시장 데이터를 불러오는 중
전체 종목
Global X S&P Catholic Values Developed ex-U.S. ETF 과거 주가
Global X S&P Catholic Values Developed ex-U.S. ETF · CEFA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X S&P Catholic Values Developed ex-U.S. ETF · CEFA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,156 | ₩53,343 | ₩53,149 | ₩53,276 | +0.23% | 3.2천 |
| 2026.10.08 | ₩52,876 | ₩52,996 | ₩52,796 | ₩52,923 | +0.09% | 1.2만 |
| 2026.10.07 | ₩53,409 | ₩53,409 | ₩53,036 | ₩53,232 | -0.33% | 11.6만 |
| 2026.10.06 | ₩54,036 | ₩54,250 | ₩53,939 | ₩53,939 | -0.18% | 6.8천 |
| 2026.10.05 | ₩53,570 | ₩55,523 | ₩53,256 | ₩53,822 | +0.47% | 3.5만 |
| 2026.10.02 | ₩53,676 | ₩54,790 | ₩53,570 | ₩53,743 | +0.12% | 4.9천 |
| 2026.10.01 | ₩53,489 | ₩53,790 | ₩52,983 | ₩53,147 | -0.64% | 2.1만 |
| 2026.09.30 | ₩54,143 | ₩54,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,628 |
| -0.95% |
| 3.8만 |
| 2026.09.29 | ₩54,476 | ₩54,950 | ₩53,750 | ₩53,931 | -1.00% | 5.5천 |
|---|
| 2026.09.28 | ₩54,716 | ₩55,557 | ₩53,823 | ₩54,063 | -1.19% | 3.2만 |
|---|
| 2026.09.25 | ₩54,196 | ₩54,870 | ₩54,023 | ₩54,304 | +0.20% | 1.7만 |
|---|
| 2026.09.24 | ₩53,650 | ₩54,210 | ₩53,636 | ₩53,787 | +0.26% | 3.7만 |
|---|
| 2026.09.23 | ₩54,170 | ₩54,563 | ₩53,890 | ₩53,995 | -0.32% | 3.2천 |
|---|
| 2026.09.22 | ₩54,756 | ₩55,363 | ₩54,543 | ₩54,876 | +0.22% | 1.2만 |
|---|
| 2026.09.21 | ₩54,543 | ₩54,674 | ₩54,543 | ₩54,674 | +0.24% | 500 |
|---|
| 2026.09.18 | ₩54,703 | ₩54,703 | ₩53,796 | ₩54,010 | -1.27% | 2.6만 |
|---|
| 2026.09.17 | ₩54,650 | ₩55,156 | ₩54,570 | ₩54,583 | -0.12% | 1.9천 |
|---|
| 2026.09.16 | ₩54,383 | ₩54,463 | ₩53,703 | ₩53,942 | -0.81% | 2.5천 |
|---|
| 2026.09.15 | ₩54,850 | ₩55,670 | ₩54,236 | ₩54,271 | -1.06% | 4.3천 |
|---|
| 2026.09.14 | ₩54,690 | ₩54,970 | ₩54,570 | ₩54,636 | -0.10% | 6.9천 |
|---|
| 2026.09.11 | ₩55,303 | ₩55,763 | ₩55,030 | ₩55,030 | -0.49% | 6천 |
|---|
| 2026.09.10 | ₩54,583 | ₩55,303 | ₩54,362 | ₩54,362 | -0.41% | 8.2천 |
|---|
| 2026.09.09 | ₩55,710 | ₩55,850 | ₩54,939 | ₩54,939 | -1.38% | 6.8천 |
|---|
| 2026.09.08 | ₩55,850 | ₩55,850 | ₩55,563 | ₩55,563 | -0.51% | 4.5천 |
|---|
| 2026.09.04 | ₩55,717 | ₩55,717 | ₩55,657 | ₩55,697 | -0.04% | 1.9천 |
|---|
| 2026.09.03 | ₩56,930 | ₩57,063 | ₩55,557 | ₩55,730 | -2.11% | 4천 |
|---|
| 2026.09.02 | ₩55,090 | ₩56,343 | ₩55,023 | ₩55,183 | +0.17% | 1.9천 |
|---|
| 2026.09.01 | ₩55,490 | ₩57,710 | ₩54,743 | ₩54,810 | -1.23% | 4.1만 |
|---|
