시장 데이터를 불러오는 중
전체 종목
Gabelli Love Our Planet & People ETF Gabelli Love Our Planet & People ETF 과거 주가
Gabelli Love Our Planet & People ETF Gabelli Love Our Planet & People ETF · LOPP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gabelli Love Our Planet & People ETF Gabelli Love Our Planet & People ETF · LOPP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,902 | ₩48,079 | ₩47,902 | ₩48,079 | +0.37% | 200 |
| 2026.10.08 | ₩47,827 | ₩47,827 | ₩47,827 | ₩47,827 | 0.00% | 100 |
| 2026.10.07 | ₩47,901 | ₩47,901 | ₩47,901 | ₩47,901 | 0.00% | 100 |
| 2026.10.06 | ₩48,680 | ₩48,680 | ₩48,680 | ₩48,680 | 0.00% | 100 |
| 2026.10.05 | ₩48,012 | ₩48,012 | ₩48,012 | ₩48,012 | 0.00% | 100 |
| 2026.10.02 | ₩47,954 | ₩47,954 | ₩47,954 | ₩47,954 | 0.00% | 100 |
| 2026.10.01 | ₩47,258 | ₩47,357 | ₩47,258 | ₩47,357 | +0.21% | 500 |
| 2026.09.30 | ₩47,634 | ₩47,635 | ₩47,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,280 |
| -0.74% |
| 400 |
| 2026.09.29 | ₩47,577 | ₩47,577 | ₩47,577 | ₩47,577 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩47,592 | ₩47,592 | ₩47,592 | ₩47,592 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩47,989 | ₩48,090 | ₩47,989 | ₩48,090 | +0.21% | 200 |
|---|
| 2026.09.24 | ₩47,795 | ₩47,909 | ₩47,795 | ₩47,909 | +0.24% | 100 |
|---|
| 2026.09.23 | ₩48,470 | ₩48,470 | ₩48,470 | ₩48,470 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩48,877 | ₩48,877 | ₩48,877 | ₩48,877 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩48,503 | ₩48,503 | ₩48,503 | ₩48,503 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩48,301 | ₩48,301 | ₩48,301 | ₩48,301 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩48,466 | ₩48,466 | ₩48,466 | ₩48,466 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩48,165 | ₩48,165 | ₩48,165 | ₩48,165 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩48,291 | ₩48,291 | ₩48,158 | ₩48,158 | -0.27% | 500 |
|---|
| 2026.09.14 | ₩48,415 | ₩48,415 | ₩48,415 | ₩48,415 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩49,231 | ₩49,231 | ₩49,231 | ₩49,231 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩48,916 | ₩48,916 | ₩48,916 | ₩48,916 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩49,688 | ₩49,688 | ₩49,688 | ₩49,688 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩50,189 | ₩50,288 | ₩50,189 | ₩50,288 | +0.20% | 200 |
|---|
| 2026.09.04 | ₩50,062 | ₩50,062 | ₩50,062 | ₩50,062 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩49,928 | ₩49,928 | ₩49,908 | ₩49,908 | -0.04% | 200 |
|---|
| 2026.09.02 | ₩49,418 | ₩49,418 | ₩49,400 | ₩49,400 | -0.04% | 300 |
|---|
| 2026.09.01 | ₩49,143 | ₩49,143 | ₩49,143 | ₩49,143 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩49,571 | ₩49,571 | ₩49,571 | ₩49,571 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩49,847 | ₩49,850 | ₩49,834 | ₩49,850 | +0.01% | 2천 |
|---|
| 2026.08.27 | ₩50,357 | ₩50,357 | ₩50,329 | ₩50,329 | -0.06% | 200 |
|---|
| 2026.08.26 | ₩50,533 | ₩50,533 | ₩50,533 | ₩50,533 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩50,102 | ₩50,228 | ₩50,102 | ₩50,228 | +0.25% | 300 |
