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 | ₩123,901 | ₩124,325 | ₩123,741 | ₩124,156 | +0.21% | 2.8만 |
| 2026.10.08 | ₩123,419 | ₩123,928 | ₩123,063 | ₩123,420 | +0.00% | 3.2만 |
| 2026.10.07 | ₩123,660 | ₩123,982 | ₩123,325 | ₩123,920 | +0.21% | 5.2만 |
| 2026.10.06 | ₩124,277 | ₩124,634 | ₩124,277 | ₩124,317 | +0.03% | 3.2만 |
| 2026.10.05 | ₩122,815 | ₩123,841 | ₩122,815 | ₩123,714 | +0.73% | 2.8만 |
| 2026.10.02 | ₩123,043 | ₩123,090 | ₩122,560 | ₩122,681 | -0.29% | 2.6만 |
| 2026.10.01 | ₩121,823 | ₩122,037 | ₩121,112 | ₩121,823 | 0.00% | 9.7만 |
| 2026.09.30 | ₩122,346 | ₩122,570 | ₩121,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,608 |
| -0.60% |
| 9만 |
| 2026.09.29 | ₩121,997 | ₩122,011 | ₩121,474 | ₩121,771 | -0.19% | 5.6만 |
|---|
| 2026.09.28 | ₩122,574 | ₩122,574 | ₩121,836 | ₩121,957 | -0.50% | 3.7만 |
|---|
| 2026.09.25 | ₩122,373 | ₩122,949 | ₩121,957 | ₩122,842 | +0.38% | 4.2만 |
|---|
| 2026.09.24 | ₩121,595 | ₩122,319 | ₩121,455 | ₩122,111 | +0.42% | 7.1만 |
|---|
| 2026.09.23 | ₩123,177 | ₩123,177 | ₩122,158 | ₩122,248 | -0.75% | 3만 |
|---|
| 2026.09.22 | ₩123,754 | ₩123,754 | ₩123,191 | ₩123,271 | -0.39% | 3.8만 |
|---|
| 2026.09.21 | ₩122,319 | ₩123,486 | ₩122,198 | ₩123,285 | +0.79% | 2.4만 |
|---|
| 2026.09.18 | ₩121,514 | ₩121,555 | ₩121,072 | ₩121,488 | -0.02% | 5.1만 |
|---|
| 2026.09.17 | ₩121,514 | ₩121,514 | ₩121,026 | ₩121,406 | -0.09% | 2만 |
|---|
| 2026.09.16 | ₩121,125 | ₩121,273 | ₩119,583 | ₩120,077 | -0.87% | 4.5만 |
|---|
| 2026.09.15 | ₩121,300 | ₩121,300 | ₩120,549 | ₩120,696 | -0.50% | 3.3만 |
|---|
| 2026.09.14 | ₩121,045 | ₩121,648 | ₩120,958 | ₩121,404 | +0.30% | 3.4만 |
|---|
| 2026.09.11 | ₩122,145 | ₩122,145 | ₩121,783 | ₩121,876 | -0.22% | 1.8만 |
|---|
| 2026.09.10 | ₩120,978 | ₩121,184 | ₩120,696 | ₩120,844 | -0.11% | 3.4만 |
|---|
| 2026.09.09 | ₩122,118 | ₩122,118 | ₩121,407 | ₩121,581 | -0.44% | 4.3만 |
|---|
| 2026.09.08 | ₩123,070 | ₩123,070 | ₩122,155 | ₩122,155 | -0.74% | 2.1만 |
|---|
| 2026.09.04 | ₩123,513 | ₩123,633 | ₩123,077 | ₩123,188 | -0.26% | 7.1천 |
|---|
| 2026.09.03 | ₩122,762 | ₩123,821 | ₩122,762 | ₩123,643 | +0.72% | 9.5천 |
|---|
| 2026.09.02 | ₩121,917 | ₩122,493 | ₩121,776 | ₩122,320 | +0.33% | 2.2만 |
|---|
| 2026.09.01 | ₩121,608 | ₩122,225 | ₩121,536 | ₩121,701 | +0.08% | 4.7만 |
|---|
| 2026.08.31 | ₩122,681 | ₩122,694 | ₩122,413 | ₩122,666 | -0.01% | 9.8만 |
|---|
| 2026.08.28 | ₩123,445 | ₩123,813 | ₩122,788 | ₩122,967 | -0.39% | 1.2만 |
|---|
| 2026.08.27 | ₩122,802 | ₩123,365 | ₩122,694 | ₩123,196 | +0.32% | 9만 |
|---|