| 2026.08.31 | ₩55,742 | ₩55,742 | ₩55,387 | ₩55,387 | -0.64% | 1.8천 |
|---|
| 2026.08.28 | ₩55,703 | ₩55,810 | ₩55,445 | ₩55,445 | -0.46% | 2.7천 |
|---|
| 2026.08.27 | ₩55,376 | ₩55,557 | ₩55,376 | ₩55,523 | +0.26% | 2.2만 |
|---|
| 2026.08.26 | ₩55,983 | ₩56,290 | ₩55,597 | ₩55,597 | -0.69% | 5.7천 |
|---|
| 2026.08.25 | ₩55,743 | ₩57,023 | ₩55,677 | ₩55,813 | +0.12% | 4만 |
|---|
| 2026.08.24 | ₩55,330 | ₩55,477 | ₩55,330 | ₩55,477 | +0.27% | 700 |
|---|
| 2026.08.21 | ₩55,570 | ₩55,602 | ₩55,570 | ₩55,602 | +0.06% | 500 |
|---|
| 2026.08.20 | ₩55,156 | ₩56,517 | ₩55,063 | ₩55,091 | -0.12% | 3.8만 |
|---|
| 2026.08.19 | ₩55,343 | ₩55,343 | ₩55,050 | ₩55,235 | -0.20% | 1.7천 |
|---|
| 2026.08.18 | ₩54,650 | ₩55,910 | ₩54,650 | ₩54,983 | +0.61% | 4.2천 |
|---|
| 2026.08.17 | ₩55,650 | ₩55,650 | ₩55,507 | ₩55,507 | -0.26% | 800 |
|---|
| 2026.08.14 | ₩55,703 | ₩55,703 | ₩55,557 | ₩55,593 | -0.20% | 800 |
|---|
| 2026.08.13 | ₩55,770 | ₩55,837 | ₩55,626 | ₩55,626 | -0.26% | 1.3만 |
|---|
| 2026.08.12 | ₩55,637 | ₩55,637 | ₩55,531 | ₩55,531 | -0.19% | 300 |
|---|
| 2026.08.11 | ₩57,063 | ₩57,063 | ₩55,446 | ₩55,446 | -2.83% | 1.8천 |
|---|
| 2026.08.10 | ₩55,490 | ₩55,490 | ₩55,316 | ₩55,343 | -0.26% | 1.6천 |
|---|
| 2026.08.07 | ₩55,531 | ₩55,531 | ₩55,531 | ₩55,531 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩55,123 | ₩55,210 | ₩54,836 | ₩54,836 | -0.52% | 3.4만 |
|---|
| 2026.08.05 | ₩55,023 | ₩55,063 | ₩54,895 | ₩54,895 | -0.23% | 3만 |
|---|
| 2026.08.04 | ₩54,916 | ₩54,972 | ₩54,836 | ₩54,972 | +0.10% | 7.9천 |
|---|
| 2026.08.03 | ₩54,023 | ₩54,396 | ₩54,023 | ₩54,223 | +0.37% | 2.5만 |
|---|
| 2026.07.31 | ₩53,743 | ₩54,010 | ₩53,743 | ₩53,878 | +0.25% | 4.1천 |
|---|
| 2026.07.30 | ₩54,103 | ₩54,770 | ₩54,103 | ₩54,267 | +0.30% | 1.1만 |
|---|
| 2026.07.29 | ₩52,796 | ₩53,423 | ₩52,699 | ₩52,699 | -0.18% | 4.7천 |
|---|
| 2026.07.28 | ₩52,623 | ₩53,089 | ₩52,623 | ₩52,992 | +0.70% | 2.3만 |
|---|
| 2026.07.27 | ₩52,803 | ₩52,985 | ₩52,803 | ₩52,985 | +0.35% | 400 |
|---|
| 2026.07.24 | ₩52,529 | ₩52,889 | ₩52,529 | ₩52,780 | +0.48% | 2.2천 |
|---|
| 2026.07.23 | ₩52,556 | ₩52,556 | ₩52,447 | ₩52,447 | -0.21% | 300 |
|---|
| 2026.07.22 | ₩53,303 | ₩53,356 | ₩53,200 | ₩53,200 | -0.19% | 2.5천 |
|---|
| 2026.07.21 | ₩52,863 | ₩53,343 | ₩52,863 | ₩53,249 | +0.73% | 2천 |
|---|
| 2026.07.20 | ₩52,729 | ₩52,836 | ₩52,533 | ₩52,533 | -0.37% | 3.2천 |
|---|
| 2026.07.17 | ₩52,848 | ₩52,848 | ₩52,848 | ₩52,848 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩52,916 | ₩53,169 | ₩52,916 | ₩53,005 | +0.17% | 1.8천 |
