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 | ₩123,904 | ₩124,328 | ₩123,743 | ₩124,159 | +0.21% | 2.8만 |
| 2026.10.08 | ₩123,421 | ₩123,931 | ₩123,066 | ₩123,423 | +0.00% | 3.2만 |
| 2026.10.07 | ₩123,663 | ₩123,985 | ₩123,328 | ₩123,923 | +0.21% | 5.2만 |
| 2026.10.06 | ₩124,280 | ₩124,636 | ₩124,280 | ₩124,320 | +0.03% | 3.2만 |
| 2026.10.05 | ₩122,818 | ₩123,844 | ₩122,818 | ₩123,716 | +0.73% | 2.8만 |
| 2026.10.02 | ₩123,046 | ₩123,093 | ₩122,563 | ₩122,684 | -0.29% | 2.6만 |
| 2026.10.01 | ₩121,826 | ₩122,040 | ₩121,115 | ₩121,826 | 0.00% | 9.7만 |
| 2026.09.30 | ₩122,349 | ₩122,573 | ₩121,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,611 |
| -0.60% |
| 9만 |
| 2026.09.29 | ₩122,000 | ₩122,013 | ₩121,477 | ₩121,773 | -0.19% | 5.6만 |
|---|
| 2026.09.28 | ₩122,577 | ₩122,577 | ₩121,839 | ₩121,960 | -0.50% | 3.7만 |
|---|
| 2026.09.25 | ₩122,375 | ₩122,952 | ₩121,960 | ₩122,845 | +0.38% | 4.2만 |
|---|
| 2026.09.24 | ₩121,598 | ₩122,322 | ₩121,458 | ₩122,114 | +0.42% | 7.1만 |
|---|
| 2026.09.23 | ₩123,180 | ₩123,180 | ₩122,161 | ₩122,251 | -0.75% | 3만 |
|---|
| 2026.09.22 | ₩123,757 | ₩123,757 | ₩123,193 | ₩123,274 | -0.39% | 3.8만 |
|---|
| 2026.09.21 | ₩122,322 | ₩123,488 | ₩122,201 | ₩123,287 | +0.79% | 2.4만 |
|---|
| 2026.09.18 | ₩121,517 | ₩121,557 | ₩121,075 | ₩121,490 | -0.02% | 5.1만 |
|---|
| 2026.09.17 | ₩121,517 | ₩121,517 | ₩121,029 | ₩121,408 | -0.09% | 2만 |
|---|
| 2026.09.16 | ₩121,128 | ₩121,276 | ₩119,586 | ₩120,079 | -0.87% | 4.5만 |
|---|
| 2026.09.15 | ₩121,302 | ₩121,302 | ₩120,551 | ₩120,699 | -0.50% | 3.3만 |
|---|
| 2026.09.14 | ₩121,048 | ₩121,651 | ₩120,961 | ₩121,407 | +0.30% | 3.4만 |
|---|
| 2026.09.11 | ₩122,147 | ₩122,147 | ₩121,785 | ₩121,879 | -0.22% | 1.8만 |
|---|
| 2026.09.10 | ₩120,981 | ₩121,187 | ₩120,699 | ₩120,847 | -0.11% | 3.4만 |
|---|
| 2026.09.09 | ₩122,121 | ₩122,121 | ₩121,410 | ₩121,584 | -0.44% | 4.3만 |
|---|
| 2026.09.08 | ₩123,073 | ₩123,073 | ₩122,158 | ₩122,158 | -0.74% | 2.1만 |
|---|
| 2026.09.04 | ₩123,515 | ₩123,636 | ₩123,079 | ₩123,191 | -0.26% | 7.1천 |
|---|
| 2026.09.03 | ₩122,764 | ₩123,824 | ₩122,764 | ₩123,645 | +0.72% | 9.5천 |
|---|
| 2026.09.02 | ₩121,919 | ₩122,496 | ₩121,779 | ₩122,323 | +0.33% | 2.2만 |
|---|
| 2026.09.01 | ₩121,611 | ₩122,228 | ₩121,539 | ₩121,703 | +0.08% | 4.7만 |
|---|
| 2026.08.31 | ₩122,684 | ₩122,697 | ₩122,416 | ₩122,669 | -0.01% | 9.8만 |
|---|
| 2026.08.28 | ₩123,448 | ₩123,816 | ₩122,791 | ₩122,969 | -0.39% | 1.2만 |
|---|
| 2026.08.27 | ₩122,805 | ₩123,368 | ₩122,697 | ₩123,199 | +0.32% | 9만 |
|---|
