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 | ₩53,196 | ₩53,383 | ₩53,190 | ₩53,316 | +0.23% | 3.2천 |
| 2026.10.08 | ₩52,916 | ₩53,036 | ₩52,836 | ₩52,963 | +0.09% | 1.2만 |
| 2026.10.07 | ₩53,450 | ₩53,450 | ₩53,076 | ₩53,272 | -0.33% | 11.6만 |
| 2026.10.06 | ₩54,077 | ₩54,291 | ₩53,980 | ₩53,980 | -0.18% | 6.8천 |
| 2026.10.05 | ₩53,610 | ₩55,565 | ₩53,296 | ₩53,862 | +0.47% | 3.5만 |
| 2026.10.02 | ₩53,717 | ₩54,831 | ₩53,610 | ₩53,784 | +0.12% | 4.9천 |
| 2026.10.01 | ₩53,530 | ₩53,830 | ₩53,023 | ₩53,187 | -0.64% | 2.1만 |
| 2026.09.30 | ₩54,184 | ₩54,237 | ₩53,669 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,669 |
| -0.95% |
| 3.8만 |
| 2026.09.29 | ₩54,518 | ₩54,991 | ₩53,790 | ₩53,972 | -1.00% | 5.5천 |
|---|
| 2026.09.28 | ₩54,758 | ₩55,599 | ₩53,864 | ₩54,104 | -1.19% | 3.2만 |
|---|
| 2026.09.25 | ₩54,237 | ₩54,911 | ₩54,064 | ₩54,345 | +0.20% | 1.7만 |
|---|
| 2026.09.24 | ₩53,690 | ₩54,251 | ₩53,677 | ₩53,828 | +0.26% | 3.7만 |
|---|
| 2026.09.23 | ₩54,211 | ₩54,604 | ₩53,930 | ₩54,036 | -0.32% | 3.2천 |
|---|
| 2026.09.22 | ₩54,798 | ₩55,405 | ₩54,584 | ₩54,918 | +0.22% | 1.2만 |
|---|
| 2026.09.21 | ₩54,584 | ₩54,715 | ₩54,584 | ₩54,715 | +0.24% | 500 |
|---|
| 2026.09.18 | ₩54,744 | ₩54,744 | ₩53,837 | ₩54,050 | -1.27% | 2.6만 |
|---|
| 2026.09.17 | ₩54,691 | ₩55,198 | ₩54,611 | ₩54,624 | -0.12% | 1.9천 |
|---|
| 2026.09.16 | ₩54,424 | ₩54,504 | ₩53,744 | ₩53,982 | -0.81% | 2.5천 |
|---|
| 2026.09.15 | ₩54,891 | ₩55,712 | ₩54,277 | ₩54,312 | -1.06% | 4.3천 |
|---|
| 2026.09.14 | ₩54,731 | ₩55,011 | ₩54,611 | ₩54,678 | -0.10% | 6.9천 |
|---|
| 2026.09.11 | ₩55,345 | ₩55,805 | ₩55,071 | ₩55,071 | -0.49% | 6천 |
|---|
| 2026.09.10 | ₩54,624 | ₩55,345 | ₩54,403 | ₩54,403 | -0.41% | 8.2천 |
|---|
| 2026.09.09 | ₩55,752 | ₩55,892 | ₩54,981 | ₩54,981 | -1.38% | 6.8천 |
|---|
| 2026.09.08 | ₩55,892 | ₩55,892 | ₩55,605 | ₩55,605 | -0.51% | 4.5천 |
|---|
| 2026.09.04 | ₩55,759 | ₩55,759 | ₩55,699 | ₩55,739 | -0.04% | 1.9천 |
|---|
| 2026.09.03 | ₩56,973 | ₩57,107 | ₩55,599 | ₩55,772 | -2.11% | 4천 |
|---|
| 2026.09.02 | ₩55,132 | ₩56,386 | ₩55,065 | ₩55,225 | +0.17% | 1.9천 |
|---|
| 2026.09.01 | ₩55,532 | ₩57,754 | ₩54,785 | ₩54,851 | -1.23% | 4.1만 |
|---|
| 2026.08.31 | ₩55,784 | ₩55,784 | ₩55,429 | ₩55,429 | -0.64% | 1.8천 |
|---|
| 2026.08.28 | ₩55,745 | ₩55,852 | ₩55,486 | ₩55,486 | -0.46% | 2.7천 |
|---|
| 2026.08.27 | ₩55,418 | ₩55,599 | ₩55,418 | ₩55,565 | +0.26% | 2.2만 |