|---|
| 2026.07.15 | ₩52,036 | ₩53,543 | ₩52,036 | ₩53,436 | +2.69% | 2천 |
|---|
| 2026.07.14 | ₩52,623 | ₩53,343 | ₩52,623 | ₩53,193 | +1.08% | 9.2천 |
|---|
| 2026.07.13 | ₩53,343 | ₩53,343 | ₩52,783 | ₩52,783 | -1.05% | 600 |
|---|
| 2026.07.10 | ₩53,796 | ₩53,796 | ₩53,129 | ₩53,255 | -1.01% | 1천 |
|---|
| 2026.07.09 | ₩53,009 | ₩53,089 | ₩52,983 | ₩53,072 | +0.12% | 7.3천 |
|---|
| 2026.07.08 | ₩52,643 | ₩52,809 | ₩52,583 | ₩52,795 | +0.29% | 1.4만 |
|---|
| 2026.07.07 | ₩53,236 | ₩53,276 | ₩53,052 | ₩53,052 | -0.35% | 1.9천 |
|---|
| 2026.07.06 | ₩53,583 | ₩53,770 | ₩53,583 | ₩53,688 | +0.20% | 4.2천 |
|---|
| 2026.07.02 | ₩53,449 | ₩53,449 | ₩52,943 | ₩53,068 | -0.71% | 700 |
|---|
| 2026.07.01 | ₩52,916 | ₩52,916 | ₩52,436 | ₩52,439 | -0.90% | 1.3만 |
|---|
| 2026.06.30 | ₩52,716 | ₩52,956 | ₩52,716 | ₩52,925 | +0.40% | 7.1만 |
|---|
| 2026.06.29 | ₩52,396 | ₩52,783 | ₩52,263 | ₩52,783 | +0.74% | 500 |
|---|
| 2026.06.26 | ₩52,649 | ₩52,863 | ₩52,649 | ₩52,775 | +0.24% | 700 |
|---|
| 2026.06.25 | ₩53,069 | ₩53,089 | ₩52,849 | ₩52,957 | -0.21% | 7.3천 |
|---|
| 2026.06.24 | ₩53,343 | ₩53,343 | ₩52,583 | ₩52,589 | -1.41% | 1.8천 |
|---|
| 2026.06.23 | ₩53,343 | ₩53,343 | ₩52,779 | ₩52,779 | -1.06% | 1.7천 |
|---|
| 2026.06.22 | ₩54,168 | ₩54,170 | ₩53,996 | ₩53,996 | -0.32% | 2.6천 |
|---|
| 2026.06.18 | ₩54,023 | ₩54,090 | ₩54,016 | ₩54,016 | -0.01% | 3.7천 |
|---|
| 2026.06.17 | ₩54,250 | ₩54,250 | ₩53,541 | ₩53,541 | -1.31% | 400 |
|---|
| 2026.06.16 | ₩54,050 | ₩54,050 | ₩53,796 | ₩53,796 | -0.47% | 500 |
|---|
| 2026.06.15 | ₩53,890 | ₩53,890 | ₩53,704 | ₩53,704 | -0.34% | 1.4천 |
|---|
| 2026.06.12 | ₩53,049 | ₩53,529 | ₩53,049 | ₩53,477 | +0.81% | 2천 |
|---|
| 2026.06.11 | ₩51,676 | ₩53,292 | ₩51,676 | ₩53,292 | +3.13% | 700 |
|---|
| 2026.06.10 | ₩52,009 | ₩52,289 | ₩51,614 | ₩51,614 | -0.76% | 700 |
|---|
| 2026.06.09 | ₩52,863 | ₩52,863 | ₩52,263 | ₩52,372 | -0.93% | 7.2천 |
|---|
| 2026.06.08 | ₩52,289 | ₩57,504 | ₩52,116 | ₩52,359 | +0.13% | 6.4천 |
|---|
| 2026.06.05 | ₩52,583 | ₩54,899 | ₩51,876 | ₩51,944 | -1.21% | 1.3만 |
|---|
| 2026.06.04 | ₩53,289 | ₩53,436 | ₩53,196 | ₩53,427 | +0.26% | 4.4천 |
|---|
| 2026.06.03 | ₩53,356 | ₩53,356 | ₩53,097 | ₩53,097 | -0.48% | 1.9천 |
|---|
| 2026.06.02 | ₩53,356 | ₩53,570 | ₩53,356 | ₩53,507 | +0.28% | 800 |
|---|
| 2026.06.01 | ₩53,183 | ₩53,183 | ₩53,183 | ₩53,183 | 0.00% | 400 |
|---|