| 2026.08.26 | ₩122,024 | ₩122,406 | ₩122,024 | ₩122,232 | +0.17% | 8.8천 |
|---|
| 2026.08.25 | ₩122,185 | ₩122,454 | ₩121,823 | ₩122,104 | -0.07% | 6.2만 |
|---|
| 2026.08.24 | ₩122,104 | ₩122,104 | ₩121,675 | ₩121,863 | -0.20% | 7.9만 |
|---|
| 2026.08.21 | ₩122,319 | ₩122,440 | ₩121,890 | ₩122,145 | -0.14% | 2만 |
|---|
| 2026.08.20 | ₩122,332 | ₩122,467 | ₩121,581 | ₩121,662 | -0.55% | 4.3만 |
|---|
| 2026.08.19 | ₩123,043 | ₩123,083 | ₩122,601 | ₩122,618 | -0.35% | 1.4만 |
|---|
| 2026.08.18 | ₩123,057 | ₩123,057 | ₩122,520 | ₩122,520 | -0.44% | 3.6만 |
|---|
| 2026.08.17 | ₩124,156 | ₩124,251 | ₩123,514 | ₩123,514 | -0.52% | 2만 |
|---|
| 2026.08.14 | ₩124,572 | ₩124,787 | ₩123,982 | ₩124,049 | -0.42% | 3만 |
|---|
| 2026.08.13 | ₩123,942 | ₩124,518 | ₩123,942 | ₩124,359 | +0.34% | 4.9만 |
|---|
| 2026.08.12 | ₩123,767 | ₩124,196 | ₩123,338 | ₩123,445 | -0.26% | 1.6만 |
|---|
| 2026.08.11 | ₩123,808 | ₩123,808 | ₩122,976 | ₩123,177 | -0.51% | 9.9천 |
|---|
| 2026.08.10 | ₩123,566 | ₩123,647 | ₩123,285 | ₩123,419 | -0.12% | 2.1만 |
|---|
| 2026.08.07 | ₩123,177 | ₩123,714 | ₩123,177 | ₩123,551 | +0.30% | 1.6만 |
|---|
| 2026.08.06 | ₩123,150 | ₩123,244 | ₩122,627 | ₩122,751 | -0.32% | 2.8만 |
|---|
| 2026.08.05 | ₩124,022 | ₩124,076 | ₩123,024 | ₩123,030 | -0.80% | 7.4만 |
|---|
| 2026.08.04 | ₩121,796 | ₩123,593 | ₩121,548 | ₩123,285 | +1.22% | 11.8만 |
|---|
| 2026.08.03 | ₩119,704 | ₩121,206 | ₩119,704 | ₩121,072 | +1.14% | 4.9만 |
|---|
| 2026.07.31 | ₩118,993 | ₩119,436 | ₩118,054 | ₩119,127 | +0.11% | 2.6만 |
|---|
| 2026.07.30 | ₩117,652 | ₩118,457 | ₩117,265 | ₩118,323 | +0.57% | 7.3만 |
|---|
| 2026.07.29 | ₩117,826 | ₩118,376 | ₩116,391 | ₩116,418 | -1.20% | 13.5만 |
|---|
| 2026.07.28 | ₩117,746 | ₩118,426 | ₩117,411 | ₩118,162 | +0.35% | 3.2만 |
|---|
| 2026.07.27 | ₩118,658 | ₩118,792 | ₩117,357 | ₩117,746 | -0.77% | 4.3만 |
|---|
| 2026.07.24 | ₩117,437 | ₩118,323 | ₩117,424 | ₩117,542 | +0.09% | 9.6천 |
|---|
| 2026.07.23 | ₩117,934 | ₩117,934 | ₩117,142 | ₩117,510 | -0.36% | 4.7만 |
|---|
| 2026.07.22 | ₩119,328 | ₩119,516 | ₩119,100 | ₩119,186 | -0.12% | 1.3만 |
|---|
| 2026.07.21 | ₩119,221 | ₩119,442 | ₩118,887 | ₩119,369 | +0.12% | 1.1만 |
|---|
| 2026.07.20 | ₩119,328 | ₩119,516 | ₩118,457 | ₩118,474 | -0.72% | 3만 |
|---|
| 2026.07.17 | ₩118,336 | ₩119,221 | ₩118,256 | ₩118,591 | +0.22% | 3.1만 |
|---|
| 2026.07.16 | ₩120,214 | ₩120,470 | ₩119,623 | ₩119,971 | -0.20% | 2.5만 |
|---|
| 2026.07.15 | ₩120,214 | ₩120,696 | ₩119,945 | ₩120,565 | +0.29% | 5.8만 |
|---|
