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 | ₩47,892 | ₩48,069 | ₩47,892 | ₩48,069 | +0.37% | 200 |
| 2026.10.08 | ₩47,817 | ₩47,817 | ₩47,817 | ₩47,817 | 0.00% | 100 |
| 2026.10.07 | ₩47,891 | ₩47,891 | ₩47,891 | ₩47,891 | 0.00% | 100 |
| 2026.10.06 | ₩48,670 | ₩48,670 | ₩48,670 | ₩48,670 | 0.00% | 100 |
| 2026.10.05 | ₩48,002 | ₩48,002 | ₩48,002 | ₩48,002 | 0.00% | 100 |
| 2026.10.02 | ₩47,944 | ₩47,944 | ₩47,944 | ₩47,944 | 0.00% | 100 |
| 2026.10.01 | ₩47,248 | ₩47,348 | ₩47,248 | ₩47,348 | +0.21% | 500 |
| 2026.09.30 | ₩47,624 | ₩47,625 | ₩47,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,270 |
| -0.74% |
| 400 |
| 2026.09.29 | ₩47,568 | ₩47,568 | ₩47,568 | ₩47,568 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩47,582 | ₩47,582 | ₩47,582 | ₩47,582 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩47,979 | ₩48,080 | ₩47,979 | ₩48,080 | +0.21% | 200 |
|---|
| 2026.09.24 | ₩47,785 | ₩47,899 | ₩47,785 | ₩47,899 | +0.24% | 100 |
|---|
| 2026.09.23 | ₩48,459 | ₩48,459 | ₩48,459 | ₩48,459 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩48,867 | ₩48,867 | ₩48,867 | ₩48,867 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩48,493 | ₩48,493 | ₩48,493 | ₩48,493 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩48,290 | ₩48,290 | ₩48,290 | ₩48,290 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩48,455 | ₩48,455 | ₩48,455 | ₩48,455 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩48,155 | ₩48,155 | ₩48,155 | ₩48,155 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩48,281 | ₩48,281 | ₩48,148 | ₩48,148 | -0.27% | 500 |
|---|
| 2026.09.14 | ₩48,404 | ₩48,404 | ₩48,404 | ₩48,404 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩49,221 | ₩49,221 | ₩49,221 | ₩49,221 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩48,906 | ₩48,906 | ₩48,906 | ₩48,906 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩49,677 | ₩49,677 | ₩49,677 | ₩49,677 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩50,179 | ₩50,278 | ₩50,179 | ₩50,278 | +0.20% | 200 |
|---|
| 2026.09.04 | ₩50,051 | ₩50,051 | ₩50,051 | ₩50,051 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩49,917 | ₩49,917 | ₩49,897 | ₩49,897 | -0.04% | 200 |
|---|
| 2026.09.02 | ₩49,408 | ₩49,408 | ₩49,390 | ₩49,390 | -0.04% | 300 |
|---|
| 2026.09.01 | ₩49,133 | ₩49,133 | ₩49,133 | ₩49,133 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩49,560 | ₩49,560 | ₩49,560 | ₩49,560 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩49,837 | ₩49,839 | ₩49,823 | ₩49,839 | +0.01% | 2천 |
|---|
| 2026.08.27 | ₩50,346 | ₩50,346 | ₩50,318 | ₩50,318 | -0.06% | 200 |
|---|
| 2026.08.26 | ₩50,522 | ₩50,522 | ₩50,522 | ₩50,522 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩50,092 | ₩50,218 | ₩50,092 | ₩50,218 | +0.25% | 300 |
|---|
| 2026.08.24 | ₩50,226 | ₩50,310 | ₩50,226 | ₩50,310 | +0.17% | 200 |
|---|
| 2026.08.21 | ₩50,459 | ₩50,459 | ₩50,459 | ₩50,459 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩50,177 | ₩50,177 | ₩50,177 | ₩50,177 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩50,494 | ₩50,561 | ₩50,494 | ₩50,561 | +0.13% | 400 |