|---|
| 2026.08.24 | ₩50,236 | ₩50,321 | ₩50,236 | ₩50,321 | +0.17% | 200 |
|---|
| 2026.08.21 | ₩50,470 | ₩50,470 | ₩50,470 | ₩50,470 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩50,188 | ₩50,188 | ₩50,188 | ₩50,188 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩50,504 | ₩50,572 | ₩50,504 | ₩50,572 | +0.13% | 400 |
|---|
| 2026.08.18 | ₩50,499 | ₩50,499 | ₩50,499 | ₩50,499 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩51,604 | ₩51,604 | ₩51,604 | ₩51,604 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩51,680 | ₩51,680 | ₩51,680 | ₩51,680 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩51,484 | ₩51,484 | ₩51,484 | ₩51,484 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩51,748 | ₩51,748 | ₩51,748 | ₩51,748 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩51,838 | ₩51,838 | ₩51,838 | ₩51,838 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩51,426 | ₩51,426 | ₩51,426 | ₩51,426 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩52,016 | ₩52,016 | ₩52,016 | ₩52,016 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩51,466 | ₩51,466 | ₩51,466 | ₩51,466 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩52,007 | ₩52,007 | ₩51,902 | ₩51,902 | -0.20% | 500 |
|---|
| 2026.08.04 | ₩51,956 | ₩51,956 | ₩51,956 | ₩51,956 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩52,315 | ₩52,315 | ₩50,880 | ₩50,935 | -2.64% | 400 |
|---|
| 2026.07.31 | ₩50,169 | ₩50,169 | ₩50,169 | ₩50,169 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩49,914 | ₩49,914 | ₩49,914 | ₩49,914 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩49,175 | ₩49,175 | ₩49,175 | ₩49,175 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩50,496 | ₩50,496 | ₩50,496 | ₩50,496 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩50,869 | ₩50,869 | ₩50,869 | ₩50,869 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩50,824 | ₩50,824 | ₩50,824 | ₩50,824 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩50,712 | ₩50,712 | ₩50,712 | ₩50,712 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩51,041 | ₩51,041 | ₩50,734 | ₩50,734 | -0.60% | 200 |
|---|
| 2026.07.21 | ₩50,397 | ₩50,843 | ₩50,397 | ₩50,843 | +0.88% | 300 |
|---|
| 2026.07.20 | ₩52,745 | ₩52,745 | ₩50,604 | ₩50,604 | -4.06% | 200 |
|---|
| 2026.07.17 | ₩51,282 | ₩51,282 | ₩50,959 | ₩50,959 | -0.63% | 100 |
|---|
| 2026.07.16 | ₩51,308 | ₩51,308 | ₩51,308 | ₩51,308 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩51,260 | ₩51,260 | ₩51,260 | ₩51,260 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩51,407 | ₩51,407 | ₩51,407 | ₩51,407 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩50,907 | ₩50,907 | ₩50,907 | ₩50,907 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩51,631 | ₩51,710 | ₩51,604 | ₩51,710 | +0.15% | 900 |
|---|