| 2026.07.14 | ₩119,945 | ₩120,200 | ₩119,690 | ₩120,106 | +0.13% | 5.4만 |
|---|
| 2026.07.13 | ₩120,133 | ₩120,133 | ₩119,328 | ₩119,509 | -0.52% | 2.9만 |
|---|
| 2026.07.10 | ₩119,516 | ₩120,378 | ₩119,516 | ₩120,294 | +0.65% | 3.9만 |
|---|
| 2026.07.09 | ₩119,235 | ₩119,731 | ₩118,779 | ₩119,664 | +0.36% | 3.8만 |
|---|
| 2026.07.08 | ₩118,323 | ₩118,859 | ₩117,773 | ₩118,858 | +0.45% | 3만 |
|---|
| 2026.07.07 | ₩119,650 | ₩119,650 | ₩118,725 | ₩119,035 | -0.51% | 2.1만 |
|---|
| 2026.07.06 | ₩119,302 | ₩119,744 | ₩119,087 | ₩119,637 | +0.28% | 3만 |
|---|
| 2026.07.02 | ₩118,899 | ₩119,597 | ₩117,987 | ₩118,618 | -0.24% | 7.9만 |
|---|
| 2026.07.01 | ₩118,564 | ₩119,244 | ₩118,202 | ₩118,805 | +0.20% | 5.2만 |
|---|
| 2026.06.30 | ₩117,961 | ₩118,852 | ₩117,759 | ₩118,685 | +0.61% | 13.9만 |
|---|
| 2026.06.29 | ₩117,022 | ₩117,840 | ₩116,579 | ₩117,773 | +0.64% | 3.5만 |
|---|
| 2026.06.26 | ₩116,740 | ₩117,558 | ₩116,271 | ₩117,012 | +0.23% | 32.5만 |
|---|
| 2026.06.25 | ₩118,457 | ₩118,457 | ₩116,968 | ₩117,263 | -1.01% | 3.6만 |
|---|
| 2026.06.24 | ₩117,719 | ₩118,510 | ₩117,062 | ₩117,384 | -0.28% | 2만 |
|---|
| 2026.06.23 | ₩117,665 | ₩118,470 | ₩117,464 | ₩117,464 | -0.17% | 2만 |
|---|
| 2026.06.22 | ₩119,811 | ₩120,294 | ₩119,141 | ₩119,288 | -0.44% | 4.7만 |
|---|
| 2026.06.18 | ₩120,026 | ₩120,026 | ₩119,463 | ₩119,784 | -0.20% | 1.8만 |
|---|
| 2026.06.17 | ₩120,374 | ₩120,374 | ₩118,249 | ₩118,510 | -1.55% | 4.1만 |
|---|
| 2026.06.16 | ₩120,602 | ₩120,734 | ₩119,972 | ₩120,106 | -0.41% | 2.3만 |
|---|
| 2026.06.15 | ₩120,361 | ₩120,931 | ₩120,348 | ₩120,451 | +0.07% | 1.5만 |
|---|
| 2026.06.12 | ₩118,363 | ₩118,899 | ₩117,598 | ₩118,510 | +0.12% | 4.2만 |
|---|
| 2026.06.11 | ₩116,593 | ₩118,215 | ₩115,828 | ₩117,958 | +1.17% | 3.9만 |
|---|
| 2026.06.10 | ₩117,075 | ₩117,853 | ₩115,989 | ₩116,106 | -0.83% | 1.9만 |
|---|
| 2026.06.09 | ₩118,685 | ₩119,328 | ₩115,708 | ₩117,848 | -0.71% | 5.6만 |
|---|
| 2026.06.08 | ₩118,966 | ₩119,114 | ₩118,148 | ₩118,187 | -0.65% | 4만 |
|---|
| 2026.06.05 | ₩120,200 | ₩120,247 | ₩117,733 | ₩118,036 | -1.80% | 13.7만 |
|---|
| 2026.06.04 | ₩120,441 | ₩121,286 | ₩120,281 | ₩121,099 | +0.55% | 1.7만 |
|---|
| 2026.06.03 | ₩121,233 | ₩121,233 | ₩120,482 | ₩120,602 | -0.52% | 5.4만 |
|---|
| 2026.06.02 | ₩121,340 | ₩121,608 | ₩121,057 | ₩121,447 | +0.09% | 4.3만 |
|---|
| 2026.06.01 | ₩120,897 | ₩121,568 | ₩120,777 | ₩121,313 | +0.34% | 2.8만 |
|---|
| 2026.05.29 | ₩120,710 | ₩121,179 | ₩120,710 | ₩120,916 | +0.17% | 1.7만 |
|---|
| 2026.05.28 | ₩120,026 | ₩120,679 | ₩119,804 | ₩120,639 | +0.51% | 2.7만 |