|---|
| 2026.08.26 | ₩56,026 | ₩56,333 | ₩55,639 | ₩55,639 | -0.69% | 5.7천 |
|---|
| 2026.08.25 | ₩55,785 | ₩57,067 | ₩55,719 | ₩55,855 | +0.12% | 4만 |
|---|
| 2026.08.24 | ₩55,372 | ₩55,519 | ₩55,372 | ₩55,519 | +0.27% | 700 |
|---|
| 2026.08.21 | ₩55,612 | ₩55,644 | ₩55,612 | ₩55,644 | +0.06% | 500 |
|---|
| 2026.08.20 | ₩55,198 | ₩56,560 | ₩55,105 | ₩55,133 | -0.12% | 3.8만 |
|---|
| 2026.08.19 | ₩55,385 | ₩55,385 | ₩55,091 | ₩55,277 | -0.20% | 1.7천 |
|---|
| 2026.08.18 | ₩54,691 | ₩55,952 | ₩54,691 | ₩55,025 | +0.61% | 4.2천 |
|---|
| 2026.08.17 | ₩55,692 | ₩55,692 | ₩55,549 | ₩55,549 | -0.26% | 800 |
|---|
| 2026.08.14 | ₩55,745 | ₩55,745 | ₩55,599 | ₩55,635 | -0.20% | 800 |
|---|
| 2026.08.13 | ₩55,812 | ₩55,879 | ₩55,668 | ₩55,668 | -0.26% | 1.3만 |
|---|
| 2026.08.12 | ₩55,679 | ₩55,679 | ₩55,573 | ₩55,573 | -0.19% | 300 |
|---|
| 2026.08.11 | ₩57,107 | ₩57,107 | ₩55,488 | ₩55,488 | -2.83% | 1.8천 |
|---|
| 2026.08.10 | ₩55,532 | ₩55,532 | ₩55,358 | ₩55,385 | -0.26% | 1.6천 |
|---|
| 2026.08.07 | ₩55,573 | ₩55,573 | ₩55,573 | ₩55,573 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩55,165 | ₩55,252 | ₩54,878 | ₩54,878 | -0.52% | 3.4만 |
|---|
| 2026.08.05 | ₩55,065 | ₩55,105 | ₩54,937 | ₩54,937 | -0.23% | 3만 |
|---|
| 2026.08.04 | ₩54,958 | ₩55,014 | ₩54,878 | ₩55,014 | +0.10% | 7.9천 |
|---|
| 2026.08.03 | ₩54,064 | ₩54,438 | ₩54,064 | ₩54,264 | +0.37% | 2.5만 |
|---|
| 2026.07.31 | ₩53,784 | ₩54,050 | ₩53,784 | ₩53,918 | +0.25% | 4.1천 |
|---|
| 2026.07.30 | ₩54,144 | ₩54,811 | ₩54,144 | ₩54,308 | +0.30% | 1.1만 |
|---|
| 2026.07.29 | ₩52,836 | ₩53,463 | ₩52,739 | ₩52,739 | -0.18% | 4.7천 |
|---|
| 2026.07.28 | ₩52,663 | ₩53,130 | ₩52,663 | ₩53,032 | +0.70% | 2.3만 |
|---|
| 2026.07.27 | ₩52,843 | ₩53,026 | ₩52,843 | ₩53,026 | +0.35% | 400 |
|---|
| 2026.07.24 | ₩52,569 | ₩52,929 | ₩52,569 | ₩52,820 | +0.48% | 2.2천 |
|---|
| 2026.07.23 | ₩52,596 | ₩52,596 | ₩52,486 | ₩52,486 | -0.21% | 300 |
|---|
| 2026.07.22 | ₩53,343 | ₩53,397 | ₩53,240 | ₩53,240 | -0.19% | 2.5천 |
|---|
| 2026.07.21 | ₩52,903 | ₩53,383 | ₩52,903 | ₩53,290 | +0.73% | 2천 |
|---|
| 2026.07.20 | ₩52,769 | ₩52,876 | ₩52,573 | ₩52,573 | -0.37% | 3.2천 |
|---|
| 2026.07.17 | ₩52,888 | ₩52,888 | ₩52,888 | ₩52,888 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩52,956 | ₩53,210 | ₩52,956 | ₩53,046 | +0.17% | 1.8천 |
|---|
| 2026.07.15 | ₩52,075 | ₩53,583 | ₩52,075 | ₩53,477 | +2.69% | 2천 |
|---|