| 2026.07.09 | ₩51,403 | ₩51,403 | ₩51,403 | ₩51,403 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩51,028 | ₩51,028 | ₩51,028 | ₩51,028 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩51,547 | ₩51,547 | ₩51,547 | ₩51,547 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩52,531 | ₩52,531 | ₩52,531 | ₩52,531 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩52,180 | ₩52,180 | ₩52,180 | ₩52,180 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩52,596 | ₩52,596 | ₩52,596 | ₩52,596 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩53,402 | ₩53,438 | ₩53,402 | ₩53,438 | +0.07% | 1.6천 |
|---|
| 2026.06.29 | ₩53,657 | ₩53,657 | ₩52,289 | ₩52,789 | -1.62% | 3.1천 |
|---|
| 2026.06.26 | ₩52,663 | ₩52,663 | ₩52,663 | ₩52,663 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩52,885 | ₩53,198 | ₩52,885 | ₩53,198 | +0.59% | 900 |
|---|
| 2026.06.24 | ₩52,255 | ₩52,255 | ₩52,255 | ₩52,255 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩52,101 | ₩52,242 | ₩51,851 | ₩51,851 | -0.48% | 5.2천 |
|---|
| 2026.06.22 | ₩52,651 | ₩52,651 | ₩52,651 | ₩52,651 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩52,040 | ₩52,175 | ₩52,027 | ₩52,175 | +0.26% | 400 |
|---|
| 2026.06.17 | ₩51,423 | ₩51,423 | ₩51,423 | ₩51,423 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩51,749 | ₩51,749 | ₩51,749 | ₩51,749 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩51,603 | ₩51,603 | ₩51,603 | ₩51,603 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩51,046 | ₩51,046 | ₩51,046 | ₩51,046 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩50,523 | ₩50,523 | ₩50,523 | ₩50,523 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩49,278 | ₩49,278 | ₩49,278 | ₩49,278 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩50,539 | ₩50,539 | ₩50,539 | ₩50,539 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩50,235 | ₩50,235 | ₩50,235 | ₩50,235 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩51,122 | ₩51,122 | ₩50,246 | ₩50,246 | -1.71% | 200 |
|---|
| 2026.06.04 | ₩51,461 | ₩51,461 | ₩51,461 | ₩51,461 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩51,333 | ₩51,333 | ₩51,333 | ₩51,333 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩51,242 | ₩51,384 | ₩51,242 | ₩51,384 | +0.28% | 1.5천 |
|---|
| 2026.06.01 | ₩50,110 | ₩50,110 | ₩50,110 | ₩50,110 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩50,651 | ₩50,651 | ₩50,651 | ₩50,651 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩50,635 | ₩50,635 | ₩50,635 | ₩50,635 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩50,759 | ₩50,759 | ₩50,659 | ₩50,659 | -0.20% | 100 |
|---|
| 2026.05.26 | ₩50,669 | ₩50,669 | ₩50,669 | ₩50,669 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩49,753 | ₩49,753 | ₩49,645 | ₩49,645 | -0.22% | 500 |
|---|
| 2026.05.21 | ₩49,083 | ₩49,084 | ₩49,042 | ₩49,084 | +0.00% | 2.2천 |
|---|
| 2026.05.20 | ₩49,131 | ₩49,131 | ₩49,131 | ₩49,131 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩48,534 | ₩48,534 | ₩48,534 | ₩48,534 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩49,351 | ₩49,351 | ₩49,329 | ₩49,329 | -0.04% | 400 |
|---|
| 2026.05.15 | ₩49,657 | ₩49,657 | ₩49,657 | ₩49,657 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩50,820 | ₩50,820 | ₩50,820 | ₩50,820 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩50,649 | ₩50,649 | ₩50,649 | ₩50,649 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩50,451 | ₩50,649 | ₩50,102 | ₩50,649 | +0.39% | 1.4천 |