|---|
| 2026.05.27 | ₩120,214 | ₩120,214 | ₩119,851 | ₩120,053 | -0.13% | 6만 |
|---|
| 2026.05.26 | ₩120,240 | ₩120,522 | ₩119,959 | ₩120,137 | -0.09% | 4.2만 |
|---|
| 2026.05.22 | ₩119,784 | ₩119,865 | ₩119,335 | ₩119,479 | -0.26% | 6.1만 |
|---|
| 2026.05.21 | ₩118,779 | ₩119,436 | ₩118,363 | ₩119,167 | +0.33% | 9.1만 |
|---|
| 2026.05.20 | ₩118,202 | ₩119,127 | ₩118,041 | ₩119,091 | +0.75% | 6.5만 |
|---|
| 2026.05.19 | ₩118,269 | ₩118,457 | ₩117,667 | ₩117,893 | -0.32% | 3.6만 |
|---|
| 2026.05.18 | ₩118,779 | ₩119,127 | ₩117,947 | ₩118,634 | -0.12% | 4.4만 |
|---|
| 2026.05.15 | ₩119,302 | ₩119,302 | ₩118,644 | ₩118,752 | -0.46% | 1.6만 |
|---|
| 2026.05.14 | ₩119,355 | ₩120,281 | ₩119,355 | ₩120,054 | +0.59% | 2.9만 |
|---|
| 2026.05.13 | ₩118,390 | ₩119,302 | ₩118,226 | ₩119,122 | +0.62% | 1.3만 |
|---|
| 2026.05.12 | ₩118,282 | ₩118,518 | ₩117,529 | ₩118,518 | +0.20% | 1.3만 |
|---|
| 2026.05.11 | ₩118,323 | ₩118,913 | ₩118,323 | ₩118,653 | +0.28% | 3.9만 |
|---|
| 2026.05.08 | ₩118,376 | ₩118,671 | ₩118,229 | ₩118,618 | +0.20% | 4만 |
|---|
| 2026.05.07 | ₩118,524 | ₩118,524 | ₩117,538 | ₩117,826 | -0.59% | 1.9만 |
|---|
| 2026.05.06 | ₩117,169 | ₩118,225 | ₩117,169 | ₩118,225 | +0.90% | 1.7만 |
|---|
| 2026.05.05 | ₩116,418 | ₩116,888 | ₩116,417 | ₩116,688 | +0.23% | 6.5만 |
|---|
| 2026.05.04 | ₩116,190 | ₩116,418 | ₩115,520 | ₩115,733 | -0.39% | 5.9만 |
|---|
| 2026.05.01 | ₩116,472 | ₩116,794 | ₩116,177 | ₩116,177 | -0.25% | 3.9만 |
|---|
| 2026.04.30 | ₩115,144 | ₩116,070 | ₩114,722 | ₩115,882 | +0.64% | 4.1만 |
|---|
| 2026.04.29 | ₩115,037 | ₩115,037 | ₩114,460 | ₩114,848 | -0.16% | 3.9만 |
|---|
| 2026.04.28 | ₩115,252 | ₩115,252 | ₩114,661 | ₩114,997 | -0.22% | 1.7만 |
|---|
| 2026.04.27 | ₩115,399 | ₩115,708 | ₩115,182 | ₩115,708 | +0.27% | 3.5만 |
|---|
| 2026.04.24 | ₩115,104 | ₩115,453 | ₩114,608 | ₩115,412 | +0.27% | 3.2만 |
|---|
| 2026.04.23 | ₩114,849 | ₩115,091 | ₩114,045 | ₩114,541 | -0.27% | 3.1만 |
|---|
| 2026.04.22 | ₩114,675 | ₩114,943 | ₩114,427 | ₩114,916 | +0.21% | 1.7만 |
|---|
| 2026.04.21 | ₩114,822 | ₩114,889 | ₩113,585 | ₩113,665 | -1.01% | 3.2만 |
|---|
| 2026.04.20 | ₩114,393 | ₩114,554 | ₩114,078 | ₩114,387 | -0.01% | 4.6만 |
|---|
| 2026.04.17 | ₩114,045 | ₩114,943 | ₩114,045 | ₩114,632 | +0.52% | 5.6만 |
|---|
| 2026.04.16 | ₩113,052 | ₩113,347 | ₩112,730 | ₩113,236 | +0.16% | 2.8만 |
|---|
| 2026.04.15 | ₩112,248 | ₩112,958 | ₩112,140 | ₩112,932 | +0.61% | 1.3만 |
|---|
| 2026.04.14 | ₩111,014 | ₩111,979 | ₩111,014 | ₩111,951 | +0.84% | 5.3만 |
|---|