| 2026.07.14 | ₩52,663 | ₩53,383 | ₩52,663 | ₩53,234 | +1.08% | 9.2천 |
|---|
| 2026.07.13 | ₩53,383 | ₩53,383 | ₩52,823 | ₩52,823 | -1.05% | 600 |
|---|
| 2026.07.10 | ₩53,837 | ₩53,837 | ₩53,170 | ₩53,295 | -1.01% | 1천 |
|---|
| 2026.07.09 | ₩53,050 | ₩53,130 | ₩53,023 | ₩53,112 | +0.12% | 7.3천 |
|---|
| 2026.07.08 | ₩52,683 | ₩52,849 | ₩52,622 | ₩52,835 | +0.29% | 1.4만 |
|---|
| 2026.07.07 | ₩53,276 | ₩53,316 | ₩53,092 | ₩53,092 | -0.35% | 1.9천 |
|---|
| 2026.07.06 | ₩53,623 | ₩53,810 | ₩53,623 | ₩53,729 | +0.20% | 4.2천 |
|---|
| 2026.07.02 | ₩53,490 | ₩53,490 | ₩52,983 | ₩53,108 | -0.71% | 700 |
|---|
| 2026.07.01 | ₩52,956 | ₩52,956 | ₩52,476 | ₩52,478 | -0.90% | 1.3만 |
|---|
| 2026.06.30 | ₩52,756 | ₩52,996 | ₩52,756 | ₩52,965 | +0.40% | 7.1만 |
|---|
| 2026.06.29 | ₩52,436 | ₩52,823 | ₩52,302 | ₩52,823 | +0.74% | 500 |
|---|
| 2026.06.26 | ₩52,689 | ₩52,903 | ₩52,689 | ₩52,815 | +0.24% | 700 |
|---|
| 2026.06.25 | ₩53,110 | ₩53,130 | ₩52,889 | ₩52,998 | -0.21% | 7.3천 |
|---|
| 2026.06.24 | ₩53,383 | ₩53,383 | ₩52,622 | ₩52,629 | -1.41% | 1.8천 |
|---|
| 2026.06.23 | ₩53,383 | ₩53,383 | ₩52,819 | ₩52,819 | -1.06% | 1.7천 |
|---|
| 2026.06.22 | ₩54,209 | ₩54,211 | ₩54,037 | ₩54,037 | -0.32% | 2.6천 |
|---|
| 2026.06.18 | ₩54,064 | ₩54,131 | ₩54,057 | ₩54,057 | -0.01% | 3.7천 |
|---|
| 2026.06.17 | ₩54,291 | ₩54,291 | ₩53,582 | ₩53,582 | -1.31% | 400 |
|---|
| 2026.06.16 | ₩54,091 | ₩54,091 | ₩53,837 | ₩53,837 | -0.47% | 500 |
|---|
| 2026.06.15 | ₩53,930 | ₩53,930 | ₩53,745 | ₩53,745 | -0.34% | 1.4천 |
|---|
| 2026.06.12 | ₩53,090 | ₩53,570 | ₩53,090 | ₩53,518 | +0.81% | 2천 |
|---|
| 2026.06.11 | ₩51,715 | ₩53,332 | ₩51,715 | ₩53,332 | +3.13% | 700 |
|---|
| 2026.06.10 | ₩52,049 | ₩52,329 | ₩51,654 | ₩51,654 | -0.76% | 700 |
|---|
| 2026.06.09 | ₩52,903 | ₩52,903 | ₩52,302 | ₩52,412 | -0.93% | 7.2천 |
|---|
| 2026.06.08 | ₩52,329 | ₩57,547 | ₩52,155 | ₩52,398 | +0.13% | 6.4천 |
|---|
| 2026.06.05 | ₩52,622 | ₩54,941 | ₩51,915 | ₩51,983 | -1.21% | 1.3만 |
|---|
| 2026.06.04 | ₩53,330 | ₩53,477 | ₩53,236 | ₩53,467 | +0.26% | 4.4천 |
|---|
| 2026.06.03 | ₩53,397 | ₩53,397 | ₩53,138 | ₩53,138 | -0.48% | 1.9천 |
|---|
| 2026.06.02 | ₩53,397 | ₩53,610 | ₩53,397 | ₩53,547 | +0.28% | 800 |
|---|
| 2026.06.01 | ₩53,223 | ₩53,223 | ₩53,223 | ₩53,223 | 0.00% | 400 |
|---|
| 2026.05.29 | ₩53,343 | ₩53,343 | ₩53,236 | ₩53,236 | -0.20% | 600 |
|---|
| 2026.05.28 | ₩53,263 | ₩53,263 | ₩53,150 | ₩53,150 | -0.21% | 1.5천 |