|---|
| 2026.08.18 | ₩50,489 | ₩50,489 | ₩50,489 | ₩50,489 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩51,594 | ₩51,594 | ₩51,594 | ₩51,594 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩51,669 | ₩51,669 | ₩51,669 | ₩51,669 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩51,473 | ₩51,473 | ₩51,473 | ₩51,473 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩51,737 | ₩51,737 | ₩51,737 | ₩51,737 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩51,827 | ₩51,827 | ₩51,827 | ₩51,827 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩51,415 | ₩51,415 | ₩51,415 | ₩51,415 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩52,005 | ₩52,005 | ₩52,005 | ₩52,005 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩51,456 | ₩51,456 | ₩51,456 | ₩51,456 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩51,996 | ₩51,996 | ₩51,891 | ₩51,891 | -0.20% | 500 |
|---|
| 2026.08.04 | ₩51,945 | ₩51,945 | ₩51,945 | ₩51,945 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩52,304 | ₩52,304 | ₩50,869 | ₩50,924 | -2.64% | 400 |
|---|
| 2026.07.31 | ₩50,159 | ₩50,159 | ₩50,159 | ₩50,159 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩49,904 | ₩49,904 | ₩49,904 | ₩49,904 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩49,165 | ₩49,165 | ₩49,165 | ₩49,165 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩50,486 | ₩50,486 | ₩50,486 | ₩50,486 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩50,859 | ₩50,859 | ₩50,859 | ₩50,859 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩50,813 | ₩50,813 | ₩50,813 | ₩50,813 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩50,702 | ₩50,702 | ₩50,702 | ₩50,702 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩51,030 | ₩51,030 | ₩50,723 | ₩50,723 | -0.60% | 200 |
|---|
| 2026.07.21 | ₩50,387 | ₩50,832 | ₩50,387 | ₩50,832 | +0.88% | 300 |
|---|
| 2026.07.20 | ₩52,734 | ₩52,734 | ₩50,593 | ₩50,593 | -4.06% | 200 |
|---|
| 2026.07.17 | ₩51,272 | ₩51,272 | ₩50,949 | ₩50,949 | -0.63% | 100 |
|---|
| 2026.07.16 | ₩51,297 | ₩51,297 | ₩51,297 | ₩51,297 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩51,249 | ₩51,249 | ₩51,249 | ₩51,249 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩51,397 | ₩51,397 | ₩51,397 | ₩51,397 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩50,896 | ₩50,896 | ₩50,896 | ₩50,896 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩51,620 | ₩51,700 | ₩51,594 | ₩51,700 | +0.15% | 900 |
|---|
| 2026.07.09 | ₩51,392 | ₩51,392 | ₩51,392 | ₩51,392 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩51,017 | ₩51,017 | ₩51,017 | ₩51,017 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩51,536 | ₩51,536 | ₩51,536 | ₩51,536 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩52,520 | ₩52,520 | ₩52,520 | ₩52,520 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩52,169 | ₩52,169 | ₩52,169 | ₩52,169 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩52,585 | ₩52,585 | ₩52,585 | ₩52,585 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩53,391 | ₩53,427 | ₩53,391 | ₩53,427 | +0.07% | 1.6천 |
