|
| 2025.11.07 | ₩108,341 | ₩109,048 | ₩107,577 | ₩109,048 | +0.65% | 2.4만 |
|---|
| 2025.11.06 | ₩110,150 | ₩110,150 | ₩108,702 | ₩108,957 | -1.08% | 8.4만 |
|---|
| 2025.11.05 | ₩109,922 | ₩110,726 | ₩109,922 | ₩110,206 | +0.26% | 2.1만 |
|---|
| 2025.11.04 | ₩110,150 | ₩110,578 | ₩109,799 | ₩109,825 | -0.29% | 3만 |
|---|
| 2025.11.03 | ₩111,704 | ₩111,704 | ₩110,881 | ₩111,196 | -0.45% | 3.5만 |
|---|
| 2025.10.31 | ₩111,758 | ₩111,758 | ₩110,686 | ₩111,051 | -0.63% | 2.5만 |
|---|
| 2025.10.30 | ₩111,503 | ₩111,650 | ₩110,639 | ₩110,712 | -0.71% | 3.3만 |
|---|
| 2025.10.29 | ₩112,307 | ₩112,307 | ₩111,531 | ₩111,985 | -0.29% | 1.4만 |
|---|
| 2025.10.28 | ₩111,892 | ₩112,146 | ₩111,597 | ₩111,896 | +0.00% | 2만 |
|---|
| 2025.10.27 | ₩110,994 | ₩111,589 | ₩110,994 | ₩111,589 | +0.54% | 1.8만 |
|---|
| 2025.10.24 | ₩110,284 | ₩110,377 | ₩110,152 | ₩110,152 | -0.12% | 6.7천 |
|---|
| 2025.10.23 | ₩108,877 | ₩109,547 | ₩108,870 | ₩109,367 | +0.45% | 1.8만 |
|---|
| 2025.10.22 | ₩109,573 | ₩109,573 | ₩108,012 | ₩108,674 | -0.82% | 2.2만 |
|---|
| 2025.10.21 | ₩109,305 | ₩109,469 | ₩109,024 | ₩109,338 | +0.03% | 1.2만 |
|---|
| 2025.10.20 | ₩108,783 | ₩109,426 | ₩108,783 | ₩109,291 | +0.47% | 2.2만 |
|---|
| 2025.10.17 | ₩107,161 | ₩108,350 | ₩107,161 | ₩108,086 | +0.86% | 2.1만 |
|---|
| 2025.10.16 | ₩108,542 | ₩108,823 | ₩106,947 | ₩107,432 | -1.02% | 3.7만 |
|---|
| 2025.10.15 | ₩108,488 | ₩109,019 | ₩107,865 | ₩108,170 | -0.29% | 2.3만 |
|---|
| 2025.10.14 | ₩106,813 | ₩108,347 | ₩106,491 | ₩107,805 | +0.93% | 5.8만 |
|---|
| 2025.10.13 | ₩107,630 | ₩108,120 | ₩107,322 | ₩107,925 | +0.27% | 1.9만 |
|---|
| 2025.10.10 | ₩109,292 | ₩109,541 | ₩106,170 | ₩106,170 | -2.86% | 3.3만 |
|---|