|---|
| 2026.05.11 | ₩50,813 | ₩51,189 | ₩50,813 | ₩50,873 | +0.12% | 300 |
|---|
| 2026.05.08 | ₩50,598 | ₩50,786 | ₩50,527 | ₩50,527 | -0.14% | 900 |
|---|
| 2026.05.07 | ₩51,457 | ₩51,457 | ₩50,522 | ₩50,522 | -1.82% | 1.2천 |
|---|
| 2026.05.06 | ₩51,376 | ₩51,418 | ₩51,189 | ₩51,418 | +0.08% | 1.3천 |
|---|
| 2026.05.05 | ₩50,411 | ₩50,411 | ₩50,259 | ₩50,259 | -0.30% | 100 |
|---|
| 2026.05.04 | ₩49,653 | ₩49,653 | ₩49,653 | ₩49,653 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩49,992 | ₩49,992 | ₩49,992 | ₩49,992 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩49,587 | ₩50,178 | ₩49,587 | ₩50,178 | +1.19% | 500 |
|---|
| 2026.04.29 | ₩49,096 | ₩49,096 | ₩49,060 | ₩49,060 | -0.07% | 100 |
|---|
| 2026.04.28 | ₩49,743 | ₩49,743 | ₩49,743 | ₩49,743 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩50,525 | ₩50,525 | ₩50,525 | ₩50,525 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩53,026 | ₩53,026 | ₩50,427 | ₩50,427 | -4.90% | 700 |
|---|
| 2026.04.23 | ₩50,471 | ₩50,518 | ₩50,369 | ₩50,369 | -0.20% | 1.3천 |
|---|
| 2026.04.22 | ₩49,418 | ₩49,490 | ₩49,405 | ₩49,490 | +0.15% | 1.4천 |
|---|
| 2026.04.21 | ₩49,405 | ₩49,405 | ₩48,850 | ₩48,850 | -1.12% | 200 |
|---|
| 2026.04.20 | ₩49,378 | ₩49,391 | ₩49,159 | ₩49,159 | -0.44% | 1.4천 |
|---|
| 2026.04.17 | ₩49,203 | ₩49,257 | ₩49,203 | ₩49,257 | +0.11% | 200 |
|---|
| 2026.04.16 | ₩48,672 | ₩48,672 | ₩48,672 | ₩48,672 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩48,747 | ₩48,859 | ₩48,747 | ₩48,859 | +0.23% | 300 |
|---|
| 2026.04.14 | ₩49,659 | ₩49,659 | ₩49,599 | ₩49,599 | -0.12% | 400 |
|---|
| 2026.04.13 | ₩50,250 | ₩50,250 | ₩49,497 | ₩49,497 | -1.50% | 300 |
|---|
| 2026.04.10 | ₩49,384 | ₩49,384 | ₩49,297 | ₩49,303 | -0.17% | 1.5천 |
|---|
| 2026.04.09 | ₩49,297 | ₩49,297 | ₩49,297 | ₩49,297 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩48,800 | ₩48,800 | ₩48,800 | ₩48,800 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩47,082 | ₩47,082 | ₩47,082 | ₩47,082 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩47,902 | ₩47,902 | ₩47,033 | ₩47,033 | -1.81% | 200 |
|---|
| 2026.04.02 | ₩47,136 | ₩47,136 | ₩47,136 | ₩47,136 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩47,243 | ₩47,243 | ₩47,243 | ₩47,243 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩46,299 | ₩46,514 | ₩46,299 | ₩46,514 | +0.46% | 100 |
|---|
| 2026.03.30 | ₩45,119 | ₩45,119 | ₩45,119 | ₩45,119 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩46,064 | ₩46,064 | ₩45,590 | ₩45,590 | -1.03% | 200 |
|---|
| 2026.03.26 | ₩46,007 | ₩46,007 | ₩46,007 | ₩46,007 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩47,070 | ₩47,070 | ₩47,070 | ₩47,070 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩46,566 | ₩46,566 | ₩46,566 | ₩46,566 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩46,089 | ₩46,089 | ₩46,089 | ₩46,089 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩45,084 | ₩45,084 | ₩45,084 | ₩45,084 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩46,628 | ₩46,628 | ₩45,555 | ₩46,164 | -1.00% | 600 |
