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 | ₩122,844 | ₩124,662 | ₩122,844 | ₩124,185 | +1.09% | 17.1만 |
| 2026.09.28–2026.10.02 | ₩122,602 | ₩123,119 | ₩121,140 | ₩122,709 | +0.09% | 30.6만 |
| 2026.09.21–2026.09.25 | ₩122,347 | ₩123,783 | ₩121,483 | ₩122,870 | +0.43% | 20.6만 |
| 2026.09.14–2026.09.18 | ₩121,073 | ₩121,677 | ₩119,611 | ₩121,516 | +0.37% | 18.2만 |
| 2026.09.08–2026.09.11 | ₩123,098 | ₩123,098 | ₩120,724 | ₩121,905 | -0.97% | 11.6만 |
| 2026.08.31–2026.09.04 | ₩122,709 | ₩123,850 | ₩121,564 | ₩123,216 | +0.41% | 18.3만 |
| 2026.08.24–2026.08.28 | ₩122,133 | ₩123,842 | ₩121,703 | ₩122,995 | +0.71% | 25.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩124,280 |
| ₩121,610 |
| ₩122,173 |
| -1.62% |
| 13.3만 |
| 2026.08.10–2026.08.14 | ₩123,595 | ₩124,815 | ₩123,005 | ₩124,078 | +0.39% | 12.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩119,732 | ₩124,104 | ₩119,732 | ₩123,580 | +3.21% | 28.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩118,685 | ₩119,463 | ₩116,418 | ₩119,155 | +0.40% | 30.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩119,356 | ₩119,544 | ₩117,170 | ₩117,569 | -1.50% | 11.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩120,161 | ₩120,724 | ₩118,283 | ₩118,618 | -1.28% | 19.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩119,329 | ₩120,406 | ₩117,800 | ₩120,322 | +0.83% | 15.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩117,049 | ₩119,624 | ₩116,606 | ₩118,645 | +1.36% | 30.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩119,839 | ₩120,322 | ₩116,298 | ₩117,039 | -2.34% | 44.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩120,389 | ₩120,959 | ₩118,276 | ₩119,812 | -0.48% | 9.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩118,994 | ₩119,356 | ₩115,734 | ₩118,538 | -0.38% | 19.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩120,925 | ₩121,636 | ₩117,760 | ₩118,063 | -2.37% | 28만 |
|---|
| 2026.05.26–2026.05.29 | ₩120,268 | ₩121,207 | ₩119,832 | ₩120,944 | +0.56% | 14.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩118,806 | ₩119,893 | ₩117,694 | ₩119,506 | +0.59% | 29.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩118,350 | ₩120,308 | ₩117,556 | ₩118,779 | +0.36% | 11만 |
|---|
| 2026.05.04–2026.05.08 | ₩116,217 | ₩118,699 | ₩115,546 | ₩118,645 | +2.09% | 19.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩115,426 | ₩116,821 | ₩114,487 | ₩116,204 | +0.67% | 17.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩114,420 | ₩115,479 | ₩113,611 | ₩115,439 | +0.89% | 15.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩109,229 | ₩114,970 | ₩109,229 | ₩114,658 | +4.97% | 16.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩105,567 | ₩109,886 | ₩105,017 | ₩109,496 | +3.72% | 18.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩103,206 | ₩106,023 | ₩101,428 | ₩105,660 | +2.38% | 25.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩106,251 | ₩106,982 | ₩102,119 | ₩102,267 | -3.75% | 22.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩107,418 | ₩108,477 | ₩104,333 | ₩104,614 | -2.61% | 13.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩107,136 | ₩109,872 | ₩106,425 | ₩106,479 | -0.61% | 33.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩109,577 | ₩111,026 | ₩107,914 | ₩108,276 | -1.19% | 42.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩110,892 | ₩111,844 | ₩109,614 | ₩110,597 | -0.27% | 23.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩109,725 | ₩111,200 | ₩108,940 | ₩111,159 | +1.31% | 23.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩111,294 | ₩112,394 | ₩109,390 | ₩109,832 | -1.31% | 19.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩111,348 | ₩112,327 | ₩109,215 | ₩111,555 | +0.19% | 17.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩111,321 | ₩112,609 | ₩110,597 | ₩111,568 | +0.22% | 15.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩110,074 | ₩111,415 | ₩109,162 | ₩111,140 | +0.97% | 13.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩111,764 | ₩112,542 | ₩110,759 | ₩111,690 | -0.07% | 17.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩110,905 | ₩112,515 | ₩110,905 | ₩112,369 | +1.32% | 15.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩111,804 | ₩112,045 | ₩109,992 | ₩110,365 | -1.29% | 10.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩111,442 | ₩112,408 | ₩111,093 | ₩112,265 | +0.74% | 10.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩111,147 | ₩111,147 | ₩108,893 | ₩110,704 | -0.40% | 15.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩111,630 | ₩112,013 | ₩110,570 | ₩110,636 | -0.89% | 14.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩110,422 | ₩111,897 | ₩110,315 | ₩111,455 | +0.94% | 19.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩107,404 | ₩110,959 | ₩107,391 | ₩110,959 | +3.31% | 5.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩108,665 | ₩109,591 | ₩105,808 | ₩106,862 | -1.66% | 7.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩110,168 | ₩111,482 | ₩107,752 | ₩108,888 | -1.16% | 12.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩111,817 | ₩111,817 | ₩107,686 | ₩109,159 | -2.38% | 19.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩111,107 | ₩112,421 | ₩110,751 | ₩111,164 | +0.05% | 10.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩108,893 | ₩110,489 | ₩108,122 | ₩110,264 | +1.26% | 8만 |
|---|
| 2025.10.13–2025.10.17 | ₩107,740 | ₩109,129 | ₩106,599 | ₩108,196 | +0.42% | 15.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩109,403 | ₩109,652 | ₩106,278 | ₩106,278 | -2.86% | 3.3만 |
|---|