| 2026.05.29 | ₩53,303 | ₩53,303 | ₩53,196 | ₩53,196 | -0.20% | 600 |
|---|
| 2026.05.28 | ₩53,223 | ₩53,223 | ₩53,109 | ₩53,109 | -0.21% | 1.5천 |
|---|
| 2026.05.27 | ₩53,236 | ₩53,236 | ₩53,063 | ₩53,144 | -0.17% | 1.8천 |
|---|
| 2026.05.26 | ₩53,409 | ₩53,423 | ₩53,223 | ₩53,284 | -0.23% | 3.4천 |
|---|
| 2026.05.22 | ₩53,009 | ₩53,009 | ₩52,636 | ₩52,648 | -0.68% | 1.6만 |
|---|
| 2026.05.21 | ₩52,263 | ₩52,836 | ₩52,263 | ₩52,817 | +1.06% | 1천 |
|---|
| 2026.05.20 | ₩51,849 | ₩52,556 | ₩51,816 | ₩52,549 | +1.35% | 2.5천 |
|---|
| 2026.05.19 | ₩51,703 | ₩51,783 | ₩51,661 | ₩51,661 | -0.08% | 2만 |
|---|
| 2026.05.18 | ₩51,983 | ₩53,156 | ₩51,823 | ₩52,041 | +0.11% | 9.5천 |
|---|
| 2026.05.15 | ₩51,889 | ₩52,369 | ₩51,672 | ₩51,672 | -0.42% | 4.9천 |
|---|
| 2026.05.14 | ₩52,636 | ₩52,716 | ₩52,507 | ₩52,507 | -0.25% | 1.6천 |
|---|
| 2026.05.13 | ₩52,449 | ₩52,823 | ₩52,409 | ₩52,681 | +0.44% | 3.6천 |
|---|
| 2026.05.12 | ₩52,236 | ₩52,416 | ₩52,183 | ₩52,364 | +0.25% | 3.3천 |
|---|
| 2026.05.11 | ₩52,809 | ₩52,876 | ₩52,636 | ₩52,657 | -0.29% | 9.1천 |
|---|
| 2026.05.08 | ₩52,689 | ₩52,876 | ₩52,689 | ₩52,816 | +0.24% | 800 |
|---|
| 2026.05.07 | ₩53,476 | ₩54,543 | ₩52,276 | ₩52,276 | -2.24% | 6.3천 |
|---|
| 2026.05.06 | ₩53,223 | ₩53,436 | ₩53,176 | ₩53,373 | +0.28% | 1.1만 |
|---|
| 2026.05.05 | ₩51,703 | ₩52,029 | ₩51,703 | ₩52,027 | +0.63% | 8.7만 |
|---|
| 2026.05.04 | ₩51,182 | ₩51,329 | ₩51,182 | ₩51,242 | +0.12% | 800 |
|---|
| 2026.05.01 | ₩52,063 | ₩52,239 | ₩52,004 | ₩52,004 | -0.11% | 2.3천 |
|---|
| 2026.04.30 | ₩51,489 | ₩52,293 | ₩51,489 | ₩52,293 | +1.56% | 1.7천 |
|---|
| 2026.04.29 | ₩51,062 | ₩51,296 | ₩50,869 | ₩50,905 | -0.31% | 1.2천 |
|---|
| 2026.04.28 | ₩51,456 | ₩51,556 | ₩51,456 | ₩51,489 | +0.06% | 3.1천 |
|---|
| 2026.04.27 | ₩51,903 | ₩51,956 | ₩51,716 | ₩51,763 | -0.27% | 2.2천 |
|---|
| 2026.04.24 | ₩51,476 | ₩51,849 | ₩51,476 | ₩51,849 | +0.73% | 2.7천 |
|---|
| 2026.04.23 | ₩51,803 | ₩51,869 | ₩51,516 | ₩51,528 | -0.53% | 3.1천 |
|---|
| 2026.04.22 | ₩52,169 | ₩52,169 | ₩52,009 | ₩52,037 | -0.25% | 2.8천 |
|---|
| 2026.04.21 | ₩52,576 | ₩52,583 | ₩51,835 | ₩51,835 | -1.41% | 2.1천 |
|---|
| 2026.04.20 | ₩52,881 | ₩52,969 | ₩52,881 | ₩52,917 | +0.07% | 1천 |
|---|
| 2026.04.17 | ₩53,596 | ₩53,596 | ₩53,200 | ₩53,200 | -0.74% | 5.3천 |
|---|
| 2026.04.16 | ₩52,716 | ₩52,716 | ₩52,516 | ₩52,540 | -0.33% | 2.6천 |
|---|
| 2026.04.15 | ₩52,663 | ₩53,216 | ₩52,647 | ₩52,647 | -0.03% | 2.6천 |