|---|
| 2026.03.18 | ₩46,166 | ₩46,166 | ₩46,166 | ₩46,166 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩46,766 | ₩46,766 | ₩46,766 | ₩46,766 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩47,017 | ₩47,017 | ₩46,563 | ₩46,563 | -0.96% | 900 |
|---|
| 2026.03.13 | ₩46,427 | ₩46,427 | ₩46,118 | ₩46,118 | -0.66% | 200 |
|---|
| 2026.03.12 | ₩46,909 | ₩46,909 | ₩46,460 | ₩46,460 | -0.96% | 100 |
|---|
| 2026.03.11 | ₩47,433 | ₩47,433 | ₩47,010 | ₩47,170 | -0.55% | 800 |
|---|
| 2026.03.10 | ₩47,352 | ₩47,755 | ₩47,179 | ₩47,179 | -0.37% | 1.3천 |
|---|
| 2026.03.09 | ₩46,011 | ₩47,124 | ₩46,011 | ₩47,124 | +2.42% | 400 |
|---|
| 2026.03.06 | ₩46,695 | ₩46,748 | ₩46,515 | ₩46,567 | -0.27% | 1.5천 |
|---|
| 2026.03.05 | ₩47,741 | ₩47,741 | ₩47,528 | ₩47,528 | -0.45% | 200 |
|---|
| 2026.03.04 | ₩48,667 | ₩48,680 | ₩48,640 | ₩48,640 | -0.06% | 600 |
|---|
| 2026.03.03 | ₩47,634 | ₩48,373 | ₩47,607 | ₩48,373 | +1.55% | 700 |
|---|
| 2026.03.02 | ₩48,989 | ₩49,561 | ₩48,989 | ₩49,561 | +1.17% | 400 |
|---|
| 2026.02.27 | ₩49,284 | ₩49,284 | ₩49,002 | ₩49,185 | -0.20% | 900 |
|---|
| 2026.02.26 | ₩49,270 | ₩49,586 | ₩49,254 | ₩49,586 | +0.64% | 1.2천 |
|---|
| 2026.02.25 | ₩50,115 | ₩50,115 | ₩49,659 | ₩49,781 | -0.67% | 300 |
|---|
| 2026.02.24 | ₩49,906 | ₩49,981 | ₩49,906 | ₩49,963 | +0.11% | 3.1천 |
|---|
| 2026.02.23 | ₩51,135 | ₩51,135 | ₩49,434 | ₩49,434 | -3.33% | 1.3천 |
|---|
| 2026.02.20 | ₩49,847 | ₩49,847 | ₩49,827 | ₩49,827 | -0.04% | 500 |
|---|
| 2026.02.19 | ₩49,619 | ₩49,619 | ₩49,324 | ₩49,380 | -0.48% | 500 |
|---|
| 2026.02.18 | ₩49,439 | ₩49,439 | ₩49,339 | ₩49,339 | -0.20% | 400 |
|---|
| 2026.02.17 | ₩49,244 | ₩49,386 | ₩49,244 | ₩49,386 | +0.29% | 1.1천 |
|---|
| 2026.02.13 | ₩49,355 | ₩49,355 | ₩49,355 | ₩49,355 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩49,009 | ₩49,026 | ₩49,009 | ₩49,026 | +0.04% | 300 |
|---|
| 2026.02.11 | ₩49,565 | ₩49,592 | ₩49,565 | ₩49,592 | +0.05% | 400 |
|---|
| 2026.02.10 | ₩49,364 | ₩49,753 | ₩49,324 | ₩49,430 | +0.13% | 3만 |
|---|
| 2026.02.09 | ₩49,002 | ₩49,525 | ₩49,002 | ₩49,497 | +1.01% | 1.6천 |
|---|
| 2026.02.06 | ₩49,052 | ₩49,052 | ₩49,052 | ₩49,052 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩47,862 | ₩47,875 | ₩47,838 | ₩47,838 | -0.05% | 1.7천 |
|---|
| 2026.02.04 | ₩48,801 | ₩48,801 | ₩48,284 | ₩48,284 | -1.06% | 1.9천 |
|---|
| 2026.02.03 | ₩48,754 | ₩48,754 | ₩48,170 | ₩48,507 | -0.51% | 2.7천 |
|---|
| 2026.02.02 | ₩47,607 | ₩48,063 | ₩47,607 | ₩47,917 | +0.65% | 11.2만 |
|---|
| 2026.01.30 | ₩47,218 | ₩47,390 | ₩47,218 | ₩47,390 | +0.36% | 200 |
|---|
| 2026.01.29 | ₩47,580 | ₩47,675 | ₩47,580 | ₩47,675 | +0.20% | 1.6천 |
|---|
| 2026.01.28 | ₩47,634 | ₩47,634 | ₩47,610 | ₩47,610 | -0.05% | 200 |
|---|
| 2026.01.27 | ₩47,674 | ₩47,674 | ₩47,661 | ₩47,666 | -0.02% | 3.1천 |
|---|
| 2026.01.26 | ₩47,513 | ₩47,583 | ₩47,513 | ₩47,583 | +0.15% | 100 |