|---|
| 2026.06.29 | ₩53,646 | ₩53,646 | ₩52,278 | ₩52,778 | -1.62% | 3.1천 |
|---|
| 2026.06.26 | ₩52,652 | ₩52,652 | ₩52,652 | ₩52,652 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩52,874 | ₩53,187 | ₩52,874 | ₩53,187 | +0.59% | 900 |
|---|
| 2026.06.24 | ₩52,244 | ₩52,244 | ₩52,244 | ₩52,244 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩52,090 | ₩52,231 | ₩51,840 | ₩51,840 | -0.48% | 5.2천 |
|---|
| 2026.06.22 | ₩52,640 | ₩52,640 | ₩52,640 | ₩52,640 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩52,030 | ₩52,164 | ₩52,016 | ₩52,164 | +0.26% | 400 |
|---|
| 2026.06.17 | ₩51,413 | ₩51,413 | ₩51,413 | ₩51,413 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩51,738 | ₩51,738 | ₩51,738 | ₩51,738 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩51,592 | ₩51,592 | ₩51,592 | ₩51,592 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩51,036 | ₩51,036 | ₩51,036 | ₩51,036 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩50,513 | ₩50,513 | ₩50,513 | ₩50,513 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩49,268 | ₩49,268 | ₩49,268 | ₩49,268 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩50,529 | ₩50,529 | ₩50,529 | ₩50,529 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩50,224 | ₩50,224 | ₩50,224 | ₩50,224 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩51,111 | ₩51,111 | ₩50,235 | ₩50,235 | -1.71% | 200 |
|---|
| 2026.06.04 | ₩51,450 | ₩51,450 | ₩51,450 | ₩51,450 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩51,323 | ₩51,323 | ₩51,323 | ₩51,323 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩51,232 | ₩51,374 | ₩51,232 | ₩51,374 | +0.28% | 1.5천 |
|---|
| 2026.06.01 | ₩50,100 | ₩50,100 | ₩50,100 | ₩50,100 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩50,640 | ₩50,640 | ₩50,640 | ₩50,640 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩50,624 | ₩50,624 | ₩50,624 | ₩50,624 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩50,749 | ₩50,749 | ₩50,648 | ₩50,648 | -0.20% | 100 |
|---|
| 2026.05.26 | ₩50,659 | ₩50,659 | ₩50,659 | ₩50,659 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩49,743 | ₩49,743 | ₩49,634 | ₩49,634 | -0.22% | 500 |
|---|
| 2026.05.21 | ₩49,072 | ₩49,074 | ₩49,032 | ₩49,074 | +0.00% | 2.2천 |
|---|
| 2026.05.20 | ₩49,121 | ₩49,121 | ₩49,121 | ₩49,121 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩48,524 | ₩48,524 | ₩48,524 | ₩48,524 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩49,341 | ₩49,341 | ₩49,319 | ₩49,319 | -0.04% | 400 |
|---|
| 2026.05.15 | ₩49,646 | ₩49,646 | ₩49,646 | ₩49,646 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩50,809 | ₩50,809 | ₩50,809 | ₩50,809 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩50,639 | ₩50,639 | ₩50,639 | ₩50,639 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩50,440 | ₩50,639 | ₩50,092 | ₩50,639 | +0.39% | 1.4천 |
|---|
