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 | ₩47,890 | ₩48,067 | ₩47,890 | ₩48,067 | +0.37% | 200 |
| 2026.10.08 | ₩47,815 | ₩47,815 | ₩47,815 | ₩47,815 | 0.00% | 100 |
| 2026.10.07 | ₩47,888 | ₩47,888 | ₩47,888 | ₩47,888 | 0.00% | 100 |
| 2026.10.06 | ₩48,667 | ₩48,667 | ₩48,667 | ₩48,667 | 0.00% | 100 |
| 2026.10.05 | ₩48,000 | ₩48,000 | ₩48,000 | ₩48,000 | 0.00% | 100 |
| 2026.10.02 | ₩47,942 | ₩47,942 | ₩47,942 | ₩47,942 | 0.00% | 100 |
| 2026.10.01 | ₩47,246 | ₩47,345 | ₩47,246 | ₩47,345 | +0.21% | 500 |
| 2026.09.30 | ₩47,621 | ₩47,623 | ₩47,267 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,267 |
| -0.74% |
| 400 |
| 2026.09.29 | ₩47,565 | ₩47,565 | ₩47,565 | ₩47,565 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩47,580 | ₩47,580 | ₩47,580 | ₩47,580 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩47,977 | ₩48,077 | ₩47,977 | ₩48,077 | +0.21% | 200 |
|---|
| 2026.09.24 | ₩47,782 | ₩47,896 | ₩47,782 | ₩47,896 | +0.24% | 100 |
|---|
| 2026.09.23 | ₩48,457 | ₩48,457 | ₩48,457 | ₩48,457 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩48,865 | ₩48,865 | ₩48,865 | ₩48,865 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩48,490 | ₩48,490 | ₩48,490 | ₩48,490 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩48,288 | ₩48,288 | ₩48,288 | ₩48,288 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩48,453 | ₩48,453 | ₩48,453 | ₩48,453 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩48,152 | ₩48,152 | ₩48,152 | ₩48,152 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩48,279 | ₩48,279 | ₩48,146 | ₩48,146 | -0.27% | 500 |
|---|
| 2026.09.14 | ₩48,402 | ₩48,402 | ₩48,402 | ₩48,402 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩49,219 | ₩49,219 | ₩49,219 | ₩49,219 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩48,903 | ₩48,903 | ₩48,903 | ₩48,903 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩49,675 | ₩49,675 | ₩49,675 | ₩49,675 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩50,176 | ₩50,275 | ₩50,176 | ₩50,275 | +0.20% | 200 |
|---|
| 2026.09.04 | ₩50,049 | ₩50,049 | ₩50,049 | ₩50,049 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩49,915 | ₩49,915 | ₩49,895 | ₩49,895 | -0.04% | 200 |
|---|
| 2026.09.02 | ₩49,405 | ₩49,405 | ₩49,388 | ₩49,388 | -0.04% | 300 |
|---|
| 2026.09.01 | ₩49,130 | ₩49,130 | ₩49,130 | ₩49,130 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩49,558 | ₩49,558 | ₩49,558 | ₩49,558 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩49,834 | ₩49,837 | ₩49,821 | ₩49,837 | +0.01% | 2천 |
|---|
| 2026.08.27 | ₩50,344 | ₩50,344 | ₩50,316 | ₩50,316 | -0.06% | 200 |
|---|
| 2026.08.26 | ₩50,519 | ₩50,519 | ₩50,519 | ₩50,519 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩50,089 | ₩50,215 | ₩50,089 | ₩50,215 | +0.25% | 300 |
|---|
| 2026.08.24 | ₩50,223 | ₩50,308 | ₩50,223 | ₩50,308 | +0.17% | 200 |
|---|
| 2026.08.21 | ₩50,456 | ₩50,456 | ₩50,456 | ₩50,456 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩50,175 | ₩50,175 | ₩50,175 | ₩50,175 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩50,491 | ₩50,558 | ₩50,491 | ₩50,558 | +0.13% | 400 |
|---|