|---|
| 2026.01.23 | ₩47,258 | ₩47,258 | ₩47,192 | ₩47,192 | -0.14% | 200 |
|---|
| 2026.01.22 | ₩47,687 | ₩47,741 | ₩47,627 | ₩47,627 | -0.13% | 2.3천 |
|---|
| 2026.01.21 | ₩47,607 | ₩47,607 | ₩47,510 | ₩47,510 | -0.20% | 1.3천 |
|---|
| 2026.01.20 | ₩46,673 | ₩46,695 | ₩46,669 | ₩46,669 | -0.01% | 1.9천 |
|---|
| 2026.01.16 | ₩47,433 | ₩47,433 | ₩47,352 | ₩47,400 | -0.07% | 2.9천 |
|---|
| 2026.01.15 | ₩47,104 | ₩47,352 | ₩47,104 | ₩47,309 | +0.44% | 5.4천 |
|---|
| 2026.01.14 | ₩46,699 | ₩46,699 | ₩46,699 | ₩46,699 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩46,531 | ₩46,531 | ₩46,531 | ₩46,531 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩46,374 | ₩46,453 | ₩46,374 | ₩46,420 | +0.10% | 400 |
|---|
| 2026.01.09 | ₩46,052 | ₩46,052 | ₩46,052 | ₩46,052 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩45,576 | ₩45,576 | ₩45,576 | ₩45,576 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩45,111 | ₩45,111 | ₩45,111 | ₩45,111 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩45,793 | ₩45,793 | ₩45,793 | ₩45,793 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩44,924 | ₩45,394 | ₩44,924 | ₩45,370 | +0.99% | 300 |
|---|
| 2026.01.02 | ₩44,712 | ₩44,858 | ₩44,712 | ₩44,858 | +0.33% | 500 |
|---|
| 2025.12.31 | ₩44,341 | ₩44,341 | ₩44,341 | ₩44,341 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩44,763 | ₩44,763 | ₩44,645 | ₩44,645 | -0.26% | 500 |
|---|
| 2025.12.29 | ₩44,891 | ₩44,938 | ₩44,865 | ₩44,865 | -0.06% | 900 |
|---|
| 2025.12.26 | ₩45,380 | ₩45,407 | ₩45,340 | ₩45,352 | -0.06% | 13.4만 |
|---|
| 2025.12.24 | ₩45,391 | ₩45,391 | ₩45,391 | ₩45,391 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩45,277 | ₩45,277 | ₩45,277 | ₩45,277 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩45,205 | ₩45,205 | ₩45,205 | ₩45,205 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩44,790 | ₩44,790 | ₩44,755 | ₩44,755 | -0.08% | 600 |
|---|
| 2025.12.18 | ₩44,554 | ₩44,554 | ₩44,554 | ₩44,554 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩44,951 | ₩44,964 | ₩44,231 | ₩44,231 | -1.60% | 3.1천 |
|---|
| 2025.12.16 | ₩45,031 | ₩45,031 | ₩44,853 | ₩44,853 | -0.40% | 100 |
|---|
| 2025.12.15 | ₩45,065 | ₩45,065 | ₩45,065 | ₩45,065 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩44,884 | ₩44,884 | ₩44,750 | ₩44,858 | -0.06% | 1.1천 |
|---|
| 2025.12.11 | ₩45,532 | ₩45,532 | ₩45,532 | ₩45,532 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩44,535 | ₩45,064 | ₩44,535 | ₩45,064 | +1.19% | 1.8천 |
|---|
| 2025.12.09 | ₩44,067 | ₩44,067 | ₩44,067 | ₩44,067 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩44,146 | ₩44,146 | ₩44,040 | ₩44,040 | -0.24% | 400 |
|---|
| 2025.12.05 | ₩44,327 | ₩44,327 | ₩44,327 | ₩44,327 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩44,428 | ₩44,428 | ₩44,428 | ₩44,428 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩44,236 | ₩44,236 | ₩44,236 | ₩44,236 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩43,816 | ₩43,816 | ₩43,816 | ₩43,816 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩43,824 | ₩43,824 | ₩43,690 | ₩43,690 | -0.31% | 300 |