| 2026.08.26 | ₩122,027 | ₩122,409 | ₩122,027 | ₩122,235 | +0.17% | 8.8천 |
|---|
| 2026.08.25 | ₩122,188 | ₩122,457 | ₩121,826 | ₩122,107 | -0.07% | 6.2만 |
|---|
| 2026.08.24 | ₩122,107 | ₩122,107 | ₩121,678 | ₩121,866 | -0.20% | 7.9만 |
|---|
| 2026.08.21 | ₩122,322 | ₩122,442 | ₩121,893 | ₩122,147 | -0.14% | 2만 |
|---|
| 2026.08.20 | ₩122,335 | ₩122,469 | ₩121,584 | ₩121,665 | -0.55% | 4.3만 |
|---|
| 2026.08.19 | ₩123,046 | ₩123,086 | ₩122,603 | ₩122,621 | -0.35% | 1.4만 |
|---|
| 2026.08.18 | ₩123,059 | ₩123,059 | ₩122,523 | ₩122,523 | -0.44% | 3.6만 |
|---|
| 2026.08.17 | ₩124,159 | ₩124,254 | ₩123,517 | ₩123,517 | -0.52% | 2만 |
|---|
| 2026.08.14 | ₩124,575 | ₩124,789 | ₩123,985 | ₩124,052 | -0.42% | 3만 |
|---|
| 2026.08.13 | ₩123,944 | ₩124,521 | ₩123,944 | ₩124,362 | +0.34% | 4.9만 |
|---|
| 2026.08.12 | ₩123,770 | ₩124,199 | ₩123,341 | ₩123,448 | -0.26% | 1.6만 |
|---|
| 2026.08.11 | ₩123,810 | ₩123,810 | ₩122,979 | ₩123,180 | -0.51% | 9.9천 |
|---|
| 2026.08.10 | ₩123,569 | ₩123,649 | ₩123,287 | ₩123,421 | -0.12% | 2.1만 |
|---|
| 2026.08.07 | ₩123,180 | ₩123,716 | ₩123,180 | ₩123,554 | +0.30% | 1.6만 |
|---|
| 2026.08.06 | ₩123,153 | ₩123,247 | ₩122,630 | ₩122,754 | -0.32% | 2.8만 |
|---|
| 2026.08.05 | ₩124,025 | ₩124,079 | ₩123,027 | ₩123,033 | -0.80% | 7.4만 |
|---|
| 2026.08.04 | ₩121,799 | ₩123,596 | ₩121,551 | ₩123,287 | +1.22% | 11.8만 |
|---|
| 2026.08.03 | ₩119,707 | ₩121,209 | ₩119,707 | ₩121,075 | +1.14% | 4.9만 |
|---|
| 2026.07.31 | ₩118,996 | ₩119,438 | ₩118,057 | ₩119,130 | +0.11% | 2.6만 |
|---|
| 2026.07.30 | ₩117,655 | ₩118,459 | ₩117,267 | ₩118,325 | +0.57% | 7.3만 |
|---|
| 2026.07.29 | ₩117,829 | ₩118,379 | ₩116,394 | ₩116,421 | -1.20% | 13.5만 |
|---|
| 2026.07.28 | ₩117,749 | ₩118,429 | ₩117,413 | ₩118,164 | +0.35% | 3.2만 |
|---|
| 2026.07.27 | ₩118,661 | ₩118,795 | ₩117,360 | ₩117,749 | -0.77% | 4.3만 |
|---|
| 2026.07.24 | ₩117,440 | ₩118,325 | ₩117,427 | ₩117,545 | +0.09% | 9.6천 |
|---|
| 2026.07.23 | ₩117,936 | ₩117,936 | ₩117,145 | ₩117,513 | -0.36% | 4.7만 |
|---|
| 2026.07.22 | ₩119,331 | ₩119,519 | ₩119,103 | ₩119,189 | -0.12% | 1.3만 |
|---|
| 2026.07.21 | ₩119,224 | ₩119,445 | ₩118,890 | ₩119,371 | +0.12% | 1.1만 |
|---|
| 2026.07.20 | ₩119,331 | ₩119,519 | ₩118,459 | ₩118,477 | -0.72% | 3만 |
|---|
| 2026.07.17 | ₩118,339 | ₩119,224 | ₩118,258 | ₩118,593 | +0.22% | 3.1만 |
|---|
| 2026.07.16 | ₩120,216 | ₩120,472 | ₩119,626 | ₩119,973 | -0.20% | 2.5만 |
|---|
| 2026.07.15 | ₩120,216 | ₩120,699 | ₩119,948 | ₩120,568 | +0.29% | 5.8만 |
|---|