| 2026.04.13 | ₩109,203 | ₩110,630 | ₩109,203 | ₩110,625 | +1.30% | 1.7만 |
|---|
| 2026.04.10 | ₩109,834 | ₩109,860 | ₩109,418 | ₩109,470 | -0.33% | 4.4만 |
|---|
| 2026.04.09 | ₩108,828 | ₩109,686 | ₩108,627 | ₩109,587 | +0.70% | 3만 |
|---|
| 2026.04.08 | ₩109,270 | ₩109,270 | ₩108,426 | ₩108,869 | -0.37% | 4만 |
|---|
| 2026.04.07 | ₩105,784 | ₩106,213 | ₩104,992 | ₩106,213 | +0.41% | 2.8만 |
|---|
| 2026.04.06 | ₩105,542 | ₩106,119 | ₩105,542 | ₩106,081 | +0.51% | 3.9만 |
|---|
| 2026.04.02 | ₩104,080 | ₩105,864 | ₩103,866 | ₩105,636 | +1.49% | 2만 |
|---|
| 2026.04.01 | ₩105,475 | ₩105,998 | ₩105,341 | ₩105,556 | +0.08% | 6.3만 |
|---|
| 2026.03.31 | ₩102,914 | ₩104,939 | ₩102,898 | ₩104,805 | +1.84% | 7.6만 |
|---|
| 2026.03.30 | ₩103,182 | ₩103,182 | ₩101,405 | ₩101,814 | -1.33% | 9.9만 |
|---|
| 2026.03.27 | ₩103,759 | ₩103,759 | ₩102,096 | ₩102,243 | -1.46% | 3.5만 |
|---|
| 2026.03.26 | ₩105,059 | ₩105,609 | ₩104,027 | ₩104,027 | -0.98% | 2.8만 |
|---|
| 2026.03.25 | ₩106,280 | ₩106,508 | ₩105,837 | ₩105,886 | -0.37% | 5.3만 |
|---|
| 2026.03.24 | ₩105,274 | ₩106,025 | ₩104,972 | ₩105,462 | +0.18% | 2.2만 |
|---|
| 2026.03.23 | ₩106,226 | ₩106,957 | ₩105,649 | ₩105,837 | -0.37% | 9.2만 |
|---|
| 2026.03.20 | ₩105,891 | ₩105,891 | ₩104,308 | ₩104,590 | -1.23% | 2.4만 |
|---|
| 2026.03.19 | ₩105,784 | ₩106,595 | ₩105,515 | ₩106,135 | +0.33% | 4.7만 |
|---|
| 2026.03.18 | ₩107,567 | ₩107,715 | ₩106,414 | ₩106,418 | -1.07% | 1.6만 |
|---|
| 2026.03.17 | ₩108,023 | ₩108,452 | ₩107,920 | ₩107,920 | -0.10% | 2.4만 |
|---|
| 2026.03.16 | ₩107,393 | ₩107,956 | ₩107,339 | ₩107,546 | +0.14% | 2.3만 |
|---|
| 2026.03.13 | ₩107,567 | ₩107,970 | ₩106,400 | ₩106,454 | -1.03% | 4만 |
|---|
| 2026.03.12 | ₩108,090 | ₩108,090 | ₩107,084 | ₩107,117 | -0.90% | 18.5만 |
|---|
| 2026.03.11 | ₩108,841 | ₩109,042 | ₩108,298 | ₩108,731 | -0.10% | 2.4만 |
|---|
| 2026.03.10 | ₩109,190 | ₩109,847 | ₩108,546 | ₩108,809 | -0.35% | 5.2만 |
|---|
| 2026.03.09 | ₩107,111 | ₩109,297 | ₩106,508 | ₩109,155 | +1.91% | 3.3만 |
|---|
| 2026.03.06 | ₩108,707 | ₩108,841 | ₩107,889 | ₩108,251 | -0.42% | 8.3만 |
|---|
| 2026.03.05 | ₩109,981 | ₩110,162 | ₩108,888 | ₩109,816 | -0.15% | 13.2만 |
|---|
| 2026.03.04 | ₩109,807 | ₩110,744 | ₩109,659 | ₩110,510 | +0.64% | 9.7만 |
|---|
| 2026.03.03 | ₩108,855 | ₩110,021 | ₩108,023 | ₩109,679 | +0.76% | 8.6만 |
|---|
| 2026.03.02 | ₩109,552 | ₩111,000 | ₩109,552 | ₩110,679 | +1.03% | 2.9만 |
|---|
| 2026.02.27 | ₩110,223 | ₩110,625 | ₩110,129 | ₩110,571 | +0.32% | 3.6만 |
|---|
| 2026.02.26 | ₩111,765 | ₩111,765 | ₩110,491 | ₩111,176 | -0.53% | 3.2만 |
