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 | ₩123,908 | ₩124,332 | ₩123,747 | ₩124,163 | +0.21% | 2.8만 |
| 2026.10.08 | ₩123,425 | ₩123,935 | ₩123,070 | ₩123,426 | +0.00% | 3.2만 |
| 2026.10.07 | ₩123,667 | ₩123,988 | ₩123,331 | ₩123,927 | +0.21% | 5.2만 |
| 2026.10.06 | ₩124,283 | ₩124,640 | ₩124,283 | ₩124,324 | +0.03% | 3.2만 |
| 2026.10.05 | ₩122,822 | ₩123,848 | ₩122,822 | ₩123,720 | +0.73% | 2.8만 |
| 2026.10.02 | ₩123,050 | ₩123,097 | ₩122,567 | ₩122,687 | -0.29% | 2.6만 |
| 2026.10.01 | ₩121,829 | ₩122,044 | ₩121,118 | ₩121,829 | 0.00% | 9.7만 |
| 2026.09.30 | ₩122,352 | ₩122,576 | ₩121,561 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,615 |
| -0.60% |
| 9만 |
| 2026.09.29 | ₩122,004 | ₩122,017 | ₩121,480 | ₩121,777 | -0.19% | 5.6만 |
|---|
| 2026.09.28 | ₩122,580 | ₩122,580 | ₩121,843 | ₩121,963 | -0.50% | 3.7만 |
|---|
| 2026.09.25 | ₩122,379 | ₩122,956 | ₩121,963 | ₩122,848 | +0.38% | 4.2만 |
|---|
| 2026.09.24 | ₩121,601 | ₩122,325 | ₩121,462 | ₩122,118 | +0.42% | 7.1만 |
|---|
| 2026.09.23 | ₩123,184 | ₩123,184 | ₩122,164 | ₩122,254 | -0.75% | 3만 |
|---|
| 2026.09.22 | ₩123,760 | ₩123,760 | ₩123,197 | ₩123,278 | -0.39% | 3.8만 |
|---|
| 2026.09.21 | ₩122,325 | ₩123,492 | ₩122,205 | ₩123,291 | +0.79% | 2.4만 |
|---|
| 2026.09.18 | ₩121,521 | ₩121,561 | ₩121,078 | ₩121,494 | -0.02% | 5.1만 |
|---|
| 2026.09.17 | ₩121,521 | ₩121,521 | ₩121,033 | ₩121,412 | -0.09% | 2만 |
|---|
| 2026.09.16 | ₩121,132 | ₩121,279 | ₩119,589 | ₩120,083 | -0.87% | 4.5만 |
|---|
| 2026.09.15 | ₩121,306 | ₩121,306 | ₩120,555 | ₩120,703 | -0.50% | 3.3만 |
|---|
| 2026.09.14 | ₩121,051 | ₩121,655 | ₩120,964 | ₩121,411 | +0.30% | 3.4만 |
|---|
| 2026.09.11 | ₩122,151 | ₩122,151 | ₩121,789 | ₩121,883 | -0.22% | 1.8만 |
|---|
| 2026.09.10 | ₩120,984 | ₩121,191 | ₩120,703 | ₩120,850 | -0.11% | 3.4만 |
|---|
| 2026.09.09 | ₩122,124 | ₩122,124 | ₩121,413 | ₩121,588 | -0.44% | 4.3만 |
|---|
| 2026.09.08 | ₩123,076 | ₩123,076 | ₩122,162 | ₩122,162 | -0.74% | 2.1만 |
|---|
| 2026.09.04 | ₩123,519 | ₩123,640 | ₩123,083 | ₩123,194 | -0.26% | 7.1천 |
|---|
| 2026.09.03 | ₩122,768 | ₩123,827 | ₩122,768 | ₩123,649 | +0.72% | 9.5천 |
|---|
| 2026.09.02 | ₩121,923 | ₩122,500 | ₩121,782 | ₩122,327 | +0.33% | 2.2만 |
|---|
| 2026.09.01 | ₩121,615 | ₩122,231 | ₩121,542 | ₩121,707 | +0.08% | 4.7만 |
|---|
| 2026.08.31 | ₩122,687 | ₩122,701 | ₩122,419 | ₩122,673 | -0.01% | 9.8만 |
|---|
| 2026.08.28 | ₩123,452 | ₩123,819 | ₩122,795 | ₩122,973 | -0.39% | 1.2만 |
|---|
| 2026.08.27 | ₩122,808 | ₩123,371 | ₩122,701 | ₩123,202 | +0.32% | 9만 |