| 2026.07.14 | ₩119,948 | ₩120,203 | ₩119,693 | ₩120,109 | +0.13% | 5.4만 |
|---|
| 2026.07.13 | ₩120,136 | ₩120,136 | ₩119,331 | ₩119,512 | -0.52% | 2.9만 |
|---|
| 2026.07.10 | ₩119,519 | ₩120,381 | ₩119,519 | ₩120,297 | +0.65% | 3.9만 |
|---|
| 2026.07.09 | ₩119,237 | ₩119,733 | ₩118,781 | ₩119,666 | +0.36% | 3.8만 |
|---|
| 2026.07.08 | ₩118,325 | ₩118,862 | ₩117,775 | ₩118,860 | +0.45% | 3만 |
|---|
| 2026.07.07 | ₩119,653 | ₩119,653 | ₩118,728 | ₩119,037 | -0.51% | 2.1만 |
|---|
| 2026.07.06 | ₩119,304 | ₩119,747 | ₩119,090 | ₩119,640 | +0.28% | 3만 |
|---|
| 2026.07.02 | ₩118,902 | ₩119,599 | ₩117,990 | ₩118,620 | -0.24% | 7.9만 |
|---|
| 2026.07.01 | ₩118,567 | ₩119,247 | ₩118,205 | ₩118,808 | +0.20% | 5.2만 |
|---|
| 2026.06.30 | ₩117,963 | ₩118,855 | ₩117,762 | ₩118,687 | +0.61% | 13.9만 |
|---|
| 2026.06.29 | ₩117,024 | ₩117,842 | ₩116,582 | ₩117,775 | +0.64% | 3.5만 |
|---|
| 2026.06.26 | ₩116,743 | ₩117,561 | ₩116,273 | ₩117,015 | +0.23% | 32.5만 |
|---|
| 2026.06.25 | ₩118,459 | ₩118,459 | ₩116,971 | ₩117,266 | -1.01% | 3.6만 |
|---|
| 2026.06.24 | ₩117,722 | ₩118,513 | ₩117,065 | ₩117,386 | -0.28% | 2만 |
|---|
| 2026.06.23 | ₩117,668 | ₩118,473 | ₩117,467 | ₩117,467 | -0.17% | 2만 |
|---|
| 2026.06.22 | ₩119,814 | ₩120,297 | ₩119,143 | ₩119,291 | -0.44% | 4.7만 |
|---|
| 2026.06.18 | ₩120,028 | ₩120,028 | ₩119,465 | ₩119,787 | -0.20% | 1.8만 |
|---|
| 2026.06.17 | ₩120,377 | ₩120,377 | ₩118,251 | ₩118,513 | -1.55% | 4.1만 |
|---|
| 2026.06.16 | ₩120,605 | ₩120,737 | ₩119,975 | ₩120,109 | -0.41% | 2.3만 |
|---|
| 2026.06.15 | ₩120,364 | ₩120,934 | ₩120,350 | ₩120,454 | +0.07% | 1.5만 |
|---|
| 2026.06.12 | ₩118,365 | ₩118,902 | ₩117,601 | ₩118,513 | +0.12% | 4.2만 |
|---|
| 2026.06.11 | ₩116,595 | ₩118,218 | ₩115,831 | ₩117,960 | +1.17% | 3.9만 |
|---|
| 2026.06.10 | ₩117,078 | ₩117,856 | ₩115,992 | ₩116,108 | -0.83% | 1.9만 |
|---|
| 2026.06.09 | ₩118,687 | ₩119,331 | ₩115,710 | ₩117,851 | -0.71% | 5.6만 |
|---|
| 2026.06.08 | ₩118,969 | ₩119,117 | ₩118,151 | ₩118,190 | -0.65% | 4만 |
|---|
| 2026.06.05 | ₩120,203 | ₩120,250 | ₩117,735 | ₩118,038 | -1.80% | 13.7만 |
|---|
| 2026.06.04 | ₩120,444 | ₩121,289 | ₩120,283 | ₩121,101 | +0.55% | 1.7만 |
|---|
| 2026.06.03 | ₩121,235 | ₩121,235 | ₩120,484 | ₩120,605 | -0.52% | 5.4만 |
|---|
| 2026.06.02 | ₩121,343 | ₩121,611 | ₩121,060 | ₩121,450 | +0.09% | 4.3만 |
|---|
| 2026.06.01 | ₩120,900 | ₩121,571 | ₩120,779 | ₩121,316 | +0.34% | 2.8만 |
|---|
| 2026.05.29 | ₩120,712 | ₩121,182 | ₩120,712 | ₩120,919 | +0.17% | 1.7만 |
|---|
| 2026.05.28 | ₩120,028 | ₩120,682 | ₩119,807 | ₩120,641 | +0.51% | 2.7만 |