| 2026.08.18 | ₩50,486 | ₩50,486 | ₩50,486 | ₩50,486 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩51,591 | ₩51,591 | ₩51,591 | ₩51,591 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩51,666 | ₩51,666 | ₩51,666 | ₩51,666 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩51,470 | ₩51,470 | ₩51,470 | ₩51,470 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩51,734 | ₩51,734 | ₩51,734 | ₩51,734 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩51,824 | ₩51,824 | ₩51,824 | ₩51,824 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩51,413 | ₩51,413 | ₩51,413 | ₩51,413 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩52,003 | ₩52,003 | ₩52,003 | ₩52,003 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩51,453 | ₩51,453 | ₩51,453 | ₩51,453 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩51,993 | ₩51,993 | ₩51,889 | ₩51,889 | -0.20% | 500 |
|---|
| 2026.08.04 | ₩51,942 | ₩51,942 | ₩51,942 | ₩51,942 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩52,302 | ₩52,302 | ₩50,867 | ₩50,922 | -2.64% | 400 |
|---|
| 2026.07.31 | ₩50,156 | ₩50,156 | ₩50,156 | ₩50,156 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩49,901 | ₩49,901 | ₩49,901 | ₩49,901 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩49,162 | ₩49,162 | ₩49,162 | ₩49,162 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩50,483 | ₩50,483 | ₩50,483 | ₩50,483 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩50,856 | ₩50,856 | ₩50,856 | ₩50,856 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩50,810 | ₩50,810 | ₩50,810 | ₩50,810 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩50,699 | ₩50,699 | ₩50,699 | ₩50,699 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩51,028 | ₩51,028 | ₩50,721 | ₩50,721 | -0.60% | 200 |
|---|
| 2026.07.21 | ₩50,384 | ₩50,829 | ₩50,384 | ₩50,829 | +0.88% | 300 |
|---|
| 2026.07.20 | ₩52,731 | ₩52,731 | ₩50,591 | ₩50,591 | -4.06% | 200 |
|---|
| 2026.07.17 | ₩51,269 | ₩51,269 | ₩50,946 | ₩50,946 | -0.63% | 100 |
|---|
| 2026.07.16 | ₩51,295 | ₩51,295 | ₩51,295 | ₩51,295 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩51,246 | ₩51,246 | ₩51,246 | ₩51,246 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩51,394 | ₩51,394 | ₩51,394 | ₩51,394 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩50,894 | ₩50,894 | ₩50,894 | ₩50,894 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩51,618 | ₩51,697 | ₩51,591 | ₩51,697 | +0.15% | 900 |
|---|
| 2026.07.09 | ₩51,390 | ₩51,390 | ₩51,390 | ₩51,390 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩51,014 | ₩51,014 | ₩51,014 | ₩51,014 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩51,533 | ₩51,533 | ₩51,533 | ₩51,533 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩52,518 | ₩52,518 | ₩52,518 | ₩52,518 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩52,166 | ₩52,166 | ₩52,166 | ₩52,166 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩52,582 | ₩52,582 | ₩52,582 | ₩52,582 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩53,388 | ₩53,424 | ₩53,388 | ₩53,424 | +0.07% | 1.6천 |
|---|
| 2026.06.29 | ₩53,643 | ₩53,643 | ₩52,275 | ₩52,775 | -1.62% | 3.1천 |
|---|
| 2026.06.26 | ₩52,649 | ₩52,649 | ₩52,649 | ₩52,649 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩52,872 | ₩53,184 | ₩52,872 | ₩53,184 | +0.59% | 900 |
|---|
| 2026.06.24 | ₩52,241 | ₩52,241 | ₩52,241 | ₩52,241 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩52,087 | ₩52,228 | ₩51,838 | ₩51,838 | -0.48% | 5.2천 |
|---|
| 2026.06.22 | ₩52,637 | ₩52,637 | ₩52,637 | ₩52,637 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩52,027 | ₩52,161 | ₩52,013 | ₩52,161 | +0.26% | 400 |
|---|