| 2026.05.11 | ₩50,802 | ₩51,178 | ₩50,802 | ₩50,863 | +0.12% | 300 |
|---|
| 2026.05.08 | ₩50,588 | ₩50,776 | ₩50,517 | ₩50,517 | -0.14% | 900 |
|---|
| 2026.05.07 | ₩51,446 | ₩51,446 | ₩50,511 | ₩50,511 | -1.82% | 1.2천 |
|---|
| 2026.05.06 | ₩51,366 | ₩51,407 | ₩51,178 | ₩51,407 | +0.08% | 1.3천 |
|---|
| 2026.05.05 | ₩50,400 | ₩50,400 | ₩50,248 | ₩50,248 | -0.30% | 100 |
|---|
| 2026.05.04 | ₩49,642 | ₩49,642 | ₩49,642 | ₩49,642 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩49,982 | ₩49,982 | ₩49,982 | ₩49,982 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩49,577 | ₩50,168 | ₩49,577 | ₩50,168 | +1.19% | 500 |
|---|
| 2026.04.29 | ₩49,086 | ₩49,086 | ₩49,050 | ₩49,050 | -0.07% | 100 |
|---|
| 2026.04.28 | ₩49,732 | ₩49,732 | ₩49,732 | ₩49,732 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩50,514 | ₩50,514 | ₩50,514 | ₩50,514 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩53,015 | ₩53,015 | ₩50,416 | ₩50,416 | -4.90% | 700 |
|---|
| 2026.04.23 | ₩50,460 | ₩50,507 | ₩50,358 | ₩50,358 | -0.20% | 1.3천 |
|---|
| 2026.04.22 | ₩49,408 | ₩49,480 | ₩49,394 | ₩49,480 | +0.15% | 1.4천 |
|---|
| 2026.04.21 | ₩49,394 | ₩49,394 | ₩48,840 | ₩48,840 | -1.12% | 200 |
|---|
| 2026.04.20 | ₩49,367 | ₩49,381 | ₩49,149 | ₩49,149 | -0.44% | 1.4천 |
|---|
| 2026.04.17 | ₩49,193 | ₩49,247 | ₩49,193 | ₩49,247 | +0.11% | 200 |
|---|
| 2026.04.16 | ₩48,662 | ₩48,662 | ₩48,662 | ₩48,662 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩48,737 | ₩48,848 | ₩48,737 | ₩48,848 | +0.23% | 300 |
|---|
| 2026.04.14 | ₩49,649 | ₩49,649 | ₩49,589 | ₩49,589 | -0.12% | 400 |
|---|
| 2026.04.13 | ₩50,239 | ₩50,239 | ₩49,487 | ₩49,487 | -1.50% | 300 |
|---|
| 2026.04.10 | ₩49,374 | ₩49,374 | ₩49,287 | ₩49,292 | -0.17% | 1.5천 |
|---|
| 2026.04.09 | ₩49,287 | ₩49,287 | ₩49,287 | ₩49,287 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩48,789 | ₩48,789 | ₩48,789 | ₩48,789 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩47,073 | ₩47,073 | ₩47,073 | ₩47,073 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩47,892 | ₩47,892 | ₩47,023 | ₩47,023 | -1.81% | 200 |
|---|
| 2026.04.02 | ₩47,126 | ₩47,126 | ₩47,126 | ₩47,126 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩47,234 | ₩47,234 | ₩47,234 | ₩47,234 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩46,289 | ₩46,504 | ₩46,289 | ₩46,504 | +0.46% | 100 |
|---|
| 2026.03.30 | ₩45,109 | ₩45,109 | ₩45,109 | ₩45,109 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩46,055 | ₩46,055 | ₩45,580 | ₩45,580 | -1.03% | 200 |
|---|
| 2026.03.26 | ₩45,997 | ₩45,997 | ₩45,997 | ₩45,997 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩47,061 | ₩47,061 | ₩47,061 | ₩47,061 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩46,556 | ₩46,556 | ₩46,556 | ₩46,556 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩46,079 | ₩46,079 | ₩46,079 | ₩46,079 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩45,074 | ₩45,074 | ₩45,074 | ₩45,074 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩46,618 | ₩46,618 | ₩45,545 | ₩46,154 | -1.00% | 600 |