|---|
| 2026.05.27 | ₩120,216 | ₩120,216 | ₩119,854 | ₩120,055 | -0.13% | 6만 |
|---|
| 2026.05.26 | ₩120,243 | ₩120,525 | ₩119,961 | ₩120,140 | -0.09% | 4.2만 |
|---|
| 2026.05.22 | ₩119,787 | ₩119,868 | ₩119,338 | ₩119,481 | -0.26% | 6.1만 |
|---|
| 2026.05.21 | ₩118,781 | ₩119,438 | ₩118,365 | ₩119,170 | +0.33% | 9.1만 |
|---|
| 2026.05.20 | ₩118,205 | ₩119,130 | ₩118,044 | ₩119,094 | +0.75% | 6.5만 |
|---|
| 2026.05.19 | ₩118,272 | ₩118,459 | ₩117,669 | ₩117,896 | -0.32% | 3.6만 |
|---|
| 2026.05.18 | ₩118,781 | ₩119,130 | ₩117,950 | ₩118,636 | -0.12% | 4.4만 |
|---|
| 2026.05.15 | ₩119,304 | ₩119,304 | ₩118,647 | ₩118,754 | -0.46% | 1.6만 |
|---|
| 2026.05.14 | ₩119,358 | ₩120,283 | ₩119,358 | ₩120,057 | +0.59% | 2.9만 |
|---|
| 2026.05.13 | ₩118,392 | ₩119,304 | ₩118,229 | ₩119,125 | +0.62% | 1.3만 |
|---|
| 2026.05.12 | ₩118,285 | ₩118,521 | ₩117,531 | ₩118,521 | +0.20% | 1.3만 |
|---|
| 2026.05.11 | ₩118,325 | ₩118,915 | ₩118,325 | ₩118,655 | +0.28% | 3.9만 |
|---|
| 2026.05.08 | ₩118,379 | ₩118,674 | ₩118,231 | ₩118,620 | +0.20% | 4만 |
|---|
| 2026.05.07 | ₩118,526 | ₩118,526 | ₩117,541 | ₩117,829 | -0.59% | 1.9만 |
|---|
| 2026.05.06 | ₩117,172 | ₩118,227 | ₩117,172 | ₩118,227 | +0.90% | 1.7만 |
|---|
| 2026.05.05 | ₩116,421 | ₩116,890 | ₩116,420 | ₩116,690 | +0.23% | 6.5만 |
|---|
| 2026.05.04 | ₩116,193 | ₩116,421 | ₩115,522 | ₩115,736 | -0.39% | 5.9만 |
|---|
| 2026.05.01 | ₩116,475 | ₩116,796 | ₩116,179 | ₩116,179 | -0.25% | 3.9만 |
|---|
| 2026.04.30 | ₩115,147 | ₩116,072 | ₩114,724 | ₩115,884 | +0.64% | 4.1만 |
|---|
| 2026.04.29 | ₩115,040 | ₩115,040 | ₩114,463 | ₩114,850 | -0.16% | 3.9만 |
|---|
| 2026.04.28 | ₩115,254 | ₩115,254 | ₩114,664 | ₩114,999 | -0.22% | 1.7만 |
|---|
| 2026.04.27 | ₩115,402 | ₩115,710 | ₩115,184 | ₩115,710 | +0.27% | 3.5만 |
|---|
| 2026.04.24 | ₩115,107 | ₩115,455 | ₩114,610 | ₩115,415 | +0.27% | 3.2만 |
|---|
| 2026.04.23 | ₩114,852 | ₩115,093 | ₩114,047 | ₩114,543 | -0.27% | 3.1만 |
|---|
| 2026.04.22 | ₩114,677 | ₩114,946 | ₩114,429 | ₩114,919 | +0.21% | 1.7만 |
|---|
| 2026.04.21 | ₩114,825 | ₩114,892 | ₩113,587 | ₩113,668 | -1.01% | 3.2만 |
|---|
| 2026.04.20 | ₩114,396 | ₩114,557 | ₩114,081 | ₩114,389 | -0.01% | 4.6만 |
|---|
| 2026.04.17 | ₩114,047 | ₩114,946 | ₩114,047 | ₩114,635 | +0.52% | 5.6만 |
|---|
| 2026.04.16 | ₩113,055 | ₩113,350 | ₩112,733 | ₩113,238 | +0.16% | 2.8만 |
|---|
| 2026.04.15 | ₩112,250 | ₩112,961 | ₩112,143 | ₩112,934 | +0.61% | 1.3만 |
|---|
| 2026.04.14 | ₩111,016 | ₩111,982 | ₩111,016 | ₩111,954 | +0.84% | 5.3만 |
|---|