|---|
| 2026.08.26 | ₩122,030 | ₩122,413 | ₩122,030 | ₩122,238 | +0.17% | 8.8천 |
|---|
| 2026.08.25 | ₩122,191 | ₩122,461 | ₩121,829 | ₩122,111 | -0.07% | 6.2만 |
|---|
| 2026.08.24 | ₩122,111 | ₩122,111 | ₩121,682 | ₩121,869 | -0.20% | 7.9만 |
|---|
| 2026.08.21 | ₩122,325 | ₩122,446 | ₩121,896 | ₩122,151 | -0.14% | 2만 |
|---|
| 2026.08.20 | ₩122,339 | ₩122,473 | ₩121,588 | ₩121,668 | -0.55% | 4.3만 |
|---|
| 2026.08.19 | ₩123,050 | ₩123,090 | ₩122,607 | ₩122,624 | -0.35% | 1.4만 |
|---|
| 2026.08.18 | ₩123,063 | ₩123,063 | ₩122,527 | ₩122,527 | -0.44% | 3.6만 |
|---|
| 2026.08.17 | ₩124,163 | ₩124,258 | ₩123,520 | ₩123,520 | -0.52% | 2만 |
|---|
| 2026.08.14 | ₩124,578 | ₩124,793 | ₩123,988 | ₩124,055 | -0.42% | 3만 |
|---|
| 2026.08.13 | ₩123,948 | ₩124,525 | ₩123,948 | ₩124,365 | +0.34% | 4.9만 |
|---|
| 2026.08.12 | ₩123,774 | ₩124,203 | ₩123,345 | ₩123,452 | -0.26% | 1.6만 |
|---|
| 2026.08.11 | ₩123,814 | ₩123,814 | ₩122,983 | ₩123,184 | -0.51% | 9.9천 |
|---|
| 2026.08.10 | ₩123,573 | ₩123,653 | ₩123,291 | ₩123,425 | -0.12% | 2.1만 |
|---|
| 2026.08.07 | ₩123,184 | ₩123,720 | ₩123,184 | ₩123,558 | +0.30% | 1.6만 |
|---|
| 2026.08.06 | ₩123,157 | ₩123,251 | ₩122,634 | ₩122,757 | -0.32% | 2.8만 |
|---|
| 2026.08.05 | ₩124,029 | ₩124,082 | ₩123,031 | ₩123,036 | -0.80% | 7.4만 |
|---|
| 2026.08.04 | ₩121,802 | ₩123,599 | ₩121,554 | ₩123,291 | +1.22% | 11.8만 |
|---|
| 2026.08.03 | ₩119,710 | ₩121,212 | ₩119,710 | ₩121,078 | +1.14% | 4.9만 |
|---|
| 2026.07.31 | ₩118,999 | ₩119,442 | ₩118,061 | ₩119,133 | +0.11% | 2.6만 |
|---|
| 2026.07.30 | ₩117,658 | ₩118,463 | ₩117,271 | ₩118,329 | +0.57% | 7.3만 |
|---|
| 2026.07.29 | ₩117,833 | ₩118,382 | ₩116,398 | ₩116,424 | -1.20% | 13.5만 |
|---|
| 2026.07.28 | ₩117,752 | ₩118,432 | ₩117,417 | ₩118,168 | +0.35% | 3.2만 |
|---|
| 2026.07.27 | ₩118,664 | ₩118,798 | ₩117,363 | ₩117,752 | -0.77% | 4.3만 |
|---|
| 2026.07.24 | ₩117,444 | ₩118,329 | ₩117,430 | ₩117,548 | +0.09% | 9.6천 |
|---|
| 2026.07.23 | ₩117,940 | ₩117,940 | ₩117,149 | ₩117,516 | -0.36% | 4.7만 |
|---|
| 2026.07.22 | ₩119,335 | ₩119,522 | ₩119,107 | ₩119,192 | -0.12% | 1.3만 |
|---|
| 2026.07.21 | ₩119,227 | ₩119,449 | ₩118,893 | ₩119,375 | +0.12% | 1.1만 |
|---|
| 2026.07.20 | ₩119,335 | ₩119,522 | ₩118,463 | ₩118,480 | -0.72% | 3만 |
|---|
| 2026.07.17 | ₩118,342 | ₩119,227 | ₩118,262 | ₩118,597 | +0.22% | 3.1만 |
|---|
| 2026.07.16 | ₩120,220 | ₩120,476 | ₩119,630 | ₩119,977 | -0.20% | 2.5만 |
|---|
| 2026.07.15 | ₩120,220 | ₩120,703 | ₩119,952 | ₩120,571 | +0.29% | 5.8만 |
|---|