|---|
| 2026.04.14 | ₩52,663 | ₩52,929 | ₩52,663 | ₩52,771 | +0.21% | 2.3만 |
|---|
| 2026.04.13 | ₩51,556 | ₩52,284 | ₩51,556 | ₩52,284 | +1.41% | 1천 |
|---|
| 2026.04.10 | ₩52,276 | ₩52,276 | ₩51,889 | ₩52,007 | -0.52% | 3.5천 |
|---|
| 2026.04.09 | ₩51,142 | ₩51,996 | ₩51,142 | ₩51,788 | +1.26% | 3.8천 |
|---|
| 2026.04.08 | ₩52,143 | ₩52,196 | ₩51,737 | ₩51,947 | -0.38% | 9.9천 |
|---|
| 2026.04.07 | ₩49,809 | ₩49,910 | ₩49,489 | ₩49,910 | +0.20% | 5.7천 |
|---|
| 2026.04.06 | ₩50,022 | ₩50,169 | ₩49,942 | ₩49,977 | -0.09% | 1만 |
|---|
| 2026.04.02 | ₩49,395 | ₩49,742 | ₩49,269 | ₩49,701 | +0.62% | 2천 |
|---|
| 2026.04.01 | ₩50,142 | ₩54,076 | ₩49,976 | ₩50,112 | -0.06% | 800 |
|---|
| 2026.03.31 | ₩48,835 | ₩49,191 | ₩48,702 | ₩49,191 | +0.73% | 1.4만 |
|---|
| 2026.03.30 | ₩48,089 | ₩48,182 | ₩47,804 | ₩47,804 | -0.59% | 5.4천 |
|---|
| 2026.03.27 | ₩48,249 | ₩48,249 | ₩47,756 | ₩47,756 | -1.02% | 4.6천 |
|---|
| 2026.03.26 | ₩48,769 | ₩49,075 | ₩48,247 | ₩48,247 | -1.07% | 2.6만 |
|---|
| 2026.03.25 | ₩49,415 | ₩49,475 | ₩49,234 | ₩49,234 | -0.37% | 6.2만 |
|---|
| 2026.03.24 | ₩48,314 | ₩48,774 | ₩48,314 | ₩48,519 | +0.43% | 3.2천 |
|---|
| 2026.03.23 | ₩49,075 | ₩49,089 | ₩48,842 | ₩48,842 | -0.48% | 900 |
|---|
| 2026.03.20 | ₩48,115 | ₩48,209 | ₩47,670 | ₩47,670 | -0.93% | 1.6천 |
|---|
| 2026.03.19 | ₩48,769 | ₩49,194 | ₩48,675 | ₩49,147 | +0.78% | 2.3만 |
|---|
| 2026.03.18 | ₩49,502 | ₩49,822 | ₩48,782 | ₩49,078 | -0.86% | 2.9만 |
|---|
| 2026.03.17 | ₩50,222 | ₩50,222 | ₩49,818 | ₩49,818 | -0.80% | 1만 |
|---|
| 2026.03.16 | ₩49,702 | ₩49,808 | ₩49,702 | ₩49,808 | +0.21% | 1.3천 |
|---|
| 2026.03.13 | ₩49,475 | ₩49,475 | ₩48,906 | ₩48,906 | -1.15% | 1.6만 |
|---|
| 2026.03.12 | ₩49,555 | ₩49,715 | ₩49,529 | ₩49,542 | -0.03% | 1.9천 |
|---|
| 2026.03.11 | ₩50,222 | ₩50,441 | ₩50,222 | ₩50,441 | +0.44% | 500 |
|---|
| 2026.03.10 | ₩50,989 | ₩51,276 | ₩50,608 | ₩50,608 | -0.75% | 900 |
|---|
| 2026.03.09 | ₩49,182 | ₩50,436 | ₩49,182 | ₩50,402 | +2.48% | 2.5천 |
|---|
| 2026.03.06 | ₩50,422 | ₩50,422 | ₩49,409 | ₩49,902 | -1.03% | 8.8천 |
|---|
| 2026.03.05 | ₩50,462 | ₩50,476 | ₩50,056 | ₩50,417 | -0.09% | 1.1만 |
|---|
| 2026.03.04 | ₩51,462 | ₩51,512 | ₩51,408 | ₩51,512 | +0.10% | 3.2천 |
|---|
| 2026.03.03 | ₩50,376 | ₩50,829 | ₩49,782 | ₩50,829 | +0.90% | 5.8만 |
|---|
| 2026.03.02 | ₩52,316 | ₩52,623 | ₩52,316 | ₩52,567 | +0.48% | 3천 |
|---|
| 2026.02.27 | ₩53,576 | ₩53,576 | ₩53,568 | ₩53,568 | -0.01% | 900 |