|---|
| 2026.02.25 | ₩111,202 | ₩111,818 | ₩111,202 | ₩111,762 | +0.50% | 2.7만 |
|---|
| 2026.02.24 | ₩109,847 | ₩110,786 | ₩109,793 | ₩110,759 | +0.83% | 12만 |
|---|
| 2026.02.23 | ₩110,866 | ₩111,175 | ₩109,588 | ₩109,789 | -0.97% | 2만 |
|---|
| 2026.02.20 | ₩110,075 | ₩111,175 | ₩109,961 | ₩111,133 | +0.96% | 3.3만 |
|---|
| 2026.02.19 | ₩110,410 | ₩110,585 | ₩110,062 | ₩110,299 | -0.10% | 6만 |
|---|
| 2026.02.18 | ₩110,397 | ₩111,108 | ₩110,276 | ₩110,756 | +0.33% | 5.1만 |
|---|
| 2026.02.17 | ₩109,700 | ₩110,357 | ₩108,915 | ₩110,075 | +0.34% | 8.7만 |
|---|
| 2026.02.13 | ₩109,928 | ₩110,531 | ₩109,364 | ₩109,807 | -0.11% | 4.5만 |
|---|
| 2026.02.12 | ₩112,046 | ₩112,181 | ₩109,700 | ₩109,736 | -2.06% | 2.1만 |
|---|
| 2026.02.11 | ₩112,368 | ₩112,368 | ₩111,263 | ₩111,735 | -0.56% | 3.7만 |
|---|
| 2026.02.10 | ₩112,221 | ₩112,301 | ₩111,617 | ₩111,617 | -0.54% | 4.7만 |
|---|
| 2026.02.09 | ₩111,269 | ₩112,276 | ₩111,147 | ₩112,065 | +0.72% | 4.1만 |
|---|
| 2026.02.06 | ₩109,928 | ₩111,604 | ₩109,928 | ₩111,529 | +1.46% | 2.8만 |
|---|
| 2026.02.05 | ₩109,726 | ₩110,155 | ₩109,190 | ₩109,363 | -0.33% | 4.1만 |
|---|
| 2026.02.04 | ₩111,282 | ₩111,282 | ₩110,243 | ₩110,519 | -0.69% | 2.5만 |
|---|
| 2026.02.03 | ₩112,234 | ₩112,234 | ₩110,209 | ₩111,126 | -0.99% | 2.8만 |
|---|
| 2026.02.02 | ₩111,322 | ₩112,301 | ₩111,282 | ₩112,073 | +0.67% | 5.4만 |
|---|
| 2026.01.30 | ₩111,430 | ₩111,959 | ₩111,165 | ₩111,542 | +0.10% | 3.6만 |
|---|
| 2026.01.29 | ₩112,341 | ₩112,341 | ₩110,571 | ₩112,032 | -0.28% | 2.8만 |
|---|
| 2026.01.28 | ₩112,368 | ₩112,583 | ₩112,046 | ₩112,294 | -0.07% | 3.6만 |
|---|
| 2026.01.27 | ₩111,885 | ₩112,316 | ₩111,818 | ₩112,167 | +0.25% | 3.1만 |
|---|
| 2026.01.26 | ₩111,295 | ₩111,955 | ₩111,295 | ₩111,745 | +0.40% | 2.4만 |
|---|
| 2026.01.23 | ₩110,933 | ₩111,269 | ₩110,759 | ₩111,114 | +0.16% | 1.8만 |
|---|
| 2026.01.22 | ₩111,255 | ₩111,389 | ₩110,719 | ₩111,000 | -0.23% | 2.9만 |
|---|
| 2026.01.21 | ₩109,740 | ₩110,986 | ₩109,351 | ₩110,424 | +0.62% | 5.7만 |
|---|
| 2026.01.20 | ₩110,048 | ₩110,417 | ₩109,136 | ₩109,270 | -0.71% | 3.1만 |
|---|
| 2026.01.16 | ₩111,872 | ₩112,207 | ₩111,434 | ₩111,664 | -0.19% | 2.7만 |
|---|
| 2026.01.15 | ₩111,979 | ₩112,256 | ₩111,686 | ₩111,686 | -0.26% | 3.9만 |
|---|
| 2026.01.14 | ₩111,564 | ₩111,597 | ₩110,733 | ₩111,330 | -0.21% | 2.8만 |
|---|
| 2026.01.13 | ₩112,489 | ₩112,489 | ₩111,818 | ₩112,087 | -0.36% | 2.8만 |
|---|
| 2026.01.12 | ₩111,738 | ₩112,516 | ₩111,738 | ₩112,399 | +0.59% | 5.2만 |
|---|