| 2026.07.14 | ₩119,952 | ₩120,206 | ₩119,697 | ₩120,112 | +0.13% | 5.4만 |
|---|
| 2026.07.13 | ₩120,139 | ₩120,139 | ₩119,335 | ₩119,516 | -0.52% | 2.9만 |
|---|
| 2026.07.10 | ₩119,522 | ₩120,385 | ₩119,522 | ₩120,300 | +0.65% | 3.9만 |
|---|
| 2026.07.09 | ₩119,241 | ₩119,737 | ₩118,785 | ₩119,670 | +0.36% | 3.8만 |
|---|
| 2026.07.08 | ₩118,329 | ₩118,865 | ₩117,779 | ₩118,864 | +0.45% | 3만 |
|---|
| 2026.07.07 | ₩119,657 | ₩119,657 | ₩118,731 | ₩119,041 | -0.51% | 2.1만 |
|---|
| 2026.07.06 | ₩119,308 | ₩119,750 | ₩119,093 | ₩119,643 | +0.28% | 3만 |
|---|
| 2026.07.02 | ₩118,905 | ₩119,603 | ₩117,994 | ₩118,624 | -0.24% | 7.9만 |
|---|
| 2026.07.01 | ₩118,570 | ₩119,250 | ₩118,208 | ₩118,812 | +0.20% | 5.2만 |
|---|
| 2026.06.30 | ₩117,967 | ₩118,859 | ₩117,766 | ₩118,691 | +0.61% | 13.9만 |
|---|
| 2026.06.29 | ₩117,028 | ₩117,846 | ₩116,585 | ₩117,779 | +0.64% | 3.5만 |
|---|
| 2026.06.26 | ₩116,746 | ₩117,564 | ₩116,277 | ₩117,018 | +0.23% | 32.5만 |
|---|
| 2026.06.25 | ₩118,463 | ₩118,463 | ₩116,974 | ₩117,269 | -1.01% | 3.6만 |
|---|
| 2026.06.24 | ₩117,725 | ₩118,517 | ₩117,068 | ₩117,390 | -0.28% | 2만 |
|---|
| 2026.06.23 | ₩117,672 | ₩118,476 | ₩117,470 | ₩117,470 | -0.17% | 2만 |
|---|
| 2026.06.22 | ₩119,817 | ₩120,300 | ₩119,147 | ₩119,294 | -0.44% | 4.7만 |
|---|
| 2026.06.18 | ₩120,032 | ₩120,032 | ₩119,469 | ₩119,791 | -0.20% | 1.8만 |
|---|
| 2026.06.17 | ₩120,381 | ₩120,381 | ₩118,255 | ₩118,517 | -1.55% | 4.1만 |
|---|
| 2026.06.16 | ₩120,609 | ₩120,740 | ₩119,978 | ₩120,112 | -0.41% | 2.3만 |
|---|
| 2026.06.15 | ₩120,367 | ₩120,937 | ₩120,354 | ₩120,457 | +0.07% | 1.5만 |
|---|
| 2026.06.12 | ₩118,369 | ₩118,905 | ₩117,605 | ₩118,517 | +0.12% | 4.2만 |
|---|
| 2026.06.11 | ₩116,599 | ₩118,221 | ₩115,834 | ₩117,964 | +1.17% | 3.9만 |
|---|
| 2026.06.10 | ₩117,082 | ₩117,859 | ₩115,995 | ₩116,112 | -0.83% | 1.9만 |
|---|
| 2026.06.09 | ₩118,691 | ₩119,335 | ₩115,714 | ₩117,854 | -0.71% | 5.6만 |
|---|
| 2026.06.08 | ₩118,973 | ₩119,120 | ₩118,154 | ₩118,193 | -0.65% | 4만 |
|---|
| 2026.06.05 | ₩120,206 | ₩120,253 | ₩117,739 | ₩118,042 | -1.80% | 13.7만 |
|---|
| 2026.06.04 | ₩120,448 | ₩121,293 | ₩120,287 | ₩121,105 | +0.55% | 1.7만 |
|---|
| 2026.06.03 | ₩121,239 | ₩121,239 | ₩120,488 | ₩120,609 | -0.52% | 5.4만 |
|---|
| 2026.06.02 | ₩121,346 | ₩121,615 | ₩121,063 | ₩121,454 | +0.09% | 4.3만 |
|---|
| 2026.06.01 | ₩120,904 | ₩121,574 | ₩120,783 | ₩121,320 | +0.34% | 2.8만 |
|---|
| 2026.05.29 | ₩120,716 | ₩121,185 | ₩120,716 | ₩120,923 | +0.17% | 1.7만 |
|---|
| 2026.05.28 | ₩120,032 | ₩120,685 | ₩119,811 | ₩120,645 | +0.51% | 2.7만 |