|---|
| 2026.05.27 | ₩53,276 | ₩53,276 | ₩53,103 | ₩53,184 | -0.17% | 1.8천 |
|---|
| 2026.05.26 | ₩53,450 | ₩53,463 | ₩53,263 | ₩53,324 | -0.23% | 3.4천 |
|---|
| 2026.05.22 | ₩53,050 | ₩53,050 | ₩52,676 | ₩52,688 | -0.68% | 1.6만 |
|---|
| 2026.05.21 | ₩52,302 | ₩52,876 | ₩52,302 | ₩52,857 | +1.06% | 1천 |
|---|
| 2026.05.20 | ₩51,888 | ₩52,596 | ₩51,855 | ₩52,589 | +1.35% | 2.5천 |
|---|
| 2026.05.19 | ₩51,742 | ₩51,822 | ₩51,700 | ₩51,700 | -0.08% | 2만 |
|---|
| 2026.05.18 | ₩52,022 | ₩53,196 | ₩51,862 | ₩52,081 | +0.11% | 9.5천 |
|---|
| 2026.05.15 | ₩51,929 | ₩52,409 | ₩51,711 | ₩51,711 | -0.42% | 4.9천 |
|---|
| 2026.05.14 | ₩52,676 | ₩52,756 | ₩52,546 | ₩52,546 | -0.25% | 1.6천 |
|---|
| 2026.05.13 | ₩52,489 | ₩52,863 | ₩52,449 | ₩52,721 | +0.44% | 3.6천 |
|---|
| 2026.05.12 | ₩52,275 | ₩52,456 | ₩52,222 | ₩52,404 | +0.25% | 3.3천 |
|---|
| 2026.05.11 | ₩52,849 | ₩52,916 | ₩52,676 | ₩52,697 | -0.29% | 9.1천 |
|---|
| 2026.05.08 | ₩52,729 | ₩52,916 | ₩52,729 | ₩52,856 | +0.24% | 800 |
|---|
| 2026.05.07 | ₩53,517 | ₩54,584 | ₩52,316 | ₩52,316 | -2.24% | 6.3천 |
|---|
| 2026.05.06 | ₩53,263 | ₩53,477 | ₩53,216 | ₩53,414 | +0.28% | 1.1만 |
|---|
| 2026.05.05 | ₩51,742 | ₩52,069 | ₩51,742 | ₩52,066 | +0.63% | 8.7만 |
|---|
| 2026.05.04 | ₩51,221 | ₩51,368 | ₩51,221 | ₩51,281 | +0.12% | 800 |
|---|
| 2026.05.01 | ₩52,102 | ₩52,278 | ₩52,043 | ₩52,043 | -0.11% | 2.3천 |
|---|
| 2026.04.30 | ₩51,528 | ₩52,333 | ₩51,528 | ₩52,333 | +1.56% | 1.7천 |
|---|
| 2026.04.29 | ₩51,101 | ₩51,335 | ₩50,908 | ₩50,944 | -0.31% | 1.2천 |
|---|
| 2026.04.28 | ₩51,495 | ₩51,595 | ₩51,495 | ₩51,528 | +0.06% | 3.1천 |
|---|
| 2026.04.27 | ₩51,942 | ₩51,995 | ₩51,755 | ₩51,802 | -0.27% | 2.2천 |
|---|
| 2026.04.24 | ₩51,515 | ₩51,888 | ₩51,515 | ₩51,888 | +0.73% | 2.7천 |
|---|
| 2026.04.23 | ₩51,842 | ₩51,908 | ₩51,555 | ₩51,567 | -0.53% | 3.1천 |
|---|
| 2026.04.22 | ₩52,209 | ₩52,209 | ₩52,049 | ₩52,077 | -0.25% | 2.8천 |
|---|
| 2026.04.21 | ₩52,616 | ₩52,622 | ₩51,874 | ₩51,874 | -1.41% | 2.1천 |
|---|
| 2026.04.20 | ₩52,921 | ₩53,010 | ₩52,921 | ₩52,957 | +0.07% | 1천 |
|---|
| 2026.04.17 | ₩53,637 | ₩53,637 | ₩53,240 | ₩53,240 | -0.74% | 5.3천 |
|---|
| 2026.04.16 | ₩52,756 | ₩52,756 | ₩52,556 | ₩52,580 | -0.33% | 2.6천 |
|---|
| 2026.04.15 | ₩52,703 | ₩53,256 | ₩52,687 | ₩52,687 | -0.03% | 2.6천 |
|---|
| 2026.04.14 | ₩52,703 | ₩52,969 | ₩52,703 | ₩52,811 | +0.21% | 2.3만 |
|---|