| 2026.04.13 | ₩109,206 | ₩110,633 | ₩109,206 | ₩110,627 | +1.30% | 1.7만 |
|---|
| 2026.04.10 | ₩109,836 | ₩109,863 | ₩109,420 | ₩109,473 | -0.33% | 4.4만 |
|---|
| 2026.04.09 | ₩108,830 | ₩109,689 | ₩108,629 | ₩109,589 | +0.70% | 3만 |
|---|
| 2026.04.08 | ₩109,273 | ₩109,273 | ₩108,428 | ₩108,872 | -0.37% | 4만 |
|---|
| 2026.04.07 | ₩105,786 | ₩106,215 | ₩104,995 | ₩106,215 | +0.41% | 2.8만 |
|---|
| 2026.04.06 | ₩105,545 | ₩106,121 | ₩105,545 | ₩106,084 | +0.51% | 3.9만 |
|---|
| 2026.04.02 | ₩104,083 | ₩105,866 | ₩103,868 | ₩105,638 | +1.49% | 2만 |
|---|
| 2026.04.01 | ₩105,478 | ₩106,001 | ₩105,343 | ₩105,558 | +0.08% | 6.3만 |
|---|
| 2026.03.31 | ₩102,916 | ₩104,941 | ₩102,900 | ₩104,807 | +1.84% | 7.6만 |
|---|
| 2026.03.30 | ₩103,184 | ₩103,184 | ₩101,407 | ₩101,816 | -1.33% | 9.9만 |
|---|
| 2026.03.27 | ₩103,761 | ₩103,761 | ₩102,098 | ₩102,245 | -1.46% | 3.5만 |
|---|
| 2026.03.26 | ₩105,062 | ₩105,612 | ₩104,029 | ₩104,029 | -0.98% | 2.8만 |
|---|
| 2026.03.25 | ₩106,282 | ₩106,510 | ₩105,840 | ₩105,888 | -0.37% | 5.3만 |
|---|
| 2026.03.24 | ₩105,276 | ₩106,027 | ₩104,975 | ₩105,464 | +0.18% | 2.2만 |
|---|
| 2026.03.23 | ₩106,229 | ₩106,959 | ₩105,652 | ₩105,840 | -0.37% | 9.2만 |
|---|
| 2026.03.20 | ₩105,893 | ₩105,893 | ₩104,311 | ₩104,592 | -1.23% | 2.4만 |
|---|
| 2026.03.19 | ₩105,786 | ₩106,597 | ₩105,518 | ₩106,137 | +0.33% | 4.7만 |
|---|
| 2026.03.18 | ₩107,570 | ₩107,717 | ₩106,416 | ₩106,420 | -1.07% | 1.6만 |
|---|
| 2026.03.17 | ₩108,026 | ₩108,455 | ₩107,922 | ₩107,922 | -0.10% | 2.4만 |
|---|
| 2026.03.16 | ₩107,395 | ₩107,959 | ₩107,342 | ₩107,548 | +0.14% | 2.3만 |
|---|
| 2026.03.13 | ₩107,570 | ₩107,972 | ₩106,403 | ₩106,457 | -1.03% | 4만 |
|---|
| 2026.03.12 | ₩108,093 | ₩108,093 | ₩107,087 | ₩107,119 | -0.90% | 18.5만 |
|---|
| 2026.03.11 | ₩108,844 | ₩109,045 | ₩108,301 | ₩108,734 | -0.10% | 2.4만 |
|---|
| 2026.03.10 | ₩109,192 | ₩109,850 | ₩108,549 | ₩108,811 | -0.35% | 5.2만 |
|---|
| 2026.03.09 | ₩107,114 | ₩109,300 | ₩106,510 | ₩109,157 | +1.91% | 3.3만 |
|---|
| 2026.03.06 | ₩108,710 | ₩108,844 | ₩107,891 | ₩108,254 | -0.42% | 8.3만 |
|---|
| 2026.03.05 | ₩109,984 | ₩110,165 | ₩108,891 | ₩109,819 | -0.15% | 13.2만 |
|---|
| 2026.03.04 | ₩109,809 | ₩110,747 | ₩109,662 | ₩110,512 | +0.64% | 9.7만 |
|---|
| 2026.03.03 | ₩108,857 | ₩110,024 | ₩108,026 | ₩109,682 | +0.76% | 8.6만 |
|---|
| 2026.03.02 | ₩109,554 | ₩111,003 | ₩109,554 | ₩110,681 | +1.03% | 2.9만 |
|---|
| 2026.02.27 | ₩110,225 | ₩110,627 | ₩110,131 | ₩110,574 | +0.32% | 3.6만 |
|---|
| 2026.02.26 | ₩111,767 | ₩111,767 | ₩110,493 | ₩111,179 | -0.53% | 3.2만 |