|---|
| 2026.05.27 | ₩120,220 | ₩120,220 | ₩119,858 | ₩120,059 | -0.13% | 6만 |
|---|
| 2026.05.26 | ₩120,247 | ₩120,528 | ₩119,965 | ₩120,143 | -0.09% | 4.2만 |
|---|
| 2026.05.22 | ₩119,791 | ₩119,871 | ₩119,341 | ₩119,485 | -0.26% | 6.1만 |
|---|
| 2026.05.21 | ₩118,785 | ₩119,442 | ₩118,369 | ₩119,174 | +0.33% | 9.1만 |
|---|
| 2026.05.20 | ₩118,208 | ₩119,133 | ₩118,047 | ₩119,097 | +0.75% | 6.5만 |
|---|
| 2026.05.19 | ₩118,275 | ₩118,463 | ₩117,673 | ₩117,900 | -0.32% | 3.6만 |
|---|
| 2026.05.18 | ₩118,785 | ₩119,133 | ₩117,953 | ₩118,640 | -0.12% | 4.4만 |
|---|
| 2026.05.15 | ₩119,308 | ₩119,308 | ₩118,651 | ₩118,758 | -0.46% | 1.6만 |
|---|
| 2026.05.14 | ₩119,361 | ₩120,287 | ₩119,361 | ₩120,060 | +0.59% | 2.9만 |
|---|
| 2026.05.13 | ₩118,396 | ₩119,308 | ₩118,232 | ₩119,128 | +0.62% | 1.3만 |
|---|
| 2026.05.12 | ₩118,289 | ₩118,525 | ₩117,535 | ₩118,525 | +0.20% | 1.3만 |
|---|
| 2026.05.11 | ₩118,329 | ₩118,919 | ₩118,329 | ₩118,659 | +0.28% | 3.9만 |
|---|
| 2026.05.08 | ₩118,382 | ₩118,677 | ₩118,235 | ₩118,624 | +0.20% | 4만 |
|---|
| 2026.05.07 | ₩118,530 | ₩118,530 | ₩117,544 | ₩117,833 | -0.59% | 1.9만 |
|---|
| 2026.05.06 | ₩117,175 | ₩118,231 | ₩117,175 | ₩118,231 | +0.90% | 1.7만 |
|---|
| 2026.05.05 | ₩116,424 | ₩116,894 | ₩116,423 | ₩116,694 | +0.23% | 6.5만 |
|---|
| 2026.05.04 | ₩116,196 | ₩116,424 | ₩115,526 | ₩115,739 | -0.39% | 5.9만 |
|---|
| 2026.05.01 | ₩116,478 | ₩116,800 | ₩116,183 | ₩116,183 | -0.25% | 3.9만 |
|---|
| 2026.04.30 | ₩115,150 | ₩116,076 | ₩114,728 | ₩115,888 | +0.64% | 4.1만 |
|---|
| 2026.04.29 | ₩115,043 | ₩115,043 | ₩114,466 | ₩114,854 | -0.16% | 3.9만 |
|---|
| 2026.04.28 | ₩115,258 | ₩115,258 | ₩114,667 | ₩115,003 | -0.22% | 1.7만 |
|---|
| 2026.04.27 | ₩115,405 | ₩115,714 | ₩115,188 | ₩115,714 | +0.27% | 3.5만 |
|---|
| 2026.04.24 | ₩115,110 | ₩115,459 | ₩114,614 | ₩115,419 | +0.27% | 3.2만 |
|---|
| 2026.04.23 | ₩114,855 | ₩115,097 | ₩114,051 | ₩114,547 | -0.27% | 3.1만 |
|---|
| 2026.04.22 | ₩114,681 | ₩114,949 | ₩114,433 | ₩114,922 | +0.21% | 1.7만 |
|---|
| 2026.04.21 | ₩114,828 | ₩114,895 | ₩113,591 | ₩113,671 | -1.01% | 3.2만 |
|---|
| 2026.04.20 | ₩114,399 | ₩114,560 | ₩114,084 | ₩114,393 | -0.01% | 4.6만 |
|---|
| 2026.04.17 | ₩114,051 | ₩114,949 | ₩114,051 | ₩114,638 | +0.52% | 5.6만 |
|---|
| 2026.04.16 | ₩113,058 | ₩113,353 | ₩112,736 | ₩113,242 | +0.16% | 2.8만 |
|---|
| 2026.04.15 | ₩112,253 | ₩112,964 | ₩112,146 | ₩112,937 | +0.61% | 1.3만 |
|---|
| 2026.04.14 | ₩111,020 | ₩111,985 | ₩111,020 | ₩111,957 | +0.84% | 5.3만 |
|---|