| 2026.04.13 | ₩51,595 | ₩52,324 | ₩51,595 | ₩52,324 | +1.41% | 1천 |
|---|
| 2026.04.10 | ₩52,316 | ₩52,316 | ₩51,929 | ₩52,046 | -0.52% | 3.5천 |
|---|
| 2026.04.09 | ₩51,181 | ₩52,035 | ₩51,181 | ₩51,827 | +1.26% | 3.8천 |
|---|
| 2026.04.08 | ₩52,182 | ₩52,235 | ₩51,776 | ₩51,986 | -0.38% | 9.9천 |
|---|
| 2026.04.07 | ₩49,847 | ₩49,948 | ₩49,526 | ₩49,948 | +0.20% | 5.7천 |
|---|
| 2026.04.06 | ₩50,060 | ₩50,207 | ₩49,980 | ₩50,015 | -0.09% | 1만 |
|---|
| 2026.04.02 | ₩49,433 | ₩49,780 | ₩49,306 | ₩49,738 | +0.62% | 2천 |
|---|
| 2026.04.01 | ₩50,180 | ₩54,117 | ₩50,013 | ₩50,150 | -0.06% | 800 |
|---|
| 2026.03.31 | ₩48,872 | ₩49,229 | ₩48,739 | ₩49,229 | +0.73% | 1.4만 |
|---|
| 2026.03.30 | ₩48,125 | ₩48,218 | ₩47,841 | ₩47,841 | -0.59% | 5.4천 |
|---|
| 2026.03.27 | ₩48,285 | ₩48,285 | ₩47,793 | ₩47,793 | -1.02% | 4.6천 |
|---|
| 2026.03.26 | ₩48,806 | ₩49,113 | ₩48,284 | ₩48,284 | -1.07% | 2.6만 |
|---|
| 2026.03.25 | ₩49,453 | ₩49,513 | ₩49,271 | ₩49,271 | -0.37% | 6.2만 |
|---|
| 2026.03.24 | ₩48,350 | ₩48,811 | ₩48,350 | ₩48,556 | +0.43% | 3.2천 |
|---|
| 2026.03.23 | ₩49,113 | ₩49,126 | ₩48,879 | ₩48,879 | -0.48% | 900 |
|---|
| 2026.03.20 | ₩48,152 | ₩48,245 | ₩47,706 | ₩47,706 | -0.93% | 1.6천 |
|---|
| 2026.03.19 | ₩48,806 | ₩49,231 | ₩48,712 | ₩49,185 | +0.78% | 2.3만 |
|---|
| 2026.03.18 | ₩49,540 | ₩49,860 | ₩48,819 | ₩49,115 | -0.86% | 2.9만 |
|---|
| 2026.03.17 | ₩50,260 | ₩50,260 | ₩49,856 | ₩49,856 | -0.80% | 1만 |
|---|
| 2026.03.16 | ₩49,740 | ₩49,845 | ₩49,740 | ₩49,845 | +0.21% | 1.3천 |
|---|
| 2026.03.13 | ₩49,513 | ₩49,513 | ₩48,943 | ₩48,943 | -1.15% | 1.6만 |
|---|
| 2026.03.12 | ₩49,593 | ₩49,753 | ₩49,566 | ₩49,580 | -0.03% | 1.9천 |
|---|
| 2026.03.11 | ₩50,260 | ₩50,479 | ₩50,260 | ₩50,479 | +0.44% | 500 |
|---|
| 2026.03.10 | ₩51,028 | ₩51,315 | ₩50,646 | ₩50,646 | -0.75% | 900 |
|---|
| 2026.03.09 | ₩49,219 | ₩50,474 | ₩49,219 | ₩50,440 | +2.48% | 2.5천 |
|---|
| 2026.03.06 | ₩50,460 | ₩50,460 | ₩49,446 | ₩49,940 | -1.03% | 8.8천 |
|---|
| 2026.03.05 | ₩50,501 | ₩50,514 | ₩50,093 | ₩50,455 | -0.09% | 1.1만 |
|---|
| 2026.03.04 | ₩51,501 | ₩51,551 | ₩51,447 | ₩51,551 | +0.10% | 3.2천 |
|---|
| 2026.03.03 | ₩50,414 | ₩50,868 | ₩49,820 | ₩50,868 | +0.90% | 5.8만 |
|---|
| 2026.03.02 | ₩52,356 | ₩52,663 | ₩52,356 | ₩52,606 | +0.48% | 3천 |
|---|
| 2026.02.27 | ₩53,617 | ₩53,617 | ₩53,609 | ₩53,609 | -0.01% | 900 |
|---|
| 2026.02.26 | ₩53,744 | ₩53,837 | ₩53,623 | ₩53,837 | +0.17% | 2.5천 |