| 2026.01.09 | ₩111,845 | ₩112,489 | ₩111,765 | ₩112,343 | +0.44% | 2.2만 |
|---|
| 2026.01.08 | ₩111,430 | ₩111,651 | ₩111,192 | ₩111,604 | +0.16% | 2.6만 |
|---|
| 2026.01.07 | ₩112,140 | ₩112,328 | ₩111,557 | ₩111,590 | -0.49% | 7.6만 |
|---|
| 2026.01.06 | ₩111,376 | ₩112,060 | ₩111,314 | ₩112,020 | +0.58% | 1.8만 |
|---|
| 2026.01.05 | ₩110,880 | ₩111,510 | ₩110,880 | ₩111,207 | +0.30% | 1.4만 |
|---|
| 2026.01.02 | ₩110,920 | ₩111,027 | ₩109,966 | ₩110,339 | -0.52% | 2만 |
|---|
| 2025.12.31 | ₩111,175 | ₩111,175 | ₩110,209 | ₩110,272 | -0.81% | 1.2만 |
|---|
| 2025.12.30 | ₩111,054 | ₩111,349 | ₩111,054 | ₩111,097 | +0.04% | 5.5만 |
|---|
| 2025.12.29 | ₩111,778 | ₩112,020 | ₩111,608 | ₩111,782 | +0.00% | 1.7만 |
|---|
| 2025.12.26 | ₩112,301 | ₩112,382 | ₩112,130 | ₩112,240 | -0.05% | 1.5만 |
|---|
| 2025.12.24 | ₩111,926 | ₩112,294 | ₩111,872 | ₩112,248 | +0.29% | 1.6만 |
|---|
| 2025.12.23 | ₩111,067 | ₩111,885 | ₩111,067 | ₩111,845 | +0.70% | 3.3만 |
|---|
| 2025.12.22 | ₩111,416 | ₩111,470 | ₩111,134 | ₩111,400 | -0.01% | 3.7만 |
|---|
| 2025.12.19 | ₩110,021 | ₩110,763 | ₩110,021 | ₩110,679 | +0.60% | 7.8만 |
|---|
| 2025.12.18 | ₩109,874 | ₩110,409 | ₩109,607 | ₩109,740 | -0.12% | 1.2만 |
|---|
| 2025.12.17 | ₩110,249 | ₩110,303 | ₩108,868 | ₩108,881 | -1.24% | 1.7만 |
|---|
| 2025.12.16 | ₩110,021 | ₩110,437 | ₩109,552 | ₩110,102 | +0.07% | 3.1만 |
|---|
| 2025.12.15 | ₩111,121 | ₩111,121 | ₩110,216 | ₩110,378 | -0.67% | 1.4만 |
|---|
| 2025.12.12 | ₩111,725 | ₩111,805 | ₩110,544 | ₩110,610 | -1.00% | 1.1만 |
|---|
| 2025.12.11 | ₩111,161 | ₩111,987 | ₩110,960 | ₩111,939 | +0.70% | 2만 |
|---|
| 2025.12.10 | ₩110,947 | ₩111,912 | ₩110,846 | ₩111,725 | +0.70% | 8.7만 |
|---|
| 2025.12.09 | ₩110,960 | ₩111,336 | ₩110,933 | ₩110,940 | -0.02% | 1.3만 |
|---|
| 2025.12.08 | ₩111,604 | ₩111,604 | ₩110,826 | ₩110,951 | -0.59% | 1.6만 |
|---|
| 2025.12.05 | ₩111,416 | ₩111,871 | ₩111,326 | ₩111,430 | +0.01% | 2.5만 |
|---|
| 2025.12.04 | ₩111,322 | ₩111,322 | ₩110,746 | ₩111,124 | -0.18% | 5.3만 |
|---|
| 2025.12.03 | ₩110,370 | ₩111,188 | ₩110,370 | ₩110,960 | +0.53% | 6.6만 |
|---|
| 2025.12.02 | ₩110,652 | ₩110,936 | ₩110,491 | ₩110,689 | +0.03% | 1.4만 |
|---|
| 2025.12.01 | ₩110,397 | ₩110,920 | ₩110,290 | ₩110,338 | -0.05% | 4만 |
|---|
| 2025.11.28 | ₩110,625 | ₩110,933 | ₩110,487 | ₩110,933 | +0.28% | 1.5만 |
|---|
| 2025.11.26 | ₩109,995 | ₩110,601 | ₩109,995 | ₩110,385 | +0.35% | 4.7천 |
|---|
| 2025.11.25 | ₩108,506 | ₩109,556 | ₩108,247 | ₩109,535 | +0.95% | 1.5만 |
|---|
| 2025.11.24 | ₩107,379 | ₩108,721 | ₩107,366 | ₩108,546 | +1.09% | 1.9만 |