|---|
| 2026.03.18 | ₩46,157 | ₩46,157 | ₩46,157 | ₩46,157 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩46,756 | ₩46,756 | ₩46,756 | ₩46,756 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩47,007 | ₩47,007 | ₩46,554 | ₩46,554 | -0.96% | 900 |
|---|
| 2026.03.13 | ₩46,417 | ₩46,417 | ₩46,108 | ₩46,108 | -0.66% | 200 |
|---|
| 2026.03.12 | ₩46,900 | ₩46,900 | ₩46,450 | ₩46,450 | -0.96% | 100 |
|---|
| 2026.03.11 | ₩47,423 | ₩47,423 | ₩47,000 | ₩47,160 | -0.55% | 800 |
|---|
| 2026.03.10 | ₩47,342 | ₩47,745 | ₩47,169 | ₩47,169 | -0.37% | 1.3천 |
|---|
| 2026.03.09 | ₩46,001 | ₩47,114 | ₩46,001 | ₩47,114 | +2.42% | 400 |
|---|
| 2026.03.06 | ₩46,685 | ₩46,739 | ₩46,505 | ₩46,558 | -0.27% | 1.5천 |
|---|
| 2026.03.05 | ₩47,731 | ₩47,731 | ₩47,518 | ₩47,518 | -0.45% | 200 |
|---|
| 2026.03.04 | ₩48,657 | ₩48,670 | ₩48,630 | ₩48,630 | -0.06% | 600 |
|---|
| 2026.03.03 | ₩47,624 | ₩48,363 | ₩47,597 | ₩48,363 | +1.55% | 700 |
|---|
| 2026.03.02 | ₩48,978 | ₩49,551 | ₩48,978 | ₩49,551 | +1.17% | 400 |
|---|
| 2026.02.27 | ₩49,273 | ₩49,273 | ₩48,992 | ₩49,174 | -0.20% | 900 |
|---|
| 2026.02.26 | ₩49,260 | ₩49,575 | ₩49,244 | ₩49,575 | +0.64% | 1.2천 |
|---|
| 2026.02.25 | ₩50,105 | ₩50,105 | ₩49,649 | ₩49,771 | -0.67% | 300 |
|---|
| 2026.02.24 | ₩49,896 | ₩49,971 | ₩49,896 | ₩49,952 | +0.11% | 3.1천 |
|---|
| 2026.02.23 | ₩51,124 | ₩51,124 | ₩49,424 | ₩49,424 | -3.33% | 1.3천 |
|---|
| 2026.02.20 | ₩49,837 | ₩49,837 | ₩49,817 | ₩49,817 | -0.04% | 500 |
|---|
| 2026.02.19 | ₩49,609 | ₩49,609 | ₩49,314 | ₩49,370 | -0.48% | 500 |
|---|
| 2026.02.18 | ₩49,429 | ₩49,429 | ₩49,328 | ₩49,328 | -0.20% | 400 |
|---|
| 2026.02.17 | ₩49,233 | ₩49,375 | ₩49,233 | ₩49,375 | +0.29% | 1.1천 |
|---|
| 2026.02.13 | ₩49,345 | ₩49,345 | ₩49,345 | ₩49,345 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩48,999 | ₩49,016 | ₩48,999 | ₩49,016 | +0.04% | 300 |
|---|
| 2026.02.11 | ₩49,555 | ₩49,582 | ₩49,555 | ₩49,582 | +0.05% | 400 |
|---|
| 2026.02.10 | ₩49,354 | ₩49,743 | ₩49,314 | ₩49,420 | +0.13% | 3만 |
|---|
| 2026.02.09 | ₩48,992 | ₩49,515 | ₩48,992 | ₩49,487 | +1.01% | 1.6천 |
|---|
| 2026.02.06 | ₩49,041 | ₩49,041 | ₩49,041 | ₩49,041 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩47,852 | ₩47,865 | ₩47,828 | ₩47,828 | -0.05% | 1.7천 |
|---|
| 2026.02.04 | ₩48,791 | ₩48,791 | ₩48,274 | ₩48,274 | -1.06% | 1.9천 |
|---|
| 2026.02.03 | ₩48,744 | ₩48,744 | ₩48,160 | ₩48,497 | -0.51% | 2.7천 |
|---|
| 2026.02.02 | ₩47,597 | ₩48,053 | ₩47,597 | ₩47,907 | +0.65% | 11.2만 |
|---|
| 2026.01.30 | ₩47,208 | ₩47,380 | ₩47,208 | ₩47,380 | +0.36% | 200 |
|---|
| 2026.01.29 | ₩47,570 | ₩47,665 | ₩47,570 | ₩47,665 | +0.20% | 1.6천 |
|---|
| 2026.01.28 | ₩47,624 | ₩47,624 | ₩47,600 | ₩47,600 | -0.05% | 200 |
|---|
| 2026.01.27 | ₩47,664 | ₩47,664 | ₩47,651 | ₩47,656 | -0.02% | 3.1천 |
|---|
| 2026.01.26 | ₩47,503 | ₩47,573 | ₩47,503 | ₩47,573 | +0.15% | 100 |
|---|
| 2026.01.23 | ₩47,248 | ₩47,248 | ₩47,183 | ₩47,183 | -0.14% | 200 |
|---|