|---|
| 2026.02.25 | ₩53,623 | ₩53,937 | ₩53,623 | ₩53,929 | +0.57% | 3천 |
|---|
| 2026.02.24 | ₩53,316 | ₩53,410 | ₩53,316 | ₩53,410 | +0.18% | 1.9만 |
|---|
| 2026.02.23 | ₩53,623 | ₩53,623 | ₩53,204 | ₩53,204 | -0.78% | 2.1만 |
|---|
| 2026.02.20 | ₩53,407 | ₩53,435 | ₩53,343 | ₩53,435 | +0.05% | 1.8천 |
|---|
| 2026.02.19 | ₩52,996 | ₩53,044 | ₩52,990 | ₩53,044 | +0.09% | 1.3천 |
|---|
| 2026.02.18 | ₩53,663 | ₩53,663 | ₩53,223 | ₩53,270 | -0.73% | 2.6천 |
|---|
| 2026.02.17 | ₩53,370 | ₩53,437 | ₩53,276 | ₩53,276 | -0.18% | 6.5만 |
|---|
| 2026.02.13 | ₩53,610 | ₩53,610 | ₩53,371 | ₩53,371 | -0.45% | 1.9만 |
|---|
| 2026.02.12 | ₩53,890 | ₩53,890 | ₩53,410 | ₩53,410 | -0.89% | 800 |
|---|
| 2026.02.11 | ₩53,926 | ₩53,926 | ₩53,926 | ₩53,926 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩53,630 | ₩53,784 | ₩53,531 | ₩53,531 | -0.18% | 1.1만 |
|---|
| 2026.02.09 | ₩53,023 | ₩53,485 | ₩53,023 | ₩53,485 | +0.87% | 400 |
|---|
| 2026.02.06 | ₩52,608 | ₩52,836 | ₩52,462 | ₩52,716 | +0.21% | 5.1천 |
|---|
| 2026.02.05 | ₩51,755 | ₩51,888 | ₩51,591 | ₩51,591 | -0.32% | 4천 |
|---|
| 2026.02.04 | ₩52,636 | ₩52,636 | ₩52,169 | ₩52,428 | -0.40% | 6.1천 |
|---|
| 2026.02.03 | ₩52,155 | ₩52,222 | ₩51,888 | ₩52,135 | -0.04% | 4.2천 |
|---|
| 2026.02.02 | ₩51,862 | ₩52,102 | ₩51,862 | ₩52,015 | +0.30% | 7.9천 |
|---|
| 2026.01.30 | ₩52,169 | ₩52,209 | ₩51,742 | ₩51,742 | -0.82% | 5.2천 |
|---|
| 2026.01.29 | ₩52,516 | ₩52,516 | ₩51,770 | ₩52,206 | -0.59% | 800 |
|---|
| 2026.01.28 | ₩51,848 | ₩51,982 | ₩51,695 | ₩51,862 | +0.03% | 2.2만 |
|---|
| 2026.01.27 | ₩52,195 | ₩52,436 | ₩52,195 | ₩52,378 | +0.35% | 1.1만 |
|---|
| 2026.01.26 | ₩51,635 | ₩51,635 | ₩51,535 | ₩51,535 | -0.19% | 700 |
|---|
| 2026.01.23 | ₩50,787 | ₩51,221 | ₩50,787 | ₩51,148 | +0.71% | 2.1천 |
|---|
| 2026.01.22 | ₩51,128 | ₩51,128 | ₩50,941 | ₩50,972 | -0.31% | 2.7천 |
|---|
| 2026.01.21 | ₩50,714 | ₩50,714 | ₩50,314 | ₩50,679 | -0.07% | 2.9만 |
|---|
| 2026.01.20 | ₩50,847 | ₩50,847 | ₩50,347 | ₩50,347 | -0.98% | 1.3천 |
|---|
| 2026.01.16 | ₩50,888 | ₩50,968 | ₩50,888 | ₩50,893 | +0.01% | 400 |
|---|
| 2026.01.15 | ₩50,914 | ₩50,968 | ₩50,894 | ₩50,894 | -0.04% | 500 |
|---|
| 2026.01.14 | ₩50,847 | ₩50,847 | ₩50,757 | ₩50,757 | -0.18% | 400 |
|---|
| 2026.01.13 | ₩50,928 | ₩50,928 | ₩50,583 | ₩50,583 | -0.68% | 3.5천 |
|---|
| 2026.01.12 | ₩50,888 | ₩50,941 | ₩50,814 | ₩50,856 | -0.06% | 4.2천 |
|---|