|---|
| 2026.02.26 | ₩53,703 | ₩53,796 | ₩53,583 | ₩53,796 | +0.17% | 2.5천 |
|---|
| 2026.02.25 | ₩53,583 | ₩53,896 | ₩53,583 | ₩53,888 | +0.57% | 3천 |
|---|
| 2026.02.24 | ₩53,276 | ₩53,369 | ₩53,276 | ₩53,369 | +0.18% | 1.9만 |
|---|
| 2026.02.23 | ₩53,583 | ₩53,583 | ₩53,164 | ₩53,164 | -0.78% | 2.1만 |
|---|
| 2026.02.20 | ₩53,367 | ₩53,395 | ₩53,303 | ₩53,395 | +0.05% | 1.8천 |
|---|
| 2026.02.19 | ₩52,956 | ₩53,004 | ₩52,949 | ₩53,004 | +0.09% | 1.3천 |
|---|
| 2026.02.18 | ₩53,623 | ₩53,623 | ₩53,183 | ₩53,229 | -0.73% | 2.6천 |
|---|
| 2026.02.17 | ₩53,329 | ₩53,396 | ₩53,236 | ₩53,236 | -0.18% | 6.5만 |
|---|
| 2026.02.13 | ₩53,570 | ₩53,570 | ₩53,331 | ₩53,331 | -0.45% | 1.9만 |
|---|
| 2026.02.12 | ₩53,850 | ₩53,850 | ₩53,369 | ₩53,369 | -0.89% | 800 |
|---|
| 2026.02.11 | ₩53,886 | ₩53,886 | ₩53,886 | ₩53,886 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩53,590 | ₩53,743 | ₩53,491 | ₩53,491 | -0.18% | 1.1만 |
|---|
| 2026.02.09 | ₩52,983 | ₩53,444 | ₩52,983 | ₩53,444 | +0.87% | 400 |
|---|
| 2026.02.06 | ₩52,568 | ₩52,796 | ₩52,423 | ₩52,676 | +0.21% | 5.1천 |
|---|
| 2026.02.05 | ₩51,716 | ₩51,849 | ₩51,552 | ₩51,552 | -0.32% | 4천 |
|---|
| 2026.02.04 | ₩52,596 | ₩52,596 | ₩52,129 | ₩52,388 | -0.40% | 6.1천 |
|---|
| 2026.02.03 | ₩52,116 | ₩52,183 | ₩51,849 | ₩52,096 | -0.04% | 4.2천 |
|---|
| 2026.02.02 | ₩51,823 | ₩52,063 | ₩51,823 | ₩51,976 | +0.30% | 7.9천 |
|---|
| 2026.01.30 | ₩52,129 | ₩52,169 | ₩51,703 | ₩51,703 | -0.82% | 5.2천 |
|---|
| 2026.01.29 | ₩52,476 | ₩52,476 | ₩51,731 | ₩52,167 | -0.59% | 800 |
|---|
| 2026.01.28 | ₩51,809 | ₩51,943 | ₩51,656 | ₩51,823 | +0.03% | 2.2만 |
|---|
| 2026.01.27 | ₩52,156 | ₩52,396 | ₩52,156 | ₩52,339 | +0.35% | 1.1만 |
|---|
| 2026.01.26 | ₩51,596 | ₩51,596 | ₩51,496 | ₩51,496 | -0.19% | 700 |
|---|
| 2026.01.23 | ₩50,749 | ₩51,182 | ₩50,749 | ₩51,109 | +0.71% | 2.1천 |
|---|
| 2026.01.22 | ₩51,089 | ₩51,089 | ₩50,902 | ₩50,933 | -0.31% | 2.7천 |
|---|
| 2026.01.21 | ₩50,676 | ₩50,676 | ₩50,276 | ₩50,641 | -0.07% | 2.9만 |
|---|
| 2026.01.20 | ₩50,809 | ₩50,809 | ₩50,309 | ₩50,309 | -0.98% | 1.3천 |
|---|
| 2026.01.16 | ₩50,849 | ₩50,929 | ₩50,849 | ₩50,854 | +0.01% | 400 |
|---|
| 2026.01.15 | ₩50,876 | ₩50,929 | ₩50,856 | ₩50,856 | -0.04% | 500 |
|---|
| 2026.01.14 | ₩50,809 | ₩50,809 | ₩50,718 | ₩50,718 | -0.18% | 400 |
|---|
| 2026.01.13 | ₩50,889 | ₩50,889 | ₩50,545 | ₩50,545 | -0.68% | 3.5천 |
|---|
| 2026.01.12 | ₩50,849 | ₩50,902 | ₩50,776 | ₩50,817 | -0.06% | 4.2천 |