| 2026.01.22 | ₩47,678 | ₩47,731 | ₩47,617 | ₩47,617 | -0.13% | 2.3천 |
|---|
| 2026.01.21 | ₩47,597 | ₩47,597 | ₩47,500 | ₩47,500 | -0.20% | 1.3천 |
|---|
| 2026.01.20 | ₩46,664 | ₩46,685 | ₩46,660 | ₩46,660 | -0.01% | 1.9천 |
|---|
| 2026.01.16 | ₩47,423 | ₩47,423 | ₩47,342 | ₩47,391 | -0.07% | 2.9천 |
|---|
| 2026.01.15 | ₩47,094 | ₩47,342 | ₩47,094 | ₩47,299 | +0.44% | 5.4천 |
|---|
| 2026.01.14 | ₩46,689 | ₩46,689 | ₩46,689 | ₩46,689 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩46,521 | ₩46,521 | ₩46,521 | ₩46,521 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩46,365 | ₩46,444 | ₩46,365 | ₩46,410 | +0.10% | 400 |
|---|
| 2026.01.09 | ₩46,043 | ₩46,043 | ₩46,043 | ₩46,043 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩45,567 | ₩45,567 | ₩45,567 | ₩45,567 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩45,101 | ₩45,101 | ₩45,101 | ₩45,101 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩45,784 | ₩45,784 | ₩45,784 | ₩45,784 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩44,915 | ₩45,384 | ₩44,915 | ₩45,360 | +0.99% | 300 |
|---|
| 2026.01.02 | ₩44,703 | ₩44,849 | ₩44,703 | ₩44,849 | +0.33% | 500 |
|---|
| 2025.12.31 | ₩44,331 | ₩44,331 | ₩44,331 | ₩44,331 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩44,754 | ₩44,754 | ₩44,636 | ₩44,636 | -0.26% | 500 |
|---|
| 2025.12.29 | ₩44,881 | ₩44,928 | ₩44,856 | ₩44,856 | -0.06% | 900 |
|---|
| 2025.12.26 | ₩45,371 | ₩45,398 | ₩45,331 | ₩45,343 | -0.06% | 13.4만 |
|---|
| 2025.12.24 | ₩45,381 | ₩45,381 | ₩45,381 | ₩45,381 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩45,267 | ₩45,267 | ₩45,267 | ₩45,267 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩45,195 | ₩45,195 | ₩45,195 | ₩45,195 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩44,781 | ₩44,781 | ₩44,746 | ₩44,746 | -0.08% | 600 |
|---|
| 2025.12.18 | ₩44,545 | ₩44,545 | ₩44,545 | ₩44,545 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩44,942 | ₩44,955 | ₩44,221 | ₩44,221 | -1.60% | 3.1천 |
|---|
| 2025.12.16 | ₩45,022 | ₩45,022 | ₩44,844 | ₩44,844 | -0.40% | 100 |
|---|
| 2025.12.15 | ₩45,056 | ₩45,056 | ₩45,056 | ₩45,056 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩44,875 | ₩44,875 | ₩44,740 | ₩44,849 | -0.06% | 1.1천 |
|---|
| 2025.12.11 | ₩45,522 | ₩45,522 | ₩45,522 | ₩45,522 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩44,526 | ₩45,054 | ₩44,526 | ₩45,054 | +1.19% | 1.8천 |
|---|
| 2025.12.09 | ₩44,058 | ₩44,058 | ₩44,058 | ₩44,058 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩44,137 | ₩44,137 | ₩44,031 | ₩44,031 | -0.24% | 400 |
|---|
| 2025.12.05 | ₩44,318 | ₩44,318 | ₩44,318 | ₩44,318 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩44,419 | ₩44,419 | ₩44,419 | ₩44,419 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩44,227 | ₩44,227 | ₩44,227 | ₩44,227 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩43,807 | ₩43,807 | ₩43,807 | ₩43,807 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩43,815 | ₩43,815 | ₩43,681 | ₩43,681 | -0.31% | 300 |