| 2026.01.09 | ₩50,327 | ₩50,634 | ₩50,327 | ₩50,487 | +0.32% | 1.1만 |
|---|
| 2026.01.08 | ₩49,847 | ₩49,996 | ₩49,847 | ₩49,996 | +0.30% | 800 |
|---|
| 2026.01.07 | ₩50,260 | ₩50,260 | ₩50,073 | ₩50,073 | -0.37% | 8.9천 |
|---|
| 2026.01.06 | ₩50,714 | ₩50,714 | ₩50,220 | ₩50,271 | -0.87% | 4.9천 |
|---|
| 2026.01.05 | ₩50,243 | ₩50,243 | ₩50,243 | ₩50,243 | 0.00% | 300 |
|---|
| 2026.01.02 | ₩49,993 | ₩49,993 | ₩49,726 | ₩49,733 | -0.52% | 700 |
|---|
| 2025.12.31 | ₩49,139 | ₩49,713 | ₩49,139 | ₩49,290 | +0.31% | 9.9천 |
|---|
| 2025.12.30 | ₩49,546 | ₩49,820 | ₩49,546 | ₩49,556 | +0.02% | 4.2천 |
|---|
| 2025.12.29 | ₩50,874 | ₩50,874 | ₩50,318 | ₩50,318 | -1.09% | 500 |
|---|
| 2025.12.26 | ₩50,423 | ₩50,454 | ₩50,423 | ₩50,454 | +0.06% | 200 |
|---|
| 2025.12.24 | ₩50,351 | ₩50,388 | ₩50,351 | ₩50,388 | +0.07% | 800 |
|---|
| 2025.12.23 | ₩50,354 | ₩50,374 | ₩50,354 | ₩50,374 | +0.04% | 300 |
|---|
| 2025.12.22 | ₩50,260 | ₩50,300 | ₩49,887 | ₩50,097 | -0.32% | 1.1만 |
|---|
| 2025.12.19 | ₩50,060 | ₩50,060 | ₩49,924 | ₩49,924 | -0.27% | 1.1천 |
|---|
| 2025.12.18 | ₩49,706 | ₩49,724 | ₩49,706 | ₩49,724 | +0.03% | 500 |
|---|
| 2025.12.17 | ₩49,379 | ₩49,379 | ₩49,270 | ₩49,270 | -0.22% | 900 |
|---|
| 2025.12.16 | ₩50,300 | ₩50,300 | ₩49,746 | ₩49,855 | -0.89% | 1.8천 |
|---|
| 2025.12.15 | ₩49,967 | ₩50,061 | ₩49,967 | ₩50,061 | +0.19% | 500 |
|---|
| 2025.12.12 | ₩50,100 | ₩50,100 | ₩49,738 | ₩49,764 | -0.67% | 1.9천 |
|---|
| 2025.12.11 | ₩49,964 | ₩50,131 | ₩49,964 | ₩50,131 | +0.33% | 300 |
|---|
| 2025.12.10 | ₩49,433 | ₩49,788 | ₩49,433 | ₩49,788 | +0.72% | 300 |
|---|
| 2025.12.09 | ₩49,486 | ₩49,486 | ₩49,222 | ₩49,222 | -0.53% | 400 |
|---|
| 2025.12.08 | ₩49,433 | ₩49,433 | ₩49,314 | ₩49,314 | -0.24% | 1.1천 |
|---|
| 2025.12.05 | ₩49,700 | ₩49,700 | ₩49,516 | ₩49,516 | -0.37% | 400 |
|---|
| 2025.12.04 | ₩49,528 | ₩49,528 | ₩49,528 | ₩49,528 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩49,286 | ₩49,486 | ₩49,113 | ₩49,359 | +0.15% | 2.6천 |
|---|
| 2025.12.02 | ₩49,179 | ₩49,259 | ₩48,966 | ₩49,142 | -0.08% | 5.5천 |
|---|
| 2025.12.01 | ₩48,939 | ₩49,219 | ₩48,939 | ₩49,012 | +0.15% | 2.8천 |
|---|
| 2025.11.28 | ₩49,206 | ₩49,339 | ₩49,082 | ₩49,082 | -0.25% | 500 |
|---|
| 2025.11.26 | ₩48,859 | ₩49,073 | ₩48,766 | ₩48,939 | +0.16% | 5.2천 |
|---|
| 2025.11.25 | ₩48,170 | ₩48,379 | ₩48,170 | ₩48,359 | +0.39% | 1.3천 |
|---|
| 2025.11.24 | ₩47,818 | ₩47,991 | ₩47,765 | ₩47,921 | +0.21% | 2.4천 |