|---|
| 2026.02.25 | ₩111,204 | ₩111,821 | ₩111,204 | ₩111,765 | +0.50% | 2.7만 |
|---|
| 2026.02.24 | ₩109,850 | ₩110,788 | ₩109,796 | ₩110,761 | +0.83% | 12만 |
|---|
| 2026.02.23 | ₩110,869 | ₩111,177 | ₩109,591 | ₩109,792 | -0.97% | 2만 |
|---|
| 2026.02.20 | ₩110,077 | ₩111,177 | ₩109,963 | ₩111,136 | +0.96% | 3.3만 |
|---|
| 2026.02.19 | ₩110,413 | ₩110,587 | ₩110,064 | ₩110,301 | -0.10% | 6만 |
|---|
| 2026.02.18 | ₩110,399 | ₩111,110 | ₩110,279 | ₩110,759 | +0.33% | 5.1만 |
|---|
| 2026.02.17 | ₩109,702 | ₩110,359 | ₩108,917 | ₩110,077 | +0.34% | 8.7만 |
|---|
| 2026.02.13 | ₩109,930 | ₩110,533 | ₩109,367 | ₩109,809 | -0.11% | 4.5만 |
|---|
| 2026.02.12 | ₩112,049 | ₩112,183 | ₩109,702 | ₩109,738 | -2.06% | 2.1만 |
|---|
| 2026.02.11 | ₩112,371 | ₩112,371 | ₩111,266 | ₩111,738 | -0.56% | 3.7만 |
|---|
| 2026.02.10 | ₩112,223 | ₩112,304 | ₩111,620 | ₩111,620 | -0.54% | 4.7만 |
|---|
| 2026.02.09 | ₩111,271 | ₩112,278 | ₩111,149 | ₩112,068 | +0.72% | 4.1만 |
|---|
| 2026.02.06 | ₩109,930 | ₩111,606 | ₩109,930 | ₩111,531 | +1.46% | 2.8만 |
|---|
| 2026.02.05 | ₩109,729 | ₩110,158 | ₩109,192 | ₩109,365 | -0.33% | 4.1만 |
|---|
| 2026.02.04 | ₩111,284 | ₩111,284 | ₩110,245 | ₩110,521 | -0.69% | 2.5만 |
|---|
| 2026.02.03 | ₩112,237 | ₩112,237 | ₩110,212 | ₩111,129 | -0.99% | 2.8만 |
|---|
| 2026.02.02 | ₩111,325 | ₩112,304 | ₩111,284 | ₩112,076 | +0.67% | 5.4만 |
|---|
| 2026.01.30 | ₩111,432 | ₩111,962 | ₩111,168 | ₩111,545 | +0.10% | 3.6만 |
|---|
| 2026.01.29 | ₩112,344 | ₩112,344 | ₩110,574 | ₩112,034 | -0.28% | 2.8만 |
|---|
| 2026.01.28 | ₩112,371 | ₩112,585 | ₩112,049 | ₩112,297 | -0.07% | 3.6만 |
|---|
| 2026.01.27 | ₩111,888 | ₩112,318 | ₩111,821 | ₩112,170 | +0.25% | 3.1만 |
|---|
| 2026.01.26 | ₩111,298 | ₩111,958 | ₩111,298 | ₩111,747 | +0.40% | 2.4만 |
|---|
| 2026.01.23 | ₩110,936 | ₩111,271 | ₩110,761 | ₩111,117 | +0.16% | 1.8만 |
|---|
| 2026.01.22 | ₩111,258 | ₩111,392 | ₩110,721 | ₩111,003 | -0.23% | 2.9만 |
|---|
| 2026.01.21 | ₩109,742 | ₩110,988 | ₩109,353 | ₩110,426 | +0.62% | 5.7만 |
|---|
| 2026.01.20 | ₩110,051 | ₩110,419 | ₩109,139 | ₩109,273 | -0.71% | 3.1만 |
|---|
| 2026.01.16 | ₩111,875 | ₩112,210 | ₩111,436 | ₩111,667 | -0.19% | 2.7만 |
|---|
| 2026.01.15 | ₩111,982 | ₩112,258 | ₩111,688 | ₩111,688 | -0.26% | 3.9만 |
|---|
| 2026.01.14 | ₩111,566 | ₩111,600 | ₩110,736 | ₩111,333 | -0.21% | 2.8만 |
|---|
| 2026.01.13 | ₩112,491 | ₩112,491 | ₩111,821 | ₩112,089 | -0.36% | 2.8만 |
|---|
| 2026.01.12 | ₩111,740 | ₩112,518 | ₩111,740 | ₩112,402 | +0.59% | 5.2만 |
|---|