|---|
| 2025.11.21 | ₩106,092 | ₩107,688 | ₩105,864 | ₩106,838 | +0.70% | 1.2만 |
|---|
| 2025.11.20 | ₩109,177 | ₩109,565 | ₩105,784 | ₩105,813 | -3.08% | 1.4만 |
|---|
| 2025.11.19 | ₩107,044 | ₩108,090 | ₩107,044 | ₩107,497 | +0.42% | 1.7만 |
|---|
| 2025.11.18 | ₩107,178 | ₩107,701 | ₩106,669 | ₩106,964 | -0.20% | 2만 |
|---|
| 2025.11.17 | ₩108,640 | ₩109,143 | ₩107,487 | ₩107,850 | -0.73% | 1.4만 |
|---|
| 2025.11.14 | ₩107,862 | ₩109,406 | ₩107,727 | ₩108,863 | +0.93% | 4만 |
|---|
| 2025.11.13 | ₩110,585 | ₩110,585 | ₩108,855 | ₩109,029 | -1.41% | 2.9만 |
|---|
| 2025.11.12 | ₩111,456 | ₩111,456 | ₩110,709 | ₩110,893 | -0.51% | 2.5만 |
|---|
| 2025.11.11 | ₩110,652 | ₩111,079 | ₩110,370 | ₩110,920 | +0.24% | 1.5만 |
|---|
| 2025.11.10 | ₩110,142 | ₩110,880 | ₩109,827 | ₩110,790 | +0.59% | 1.9만 |
|---|
| 2025.11.07 | ₩108,426 | ₩109,134 | ₩107,661 | ₩109,134 | +0.65% | 2.4만 |
|---|
| 2025.11.06 | ₩110,236 | ₩110,236 | ₩108,788 | ₩109,042 | -1.08% | 8.4만 |
|---|
| 2025.11.05 | ₩110,008 | ₩110,813 | ₩110,008 | ₩110,292 | +0.26% | 2.1만 |
|---|
| 2025.11.04 | ₩110,236 | ₩110,665 | ₩109,885 | ₩109,911 | -0.29% | 3만 |
|---|
| 2025.11.03 | ₩111,792 | ₩111,792 | ₩110,968 | ₩111,283 | -0.45% | 3.5만 |
|---|
| 2025.10.31 | ₩111,845 | ₩111,845 | ₩110,772 | ₩111,138 | -0.63% | 2.5만 |
|---|
| 2025.10.30 | ₩111,590 | ₩111,738 | ₩110,725 | ₩110,799 | -0.71% | 3.3만 |
|---|
| 2025.10.29 | ₩112,395 | ₩112,395 | ₩111,619 | ₩112,073 | -0.29% | 1.4만 |
|---|
| 2025.10.28 | ₩111,979 | ₩112,234 | ₩111,684 | ₩111,983 | +0.00% | 2만 |
|---|
| 2025.10.27 | ₩111,081 | ₩111,676 | ₩111,081 | ₩111,676 | +0.54% | 1.8만 |
|---|
| 2025.10.24 | ₩110,370 | ₩110,464 | ₩110,239 | ₩110,239 | -0.12% | 6.7천 |
|---|
| 2025.10.23 | ₩108,962 | ₩109,632 | ₩108,955 | ₩109,453 | +0.45% | 1.8만 |
|---|
| 2025.10.22 | ₩109,659 | ₩109,659 | ₩108,097 | ₩108,759 | -0.82% | 2.2만 |
|---|
| 2025.10.21 | ₩109,391 | ₩109,555 | ₩109,109 | ₩109,423 | +0.03% | 1.2만 |
|---|
| 2025.10.20 | ₩108,868 | ₩109,512 | ₩108,868 | ₩109,376 | +0.47% | 2.2만 |
|---|
| 2025.10.17 | ₩107,245 | ₩108,435 | ₩107,245 | ₩108,171 | +0.86% | 2.1만 |
|---|
| 2025.10.16 | ₩108,627 | ₩108,908 | ₩107,031 | ₩107,516 | -1.02% | 3.7만 |
|---|
| 2025.10.15 | ₩108,573 | ₩109,104 | ₩107,949 | ₩108,255 | -0.29% | 2.3만 |
|---|
| 2025.10.14 | ₩106,897 | ₩108,432 | ₩106,575 | ₩107,889 | +0.93% | 5.8만 |
|---|
| 2025.10.13 | ₩107,715 | ₩108,204 | ₩107,406 | ₩108,010 | +0.27% | 1.9만 |
|---|
| 2025.10.10 | ₩109,378 | ₩109,627 | ₩106,253 | ₩106,253 | -2.86% | 3.3만 |
|---|