|---|
| 2025.11.21 | ₩47,591 | ₩47,831 | ₩47,327 | ₩47,731 | +0.29% | 600 |
|---|
| 2025.11.20 | ₩47,951 | ₩48,165 | ₩47,049 | ₩47,049 | -1.88% | 2.5천 |
|---|
| 2025.11.19 | ₩47,731 | ₩47,731 | ₩47,698 | ₩47,706 | -0.05% | 800 |
|---|
| 2025.11.18 | ₩47,811 | ₩47,811 | ₩47,811 | ₩47,811 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩48,846 | ₩48,846 | ₩48,420 | ₩48,420 | -0.87% | 200 |
|---|
| 2025.11.14 | ₩49,206 | ₩49,713 | ₩49,206 | ₩49,206 | 0.00% | 1.2천 |
|---|
| 2025.11.13 | ₩49,165 | ₩49,165 | ₩49,165 | ₩49,165 | 0.00% | 300 |
|---|
| 2025.11.12 | ₩49,887 | ₩49,980 | ₩49,793 | ₩49,793 | -0.19% | 6.6천 |
|---|
| 2025.11.11 | ₩49,700 | ₩49,726 | ₩49,613 | ₩49,642 | -0.12% | 5.4천 |
|---|
| 2025.11.10 | ₩49,113 | ₩49,411 | ₩48,967 | ₩49,282 | +0.35% | 2.9천 |
|---|
| 2025.11.07 | ₩48,415 | ₩48,759 | ₩48,415 | ₩48,759 | +0.71% | 1.5천 |
|---|
| 2025.11.06 | ₩48,688 | ₩48,695 | ₩48,679 | ₩48,695 | +0.01% | 600 |
|---|
| 2025.11.05 | ₩48,723 | ₩48,772 | ₩48,719 | ₩48,772 | +0.10% | 400 |
|---|
| 2025.11.04 | ₩48,752 | ₩48,752 | ₩48,445 | ₩48,447 | -0.63% | 500 |
|---|
| 2025.11.03 | ₩48,952 | ₩48,952 | ₩48,912 | ₩48,912 | -0.08% | 400 |
|---|
| 2025.10.31 | ₩48,892 | ₩48,892 | ₩48,806 | ₩48,806 | -0.18% | 300 |
|---|
| 2025.10.30 | ₩49,066 | ₩49,286 | ₩48,939 | ₩49,089 | +0.05% | 2.4천 |
|---|
| 2025.10.29 | ₩49,606 | ₩49,606 | ₩49,209 | ₩49,209 | -0.80% | 400 |
|---|
| 2025.10.28 | ₩49,913 | ₩49,913 | ₩49,426 | ₩49,600 | -0.63% | 1천 |
|---|
| 2025.10.27 | ₩49,660 | ₩49,793 | ₩49,313 | ₩49,620 | -0.08% | 2만 |
|---|
| 2025.10.24 | ₩49,135 | ₩49,135 | ₩49,135 | ₩49,135 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩49,259 | ₩49,259 | ₩49,059 | ₩49,059 | -0.41% | 400 |
|---|
| 2025.10.22 | ₩48,912 | ₩49,586 | ₩48,726 | ₩48,807 | -0.22% | 3.1천 |
|---|
| 2025.10.21 | ₩48,992 | ₩48,992 | ₩48,960 | ₩48,960 | -0.07% | 300 |
|---|
| 2025.10.20 | ₩49,179 | ₩49,255 | ₩49,179 | ₩49,255 | +0.15% | 600 |
|---|
| 2025.10.17 | ₩48,792 | ₩48,819 | ₩48,718 | ₩48,819 | +0.05% | 500 |
|---|
| 2025.10.16 | ₩48,712 | ₩48,872 | ₩48,445 | ₩48,599 | -0.23% | 1.6천 |
|---|
| 2025.10.15 | ₩48,539 | ₩48,539 | ₩48,192 | ₩48,367 | -0.35% | 1.6만 |
|---|
| 2025.10.14 | ₩48,161 | ₩48,298 | ₩48,161 | ₩48,193 | +0.07% | 7.5천 |
|---|
| 2025.10.13 | ₩47,861 | ₩47,861 | ₩47,789 | ₩47,789 | -0.15% | 400 |
|---|
| 2025.10.10 | ₩48,045 | ₩48,125 | ₩47,283 | ₩47,283 | -1.59% | 400 |
|---|