|---|
| 2025.11.28 | ₩44,187 | ₩44,187 | ₩44,187 | ₩44,187 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩44,378 | ₩44,378 | ₩44,103 | ₩44,103 | -0.62% | 300 |
|---|
| 2025.11.25 | ₩43,641 | ₩45,103 | ₩43,641 | ₩43,842 | +0.46% | 2.1만 |
|---|
| 2025.11.24 | ₩43,232 | ₩43,232 | ₩43,232 | ₩43,232 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩43,051 | ₩43,051 | ₩43,051 | ₩43,051 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩42,581 | ₩42,581 | ₩42,581 | ₩42,581 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩42,883 | ₩42,883 | ₩42,883 | ₩42,883 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩42,796 | ₩42,796 | ₩42,796 | ₩42,796 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩42,816 | ₩42,938 | ₩42,816 | ₩42,938 | +0.29% | 2.2천 |
|---|
| 2025.11.14 | ₩43,560 | ₩43,560 | ₩43,322 | ₩43,322 | -0.55% | 700 |
|---|
| 2025.11.13 | ₩43,453 | ₩43,453 | ₩43,453 | ₩43,453 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩44,351 | ₩44,351 | ₩44,351 | ₩44,351 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩44,174 | ₩44,174 | ₩44,174 | ₩44,174 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩44,378 | ₩44,378 | ₩44,326 | ₩44,326 | -0.12% | 200 |
|---|
| 2025.11.07 | ₩44,097 | ₩44,097 | ₩43,896 | ₩44,038 | -0.13% | 1.6천 |
|---|
| 2025.11.06 | ₩44,258 | ₩44,258 | ₩43,890 | ₩43,890 | -0.83% | 400 |
|---|
| 2025.11.05 | ₩44,566 | ₩44,566 | ₩44,566 | ₩44,566 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩44,459 | ₩44,459 | ₩44,016 | ₩44,016 | -1.00% | 400 |
|---|
| 2025.11.03 | ₩44,597 | ₩44,597 | ₩44,597 | ₩44,597 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩44,692 | ₩44,692 | ₩44,692 | ₩44,692 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩45,196 | ₩45,196 | ₩44,573 | ₩44,573 | -1.38% | 300 |
|---|
| 2025.10.29 | ₩44,942 | ₩44,948 | ₩44,942 | ₩44,948 | +0.01% | 600 |
|---|
| 2025.10.28 | ₩44,492 | ₩44,492 | ₩44,492 | ₩44,492 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩44,030 | ₩44,114 | ₩44,030 | ₩44,114 | +0.19% | 400 |
|---|
| 2025.10.24 | ₩44,157 | ₩44,157 | ₩44,157 | ₩44,157 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩43,928 | ₩43,928 | ₩43,928 | ₩43,928 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩43,343 | ₩43,343 | ₩43,343 | ₩43,343 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩43,863 | ₩43,863 | ₩43,863 | ₩43,863 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩43,753 | ₩43,753 | ₩43,753 | ₩43,753 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩43,281 | ₩43,281 | ₩43,281 | ₩43,281 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩43,492 | ₩43,492 | ₩43,492 | ₩43,492 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩43,788 | ₩43,788 | ₩43,788 | ₩43,788 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩43,638 | ₩43,638 | ₩43,638 | ₩43,638 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩43,162 | ₩43,162 | ₩43,162 | ₩43,162 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩42,536 | ₩42,536 | ₩42,536 | ₩42,536 | 0.00% | 100 |
|---|