|---|
| 2026.01.09 | ₩50,289 | ₩50,596 | ₩50,289 | ₩50,449 | +0.32% | 1.1만 |
|---|
| 2026.01.08 | ₩49,809 | ₩49,958 | ₩49,809 | ₩49,958 | +0.30% | 800 |
|---|
| 2026.01.07 | ₩50,222 | ₩50,222 | ₩50,036 | ₩50,036 | -0.37% | 8.9천 |
|---|
| 2026.01.06 | ₩50,676 | ₩50,676 | ₩50,182 | ₩50,233 | -0.87% | 4.9천 |
|---|
| 2026.01.05 | ₩50,205 | ₩50,205 | ₩50,205 | ₩50,205 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩49,956 | ₩49,956 | ₩49,689 | ₩49,695 | -0.52% | 700 |
|---|
| 2025.12.31 | ₩49,102 | ₩49,675 | ₩49,102 | ₩49,253 | +0.31% | 9.9천 |
|---|
| 2025.12.30 | ₩49,509 | ₩49,782 | ₩49,509 | ₩49,518 | +0.02% | 4.2천 |
|---|
| 2025.12.29 | ₩50,836 | ₩50,836 | ₩50,280 | ₩50,280 | -1.09% | 500 |
|---|
| 2025.12.26 | ₩50,385 | ₩50,416 | ₩50,385 | ₩50,416 | +0.06% | 200 |
|---|
| 2025.12.24 | ₩50,313 | ₩50,350 | ₩50,313 | ₩50,350 | +0.07% | 800 |
|---|
| 2025.12.23 | ₩50,316 | ₩50,336 | ₩50,316 | ₩50,336 | +0.04% | 300 |
|---|
| 2025.12.22 | ₩50,222 | ₩50,262 | ₩49,849 | ₩50,060 | -0.32% | 1.1만 |
|---|
| 2025.12.19 | ₩50,022 | ₩50,022 | ₩49,886 | ₩49,886 | -0.27% | 1.1천 |
|---|
| 2025.12.18 | ₩49,669 | ₩49,686 | ₩49,669 | ₩49,686 | +0.03% | 500 |
|---|
| 2025.12.17 | ₩49,342 | ₩49,342 | ₩49,233 | ₩49,233 | -0.22% | 900 |
|---|
| 2025.12.16 | ₩50,262 | ₩50,262 | ₩49,709 | ₩49,817 | -0.89% | 1.8천 |
|---|
| 2025.12.15 | ₩49,929 | ₩50,024 | ₩49,929 | ₩50,024 | +0.19% | 500 |
|---|
| 2025.12.12 | ₩50,062 | ₩50,062 | ₩49,701 | ₩49,726 | -0.67% | 1.9천 |
|---|
| 2025.12.11 | ₩49,926 | ₩50,093 | ₩49,926 | ₩50,093 | +0.33% | 300 |
|---|
| 2025.12.10 | ₩49,395 | ₩49,750 | ₩49,395 | ₩49,750 | +0.72% | 300 |
|---|
| 2025.12.09 | ₩49,449 | ₩49,449 | ₩49,185 | ₩49,185 | -0.53% | 400 |
|---|
| 2025.12.08 | ₩49,395 | ₩49,395 | ₩49,277 | ₩49,277 | -0.24% | 1.1천 |
|---|
| 2025.12.05 | ₩49,662 | ₩49,662 | ₩49,478 | ₩49,478 | -0.37% | 400 |
|---|
| 2025.12.04 | ₩49,490 | ₩49,490 | ₩49,490 | ₩49,490 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩49,249 | ₩49,449 | ₩49,075 | ₩49,322 | +0.15% | 2.6천 |
|---|
| 2025.12.02 | ₩49,142 | ₩49,222 | ₩48,929 | ₩49,105 | -0.08% | 5.5천 |
|---|
| 2025.12.01 | ₩48,902 | ₩49,182 | ₩48,902 | ₩48,975 | +0.15% | 2.8천 |
|---|
| 2025.11.28 | ₩49,169 | ₩49,302 | ₩49,045 | ₩49,045 | -0.25% | 500 |
|---|
| 2025.11.26 | ₩48,822 | ₩49,035 | ₩48,729 | ₩48,902 | +0.16% | 5.2천 |
|---|
| 2025.11.25 | ₩48,134 | ₩48,342 | ₩48,134 | ₩48,322 | +0.39% | 1.3천 |
|---|