|---|
| 2025.11.28 | ₩44,196 | ₩44,196 | ₩44,196 | ₩44,196 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩44,388 | ₩44,388 | ₩44,113 | ₩44,113 | -0.62% | 300 |
|---|
| 2025.11.25 | ₩43,650 | ₩45,112 | ₩43,650 | ₩43,851 | +0.46% | 2.1만 |
|---|
| 2025.11.24 | ₩43,241 | ₩43,241 | ₩43,241 | ₩43,241 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩43,060 | ₩43,060 | ₩43,060 | ₩43,060 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩42,590 | ₩42,590 | ₩42,590 | ₩42,590 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩42,892 | ₩42,892 | ₩42,892 | ₩42,892 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩42,805 | ₩42,805 | ₩42,805 | ₩42,805 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩42,825 | ₩42,947 | ₩42,825 | ₩42,947 | +0.29% | 2.2천 |
|---|
| 2025.11.14 | ₩43,569 | ₩43,569 | ₩43,331 | ₩43,331 | -0.55% | 700 |
|---|
| 2025.11.13 | ₩43,462 | ₩43,462 | ₩43,462 | ₩43,462 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩44,361 | ₩44,361 | ₩44,361 | ₩44,361 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩44,184 | ₩44,184 | ₩44,184 | ₩44,184 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩44,388 | ₩44,388 | ₩44,335 | ₩44,335 | -0.12% | 200 |
|---|
| 2025.11.07 | ₩44,106 | ₩44,106 | ₩43,905 | ₩44,047 | -0.13% | 1.6천 |
|---|
| 2025.11.06 | ₩44,267 | ₩44,267 | ₩43,899 | ₩43,899 | -0.83% | 400 |
|---|
| 2025.11.05 | ₩44,575 | ₩44,575 | ₩44,575 | ₩44,575 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩44,468 | ₩44,468 | ₩44,025 | ₩44,025 | -1.00% | 400 |
|---|
| 2025.11.03 | ₩44,606 | ₩44,606 | ₩44,606 | ₩44,606 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩44,701 | ₩44,701 | ₩44,701 | ₩44,701 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩45,206 | ₩45,206 | ₩44,582 | ₩44,582 | -1.38% | 300 |
|---|
| 2025.10.29 | ₩44,951 | ₩44,958 | ₩44,951 | ₩44,958 | +0.01% | 600 |
|---|
| 2025.10.28 | ₩44,502 | ₩44,502 | ₩44,502 | ₩44,502 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩44,039 | ₩44,123 | ₩44,039 | ₩44,123 | +0.19% | 400 |
|---|
| 2025.10.24 | ₩44,166 | ₩44,166 | ₩44,166 | ₩44,166 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩43,937 | ₩43,937 | ₩43,937 | ₩43,937 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩43,352 | ₩43,352 | ₩43,352 | ₩43,352 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩43,872 | ₩43,872 | ₩43,872 | ₩43,872 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩43,762 | ₩43,762 | ₩43,762 | ₩43,762 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩43,290 | ₩43,290 | ₩43,290 | ₩43,290 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩43,501 | ₩43,501 | ₩43,501 | ₩43,501 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩43,797 | ₩43,797 | ₩43,797 | ₩43,797 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩43,647 | ₩43,647 | ₩43,647 | ₩43,647 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩43,171 | ₩43,171 | ₩43,171 | ₩43,171 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩42,544 | ₩42,544 | ₩42,544 | ₩42,544 | 0.00% | 100 |
|---|