| 2026.01.09 | ₩111,848 | ₩112,491 | ₩111,767 | ₩112,345 | +0.44% | 2.2만 |
|---|
| 2026.01.08 | ₩111,432 | ₩111,653 | ₩111,195 | ₩111,606 | +0.16% | 2.6만 |
|---|
| 2026.01.07 | ₩112,143 | ₩112,331 | ₩111,559 | ₩111,593 | -0.49% | 7.6만 |
|---|
| 2026.01.06 | ₩111,378 | ₩112,062 | ₩111,317 | ₩112,022 | +0.58% | 1.8만 |
|---|
| 2026.01.05 | ₩110,882 | ₩111,512 | ₩110,882 | ₩111,209 | +0.30% | 1.4만 |
|---|
| 2026.01.02 | ₩110,922 | ₩111,030 | ₩109,969 | ₩110,342 | -0.52% | 2만 |
|---|
| 2025.12.31 | ₩111,177 | ₩111,177 | ₩110,212 | ₩110,275 | -0.81% | 1.2만 |
|---|
| 2025.12.30 | ₩111,056 | ₩111,352 | ₩111,056 | ₩111,099 | +0.04% | 5.5만 |
|---|
| 2025.12.29 | ₩111,781 | ₩112,022 | ₩111,610 | ₩111,785 | +0.00% | 1.7만 |
|---|
| 2025.12.26 | ₩112,304 | ₩112,384 | ₩112,132 | ₩112,242 | -0.05% | 1.5만 |
|---|
| 2025.12.24 | ₩111,928 | ₩112,297 | ₩111,875 | ₩112,250 | +0.29% | 1.6만 |
|---|
| 2025.12.23 | ₩111,070 | ₩111,888 | ₩111,070 | ₩111,848 | +0.70% | 3.3만 |
|---|
| 2025.12.22 | ₩111,419 | ₩111,472 | ₩111,137 | ₩111,402 | -0.01% | 3.7만 |
|---|
| 2025.12.19 | ₩110,024 | ₩110,765 | ₩110,024 | ₩110,681 | +0.60% | 7.8만 |
|---|
| 2025.12.18 | ₩109,876 | ₩110,411 | ₩109,609 | ₩109,742 | -0.12% | 1.2만 |
|---|
| 2025.12.17 | ₩110,252 | ₩110,305 | ₩108,870 | ₩108,884 | -1.24% | 1.7만 |
|---|
| 2025.12.16 | ₩110,024 | ₩110,440 | ₩109,554 | ₩110,104 | +0.07% | 3.1만 |
|---|
| 2025.12.15 | ₩111,124 | ₩111,124 | ₩110,218 | ₩110,381 | -0.67% | 1.4만 |
|---|
| 2025.12.12 | ₩111,727 | ₩111,808 | ₩110,547 | ₩110,613 | -1.00% | 1.1만 |
|---|
| 2025.12.11 | ₩111,164 | ₩111,990 | ₩110,963 | ₩111,942 | +0.70% | 2만 |
|---|
| 2025.12.10 | ₩110,949 | ₩111,915 | ₩110,849 | ₩111,727 | +0.70% | 8.7만 |
|---|
| 2025.12.09 | ₩110,963 | ₩111,338 | ₩110,936 | ₩110,942 | -0.02% | 1.3만 |
|---|
| 2025.12.08 | ₩111,606 | ₩111,606 | ₩110,829 | ₩110,953 | -0.59% | 1.6만 |
|---|
| 2025.12.05 | ₩111,419 | ₩111,873 | ₩111,329 | ₩111,432 | +0.01% | 2.5만 |
|---|
| 2025.12.04 | ₩111,325 | ₩111,325 | ₩110,748 | ₩111,126 | -0.18% | 5.3만 |
|---|
| 2025.12.03 | ₩110,373 | ₩111,191 | ₩110,373 | ₩110,963 | +0.53% | 6.6만 |
|---|
| 2025.12.02 | ₩110,654 | ₩110,938 | ₩110,493 | ₩110,692 | +0.03% | 1.4만 |
|---|
| 2025.12.01 | ₩110,399 | ₩110,922 | ₩110,292 | ₩110,340 | -0.05% | 4만 |
|---|
| 2025.11.28 | ₩110,627 | ₩110,936 | ₩110,489 | ₩110,936 | +0.28% | 1.5만 |
|---|
| 2025.11.26 | ₩109,997 | ₩110,603 | ₩109,997 | ₩110,387 | +0.35% | 4.7천 |
|---|
| 2025.11.25 | ₩108,508 | ₩109,558 | ₩108,250 | ₩109,537 | +0.95% | 1.5만 |
|---|
| 2025.11.24 | ₩107,382 | ₩108,723 | ₩107,368 | ₩108,549 | +1.09% | 1.9만 |