| 2026.04.13 | ₩109,209 | ₩110,636 | ₩109,209 | ₩110,631 | +1.30% | 1.7만 |
|---|
| 2026.04.10 | ₩109,839 | ₩109,866 | ₩109,424 | ₩109,476 | -0.33% | 4.4만 |
|---|
| 2026.04.09 | ₩108,834 | ₩109,692 | ₩108,632 | ₩109,593 | +0.70% | 3만 |
|---|
| 2026.04.08 | ₩109,276 | ₩109,276 | ₩108,431 | ₩108,875 | -0.37% | 4만 |
|---|
| 2026.04.07 | ₩105,789 | ₩106,218 | ₩104,998 | ₩106,218 | +0.41% | 2.8만 |
|---|
| 2026.04.06 | ₩105,548 | ₩106,124 | ₩105,548 | ₩106,087 | +0.51% | 3.9만 |
|---|
| 2026.04.02 | ₩104,086 | ₩105,870 | ₩103,871 | ₩105,642 | +1.49% | 2만 |
|---|
| 2026.04.01 | ₩105,481 | ₩106,004 | ₩105,347 | ₩105,561 | +0.08% | 6.3만 |
|---|
| 2026.03.31 | ₩102,919 | ₩104,944 | ₩102,903 | ₩104,810 | +1.84% | 7.6만 |
|---|
| 2026.03.30 | ₩103,187 | ₩103,187 | ₩101,410 | ₩101,819 | -1.33% | 9.9만 |
|---|
| 2026.03.27 | ₩103,764 | ₩103,764 | ₩102,101 | ₩102,249 | -1.46% | 3.5만 |
|---|
| 2026.03.26 | ₩105,065 | ₩105,615 | ₩104,032 | ₩104,032 | -0.98% | 2.8만 |
|---|
| 2026.03.25 | ₩106,285 | ₩106,513 | ₩105,843 | ₩105,891 | -0.37% | 5.3만 |
|---|
| 2026.03.24 | ₩105,279 | ₩106,031 | ₩104,978 | ₩105,467 | +0.18% | 2.2만 |
|---|
| 2026.03.23 | ₩106,232 | ₩106,963 | ₩105,655 | ₩105,843 | -0.37% | 9.2만 |
|---|
| 2026.03.20 | ₩105,896 | ₩105,896 | ₩104,314 | ₩104,596 | -1.23% | 2.4만 |
|---|
| 2026.03.19 | ₩105,789 | ₩106,601 | ₩105,521 | ₩106,140 | +0.33% | 4.7만 |
|---|
| 2026.03.18 | ₩107,573 | ₩107,720 | ₩106,419 | ₩106,423 | -1.07% | 1.6만 |
|---|
| 2026.03.17 | ₩108,029 | ₩108,458 | ₩107,926 | ₩107,926 | -0.10% | 2.4만 |
|---|
| 2026.03.16 | ₩107,398 | ₩107,962 | ₩107,345 | ₩107,551 | +0.14% | 2.3만 |
|---|
| 2026.03.13 | ₩107,573 | ₩107,975 | ₩106,406 | ₩106,460 | -1.03% | 4만 |
|---|
| 2026.03.12 | ₩108,096 | ₩108,096 | ₩107,090 | ₩107,122 | -0.90% | 18.5만 |
|---|
| 2026.03.11 | ₩108,847 | ₩109,048 | ₩108,304 | ₩108,737 | -0.10% | 2.4만 |
|---|
| 2026.03.10 | ₩109,196 | ₩109,853 | ₩108,552 | ₩108,815 | -0.35% | 5.2만 |
|---|
| 2026.03.09 | ₩107,117 | ₩109,303 | ₩106,513 | ₩109,161 | +1.91% | 3.3만 |
|---|
| 2026.03.06 | ₩108,713 | ₩108,847 | ₩107,895 | ₩108,257 | -0.42% | 8.3만 |
|---|
| 2026.03.05 | ₩109,987 | ₩110,168 | ₩108,894 | ₩109,822 | -0.15% | 13.2만 |
|---|
| 2026.03.04 | ₩109,813 | ₩110,750 | ₩109,665 | ₩110,515 | +0.64% | 9.7만 |
|---|
| 2026.03.03 | ₩108,860 | ₩110,027 | ₩108,029 | ₩109,685 | +0.76% | 8.6만 |
|---|
| 2026.03.02 | ₩109,558 | ₩111,006 | ₩109,558 | ₩110,684 | +1.03% | 2.9만 |
|---|
| 2026.02.27 | ₩110,228 | ₩110,631 | ₩110,134 | ₩110,577 | +0.32% | 3.6만 |
|---|
| 2026.02.26 | ₩111,771 | ₩111,771 | ₩110,497 | ₩111,182 | -0.53% | 3.2만 |