| 2025.11.24 | ₩47,782 | ₩47,955 | ₩47,728 | ₩47,884 | +0.21% | 2.4천 |
|---|
| 2025.11.21 | ₩47,555 | ₩47,795 | ₩47,291 | ₩47,695 | +0.29% | 600 |
|---|
| 2025.11.20 | ₩47,915 | ₩48,129 | ₩47,014 | ₩47,014 | -1.88% | 2.5천 |
|---|
| 2025.11.19 | ₩47,695 | ₩47,695 | ₩47,662 | ₩47,670 | -0.05% | 800 |
|---|
| 2025.11.18 | ₩47,775 | ₩47,775 | ₩47,775 | ₩47,775 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩48,809 | ₩48,809 | ₩48,383 | ₩48,383 | -0.87% | 200 |
|---|
| 2025.11.14 | ₩49,169 | ₩49,675 | ₩49,169 | ₩49,169 | 0.00% | 1.2천 |
|---|
| 2025.11.13 | ₩49,127 | ₩49,127 | ₩49,127 | ₩49,127 | 0.00% | 300 |
|---|
| 2025.11.12 | ₩49,849 | ₩49,942 | ₩49,755 | ₩49,755 | -0.19% | 6.6천 |
|---|
| 2025.11.11 | ₩49,662 | ₩49,689 | ₩49,575 | ₩49,605 | -0.12% | 5.4천 |
|---|
| 2025.11.10 | ₩49,075 | ₩49,374 | ₩48,930 | ₩49,245 | +0.35% | 2.9천 |
|---|
| 2025.11.07 | ₩48,378 | ₩48,722 | ₩48,378 | ₩48,722 | +0.71% | 1.5천 |
|---|
| 2025.11.06 | ₩48,651 | ₩48,658 | ₩48,642 | ₩48,658 | +0.01% | 600 |
|---|
| 2025.11.05 | ₩48,686 | ₩48,735 | ₩48,682 | ₩48,735 | +0.10% | 400 |
|---|
| 2025.11.04 | ₩48,715 | ₩48,715 | ₩48,409 | ₩48,410 | -0.63% | 500 |
|---|
| 2025.11.03 | ₩48,915 | ₩48,915 | ₩48,875 | ₩48,875 | -0.08% | 400 |
|---|
| 2025.10.31 | ₩48,855 | ₩48,855 | ₩48,769 | ₩48,769 | -0.18% | 300 |
|---|
| 2025.10.30 | ₩49,029 | ₩49,249 | ₩48,902 | ₩49,051 | +0.05% | 2.4천 |
|---|
| 2025.10.29 | ₩49,569 | ₩49,569 | ₩49,171 | ₩49,171 | -0.80% | 400 |
|---|
| 2025.10.28 | ₩49,876 | ₩49,876 | ₩49,389 | ₩49,562 | -0.63% | 1천 |
|---|
| 2025.10.27 | ₩49,622 | ₩49,755 | ₩49,275 | ₩49,582 | -0.08% | 2만 |
|---|
| 2025.10.24 | ₩49,098 | ₩49,098 | ₩49,098 | ₩49,098 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩49,222 | ₩49,222 | ₩49,022 | ₩49,022 | -0.41% | 400 |
|---|
| 2025.10.22 | ₩48,875 | ₩49,549 | ₩48,689 | ₩48,770 | -0.22% | 3.1천 |
|---|
| 2025.10.21 | ₩48,955 | ₩48,955 | ₩48,923 | ₩48,923 | -0.07% | 300 |
|---|
| 2025.10.20 | ₩49,142 | ₩49,218 | ₩49,142 | ₩49,218 | +0.15% | 600 |
|---|
| 2025.10.17 | ₩48,755 | ₩48,782 | ₩48,681 | ₩48,782 | +0.05% | 500 |
|---|
| 2025.10.16 | ₩48,675 | ₩48,835 | ₩48,409 | ₩48,562 | -0.23% | 1.6천 |
|---|
| 2025.10.15 | ₩48,502 | ₩48,502 | ₩48,155 | ₩48,330 | -0.35% | 1.6만 |
|---|
| 2025.10.14 | ₩48,125 | ₩48,262 | ₩48,125 | ₩48,157 | +0.07% | 7.5천 |
|---|
| 2025.10.13 | ₩47,824 | ₩47,824 | ₩47,752 | ₩47,752 | -0.15% | 400 |
|---|
| 2025.10.10 | ₩48,009 | ₩48,089 | ₩47,247 | ₩47,247 | -1.59% | 400 |
|---|