|---|
| 2025.11.21 | ₩106,094 | ₩107,690 | ₩105,866 | ₩106,840 | +0.70% | 1.2만 |
|---|
| 2025.11.20 | ₩109,179 | ₩109,568 | ₩105,786 | ₩105,815 | -3.08% | 1.4만 |
|---|
| 2025.11.19 | ₩107,047 | ₩108,093 | ₩107,047 | ₩107,500 | +0.42% | 1.7만 |
|---|
| 2025.11.18 | ₩107,181 | ₩107,704 | ₩106,671 | ₩106,966 | -0.20% | 2만 |
|---|
| 2025.11.17 | ₩108,643 | ₩109,145 | ₩107,489 | ₩107,853 | -0.73% | 1.4만 |
|---|
| 2025.11.14 | ₩107,865 | ₩109,408 | ₩107,729 | ₩108,865 | +0.93% | 4만 |
|---|
| 2025.11.13 | ₩110,587 | ₩110,587 | ₩108,857 | ₩109,031 | -1.41% | 2.9만 |
|---|
| 2025.11.12 | ₩111,459 | ₩111,459 | ₩110,712 | ₩110,896 | -0.51% | 2.5만 |
|---|
| 2025.11.11 | ₩110,654 | ₩111,082 | ₩110,373 | ₩110,922 | +0.24% | 1.5만 |
|---|
| 2025.11.10 | ₩110,145 | ₩110,882 | ₩109,829 | ₩110,792 | +0.59% | 1.9만 |
|---|
| 2025.11.07 | ₩108,428 | ₩109,136 | ₩107,664 | ₩109,136 | +0.65% | 2.4만 |
|---|
| 2025.11.06 | ₩110,238 | ₩110,238 | ₩108,790 | ₩109,045 | -1.08% | 8.4만 |
|---|
| 2025.11.05 | ₩110,010 | ₩110,815 | ₩110,010 | ₩110,295 | +0.26% | 2.1만 |
|---|
| 2025.11.04 | ₩110,238 | ₩110,668 | ₩109,887 | ₩109,914 | -0.29% | 3만 |
|---|
| 2025.11.03 | ₩111,794 | ₩111,794 | ₩110,971 | ₩111,286 | -0.45% | 3.5만 |
|---|
| 2025.10.31 | ₩111,848 | ₩111,848 | ₩110,775 | ₩111,141 | -0.63% | 2.5만 |
|---|
| 2025.10.30 | ₩111,593 | ₩111,740 | ₩110,728 | ₩110,802 | -0.71% | 3.3만 |
|---|
| 2025.10.29 | ₩112,398 | ₩112,398 | ₩111,621 | ₩112,076 | -0.29% | 1.4만 |
|---|
| 2025.10.28 | ₩111,982 | ₩112,237 | ₩111,687 | ₩111,986 | +0.00% | 2만 |
|---|
| 2025.10.27 | ₩111,083 | ₩111,679 | ₩111,083 | ₩111,679 | +0.54% | 1.8만 |
|---|
| 2025.10.24 | ₩110,373 | ₩110,466 | ₩110,241 | ₩110,241 | -0.12% | 6.7천 |
|---|
| 2025.10.23 | ₩108,964 | ₩109,635 | ₩108,958 | ₩109,455 | +0.45% | 1.8만 |
|---|
| 2025.10.22 | ₩109,662 | ₩109,662 | ₩108,099 | ₩108,762 | -0.82% | 2.2만 |
|---|
| 2025.10.21 | ₩109,394 | ₩109,557 | ₩109,112 | ₩109,426 | +0.03% | 1.2만 |
|---|
| 2025.10.20 | ₩108,870 | ₩109,514 | ₩108,870 | ₩109,379 | +0.47% | 2.2만 |
|---|
| 2025.10.17 | ₩107,248 | ₩108,437 | ₩107,248 | ₩108,173 | +0.86% | 2.1만 |
|---|
| 2025.10.16 | ₩108,629 | ₩108,911 | ₩107,033 | ₩107,519 | -1.02% | 3.7만 |
|---|
| 2025.10.15 | ₩108,575 | ₩109,107 | ₩107,952 | ₩108,258 | -0.29% | 2.3만 |
|---|
| 2025.10.14 | ₩106,899 | ₩108,435 | ₩106,577 | ₩107,891 | +0.93% | 5.8만 |
|---|
| 2025.10.13 | ₩107,717 | ₩108,207 | ₩107,409 | ₩108,012 | +0.27% | 1.9만 |
|---|
| 2025.10.10 | ₩109,380 | ₩109,630 | ₩106,255 | ₩106,255 | -2.86% | 3.3만 |
|---|