|---|
| 2026.02.25 | ₩111,207 | ₩111,824 | ₩111,207 | ₩111,768 | +0.50% | 2.7만 |
|---|
| 2026.02.24 | ₩109,853 | ₩110,792 | ₩109,799 | ₩110,765 | +0.83% | 12만 |
|---|
| 2026.02.23 | ₩110,872 | ₩111,181 | ₩109,594 | ₩109,795 | -0.97% | 2만 |
|---|
| 2026.02.20 | ₩110,081 | ₩111,181 | ₩109,967 | ₩111,139 | +0.96% | 3.3만 |
|---|
| 2026.02.19 | ₩110,416 | ₩110,590 | ₩110,067 | ₩110,305 | -0.10% | 6만 |
|---|
| 2026.02.18 | ₩110,403 | ₩111,113 | ₩110,282 | ₩110,762 | +0.33% | 5.1만 |
|---|
| 2026.02.17 | ₩109,705 | ₩110,362 | ₩108,921 | ₩110,081 | +0.34% | 8.7만 |
|---|
| 2026.02.13 | ₩109,933 | ₩110,537 | ₩109,370 | ₩109,813 | -0.11% | 4.5만 |
|---|
| 2026.02.12 | ₩112,052 | ₩112,186 | ₩109,705 | ₩109,741 | -2.06% | 2.1만 |
|---|
| 2026.02.11 | ₩112,374 | ₩112,374 | ₩111,269 | ₩111,741 | -0.56% | 3.7만 |
|---|
| 2026.02.10 | ₩112,227 | ₩112,307 | ₩111,623 | ₩111,623 | -0.54% | 4.7만 |
|---|
| 2026.02.09 | ₩111,274 | ₩112,282 | ₩111,152 | ₩112,071 | +0.72% | 4.1만 |
|---|
| 2026.02.06 | ₩109,933 | ₩111,610 | ₩109,933 | ₩111,535 | +1.46% | 2.8만 |
|---|
| 2026.02.05 | ₩109,732 | ₩110,161 | ₩109,196 | ₩109,369 | -0.33% | 4.1만 |
|---|
| 2026.02.04 | ₩111,288 | ₩111,288 | ₩110,248 | ₩110,525 | -0.69% | 2.5만 |
|---|
| 2026.02.03 | ₩112,240 | ₩112,240 | ₩110,215 | ₩111,132 | -0.99% | 2.8만 |
|---|
| 2026.02.02 | ₩111,328 | ₩112,307 | ₩111,288 | ₩112,079 | +0.67% | 5.4만 |
|---|
| 2026.01.30 | ₩111,435 | ₩111,965 | ₩111,171 | ₩111,548 | +0.10% | 3.6만 |
|---|
| 2026.01.29 | ₩112,347 | ₩112,347 | ₩110,577 | ₩112,037 | -0.28% | 2.8만 |
|---|
| 2026.01.28 | ₩112,374 | ₩112,589 | ₩112,052 | ₩112,300 | -0.07% | 3.6만 |
|---|
| 2026.01.27 | ₩111,891 | ₩112,322 | ₩111,824 | ₩112,173 | +0.25% | 3.1만 |
|---|
| 2026.01.26 | ₩111,301 | ₩111,961 | ₩111,301 | ₩111,750 | +0.40% | 2.4만 |
|---|
| 2026.01.23 | ₩110,939 | ₩111,274 | ₩110,765 | ₩111,120 | +0.16% | 1.8만 |
|---|
| 2026.01.22 | ₩111,261 | ₩111,395 | ₩110,725 | ₩111,006 | -0.23% | 2.9만 |
|---|
| 2026.01.21 | ₩109,745 | ₩110,991 | ₩109,357 | ₩110,429 | +0.62% | 5.7만 |
|---|
| 2026.01.20 | ₩110,054 | ₩110,423 | ₩109,142 | ₩109,276 | -0.71% | 3.1만 |
|---|
| 2026.01.16 | ₩111,878 | ₩112,213 | ₩111,439 | ₩111,670 | -0.19% | 2.7만 |
|---|
| 2026.01.15 | ₩111,985 | ₩112,261 | ₩111,691 | ₩111,691 | -0.26% | 3.9만 |
|---|
| 2026.01.14 | ₩111,569 | ₩111,603 | ₩110,739 | ₩111,336 | -0.21% | 2.8만 |
|---|
| 2026.01.13 | ₩112,495 | ₩112,495 | ₩111,824 | ₩112,092 | -0.36% | 2.8만 |
|---|
| 2026.01.12 | ₩111,744 | ₩112,522 | ₩111,744 | ₩112,405 | +0.59% | 5.2만 |
|---|
| 2026.01.09 | ₩111,851 | ₩112,495 | ₩111,771 | ₩112,349 | +0.44% | 2.2만 |
|---|
| 2026.01.08 | ₩111,435 | ₩111,657 | ₩111,198 | ₩111,610 | +0.16% | 2.6만 |
|---|
| 2026.01.07 | ₩112,146 | ₩112,334 | ₩111,563 | ₩111,596 | -0.49% | 7.6만 |
|---|
| 2026.01.06 | ₩111,382 | ₩112,066 | ₩111,320 | ₩112,025 | +0.58% | 1.8만 |
|---|
| 2026.01.05 | ₩110,885 | ₩111,516 | ₩110,885 | ₩111,213 | +0.30% | 1.4만 |
|---|
| 2026.01.02 | ₩110,926 | ₩111,033 | ₩109,972 | ₩110,345 | -0.52% | 2만 |
|---|
| 2025.12.31 | ₩111,181 | ₩111,181 | ₩110,215 | ₩110,278 | -0.81% | 1.2만 |
|---|
| 2025.12.30 | ₩111,060 | ₩111,355 | ₩111,060 | ₩111,103 | +0.04% | 5.5만 |
|---|
| 2025.12.29 | ₩111,784 | ₩112,025 | ₩111,614 | ₩111,788 | +0.00% | 1.7만 |
|---|
| 2025.12.26 | ₩112,307 | ₩112,388 | ₩112,135 | ₩112,245 | -0.05% | 1.5만 |
|---|
| 2025.12.24 | ₩111,932 | ₩112,300 | ₩111,878 | ₩112,253 | +0.29% | 1.6만 |
|---|
| 2025.12.23 | ₩111,073 | ₩111,891 | ₩111,073 | ₩111,851 | +0.70% | 3.3만 |
|---|
| 2025.12.22 | ₩111,422 | ₩111,476 | ₩111,140 | ₩111,406 | -0.01% | 3.7만 |
|---|
| 2025.12.19 | ₩110,027 | ₩110,769 | ₩110,027 | ₩110,684 | +0.60% | 7.8만 |
|---|
| 2025.12.18 | ₩109,880 | ₩110,415 | ₩109,613 | ₩109,745 | -0.12% | 1.2만 |
|---|
| 2025.12.17 | ₩110,255 | ₩110,309 | ₩108,874 | ₩108,887 | -1.24% | 1.7만 |
|---|
| 2025.12.16 | ₩110,027 | ₩110,443 | ₩109,558 | ₩110,108 | +0.07% | 3.1만 |
|---|
| 2025.12.15 | ₩111,127 | ₩111,127 | ₩110,222 | ₩110,384 | -0.67% | 1.4만 |
|---|
| 2025.12.12 | ₩111,730 | ₩111,811 | ₩110,550 | ₩110,616 | -1.00% | 1.1만 |
|---|
| 2025.12.11 | ₩111,167 | ₩111,993 | ₩110,966 | ₩111,945 | +0.70% | 2만 |
|---|
| 2025.12.10 | ₩110,953 | ₩111,918 | ₩110,852 | ₩111,730 | +0.70% | 8.7만 |
|---|
| 2025.12.09 | ₩110,966 | ₩111,341 | ₩110,939 | ₩110,946 | -0.02% | 1.3만 |
|---|
| 2025.12.08 | ₩111,610 | ₩111,610 | ₩110,832 | ₩110,957 | -0.59% | 1.6만 |
|---|
| 2025.12.05 | ₩111,422 | ₩111,877 | ₩111,332 | ₩111,435 | +0.01% | 2.5만 |
|---|
| 2025.12.04 | ₩111,328 | ₩111,328 | ₩110,751 | ₩111,130 | -0.18% | 5.3만 |
|---|
| 2025.12.03 | ₩110,376 | ₩111,194 | ₩110,376 | ₩110,966 | +0.53% | 6.6만 |
|---|
| 2025.12.02 | ₩110,657 | ₩110,942 | ₩110,497 | ₩110,695 | +0.03% | 1.4만 |
|---|
| 2025.12.01 | ₩110,403 | ₩110,926 | ₩110,295 | ₩110,344 | -0.05% | 4만 |
|---|
| 2025.11.28 | ₩110,631 | ₩110,939 | ₩110,493 | ₩110,939 | +0.28% | 1.5만 |
|---|
| 2025.11.26 | ₩110,000 | ₩110,606 | ₩110,000 | ₩110,391 | +0.35% | 4.7천 |
|---|
| 2025.11.25 | ₩108,512 | ₩109,562 | ₩108,253 | ₩109,540 | +0.95% | 1.5만 |
|---|
| 2025.11.24 | ₩107,385 | ₩108,726 | ₩107,372 | ₩108,552 | +1.09% | 1.9만 |
|---|
| 2025.11.21 | ₩106,098 | ₩107,694 | ₩105,870 | ₩106,843 | +0.70% | 1.2만 |
|---|
| 2025.11.20 | ₩109,182 | ₩109,571 | ₩105,789 | ₩105,819 | -3.08% | 1.4만 |
|---|
| 2025.11.19 | ₩107,050 | ₩108,096 | ₩107,050 | ₩107,503 | +0.42% | 1.7만 |
|---|
| 2025.11.18 | ₩107,184 | ₩107,707 | ₩106,674 | ₩106,969 | -0.20% | 2만 |
|---|
| 2025.11.17 | ₩108,646 | ₩109,149 | ₩107,492 | ₩107,856 | -0.73% | 1.4만 |
|---|
| 2025.11.14 | ₩107,868 | ₩109,412 | ₩107,732 | ₩108,868 | +0.93% | 4만 |
|---|
| 2025.11.13 | ₩110,590 | ₩110,590 | ₩108,860 | ₩109,035 | -1.41% | 2.9만 |
|---|
| 2025.11.12 | ₩111,462 | ₩111,462 | ₩110,715 | ₩110,899 | -0.51% | 2.5만 |
|---|
| 2025.11.11 | ₩110,657 | ₩111,085 | ₩110,376 | ₩110,926 | +0.24% | 1.5만 |
|---|
| 2025.11.10 | ₩110,148 | ₩110,885 | ₩109,833 | ₩110,796 | +0.59% | 1.9만 |
|---|
| 2025.11.07 | ₩108,431 | ₩109,139 | ₩107,667 | ₩109,139 | +0.65% | 2.4만 |
|---|
| 2025.11.06 | ₩110,242 | ₩110,242 | ₩108,793 | ₩109,048 | -1.08% | 8.4만 |
|---|
| 2025.11.05 | ₩110,014 | ₩110,818 | ₩110,014 | ₩110,298 | +0.26% | 2.1만 |
|---|
| 2025.11.04 | ₩110,242 | ₩110,671 | ₩109,890 | ₩109,917 | -0.29% | 3만 |
|---|
| 2025.11.03 | ₩111,797 | ₩111,797 | ₩110,974 | ₩111,289 | -0.45% | 3.5만 |
|---|
| 2025.10.31 | ₩111,851 | ₩111,851 | ₩110,778 | ₩111,144 | -0.63% | 2.5만 |
|---|
| 2025.10.30 | ₩111,596 | ₩111,744 | ₩110,731 | ₩110,805 | -0.71% | 3.3만 |
|---|
| 2025.10.29 | ₩112,401 | ₩112,401 | ₩111,624 | ₩112,079 | -0.29% | 1.4만 |
|---|
| 2025.10.28 | ₩111,985 | ₩112,240 | ₩111,690 | ₩111,989 | +0.00% | 2만 |
|---|
| 2025.10.27 | ₩111,087 | ₩111,682 | ₩111,087 | ₩111,682 | +0.54% | 1.8만 |
|---|
| 2025.10.24 | ₩110,376 | ₩110,470 | ₩110,244 | ₩110,244 | -0.12% | 6.7천 |
|---|
| 2025.10.23 | ₩108,968 | ₩109,638 | ₩108,961 | ₩109,458 | +0.45% | 1.8만 |
|---|
| 2025.10.22 | ₩109,665 | ₩109,665 | ₩108,103 | ₩108,765 | -0.82% | 2.2만 |
|---|
| 2025.10.21 | ₩109,397 | ₩109,560 | ₩109,115 | ₩109,429 | +0.03% | 1.2만 |
|---|
| 2025.10.20 | ₩108,874 | ₩109,517 | ₩108,874 | ₩109,382 | +0.47% | 2.2만 |
|---|
| 2025.10.17 | ₩107,251 | ₩108,441 | ₩107,251 | ₩108,176 | +0.86% | 2.1만 |
|---|
| 2025.10.16 | ₩108,632 | ₩108,914 | ₩107,036 | ₩107,522 | -1.02% | 3.7만 |
|---|
| 2025.10.15 | ₩108,579 | ₩109,110 | ₩107,955 | ₩108,261 | -0.29% | 2.3만 |
|---|
| 2025.10.14 | ₩106,902 | ₩108,438 | ₩106,580 | ₩107,895 | +0.93% | 5.8만 |
|---|
| 2025.10.13 | ₩107,720 | ₩108,210 | ₩107,412 | ₩108,015 | +0.27% | 1.9만 |
|---|
| 2025.10.10 | ₩109,383 | ₩109,633 | ₩106,259 | ₩106,259 | -2.86% | 3.3만 |
|---|