| 2026.06.17 | ₩51,410 | ₩51,410 | ₩51,410 | ₩51,410 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩51,736 | ₩51,736 | ₩51,736 | ₩51,736 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩51,590 | ₩51,590 | ₩51,590 | ₩51,590 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩51,033 | ₩51,033 | ₩51,033 | ₩51,033 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩50,510 | ₩50,510 | ₩50,510 | ₩50,510 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩49,266 | ₩49,266 | ₩49,266 | ₩49,266 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩50,526 | ₩50,526 | ₩50,526 | ₩50,526 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩50,222 | ₩50,222 | ₩50,222 | ₩50,222 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩51,108 | ₩51,108 | ₩50,232 | ₩50,232 | -1.71% | 200 |
|---|
| 2026.06.04 | ₩51,447 | ₩51,447 | ₩51,447 | ₩51,447 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩51,320 | ₩51,320 | ₩51,320 | ₩51,320 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩51,229 | ₩51,371 | ₩51,229 | ₩51,371 | +0.28% | 1.5천 |
|---|
| 2026.06.01 | ₩50,097 | ₩50,097 | ₩50,097 | ₩50,097 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩50,637 | ₩50,637 | ₩50,637 | ₩50,637 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩50,621 | ₩50,621 | ₩50,621 | ₩50,621 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩50,746 | ₩50,746 | ₩50,646 | ₩50,646 | -0.20% | 100 |
|---|
| 2026.05.26 | ₩50,656 | ₩50,656 | ₩50,656 | ₩50,656 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩49,740 | ₩49,740 | ₩49,632 | ₩49,632 | -0.22% | 500 |
|---|
| 2026.05.21 | ₩49,070 | ₩49,071 | ₩49,030 | ₩49,071 | +0.00% | 2.2천 |
|---|
| 2026.05.20 | ₩49,118 | ₩49,118 | ₩49,118 | ₩49,118 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩48,521 | ₩48,521 | ₩48,521 | ₩48,521 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩49,338 | ₩49,338 | ₩49,317 | ₩49,317 | -0.04% | 400 |
|---|
| 2026.05.15 | ₩49,644 | ₩49,644 | ₩49,644 | ₩49,644 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩50,806 | ₩50,806 | ₩50,806 | ₩50,806 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩50,636 | ₩50,636 | ₩50,636 | ₩50,636 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩50,438 | ₩50,636 | ₩50,089 | ₩50,636 | +0.39% | 1.4천 |
|---|
| 2026.05.11 | ₩50,800 | ₩51,175 | ₩50,800 | ₩50,860 | +0.12% | 300 |
|---|
| 2026.05.08 | ₩50,585 | ₩50,773 | ₩50,514 | ₩50,514 | -0.14% | 900 |
|---|
| 2026.05.07 | ₩51,443 | ₩51,443 | ₩50,509 | ₩50,509 | -1.82% | 1.2천 |
|---|
| 2026.05.06 | ₩51,363 | ₩51,405 | ₩51,175 | ₩51,405 | +0.08% | 1.3천 |
|---|
| 2026.05.05 | ₩50,397 | ₩50,397 | ₩50,246 | ₩50,246 | -0.30% | 100 |
|---|
| 2026.05.04 | ₩49,640 | ₩49,640 | ₩49,640 | ₩49,640 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩49,979 | ₩49,979 | ₩49,979 | ₩49,979 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩49,574 | ₩50,165 | ₩49,574 | ₩50,165 | +1.19% | 500 |
|---|
| 2026.04.29 | ₩49,083 | ₩49,083 | ₩49,047 | ₩49,047 | -0.07% | 100 |
|---|
| 2026.04.28 | ₩49,730 | ₩49,730 | ₩49,730 | ₩49,730 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩50,511 | ₩50,511 | ₩50,511 | ₩50,511 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩53,012 | ₩53,012 | ₩50,414 | ₩50,414 | -4.90% | 700 |
|---|
| 2026.04.23 | ₩50,458 | ₩50,505 | ₩50,356 | ₩50,356 | -0.20% | 1.3천 |
|---|
| 2026.04.22 | ₩49,405 | ₩49,477 | ₩49,392 | ₩49,477 | +0.15% | 1.4천 |
|---|
| 2026.04.21 | ₩49,392 | ₩49,392 | ₩48,838 | ₩48,838 | -1.12% | 200 |
|---|
| 2026.04.20 | ₩49,365 | ₩49,378 | ₩49,146 | ₩49,146 | -0.44% | 1.4천 |
|---|
| 2026.04.17 | ₩49,190 | ₩49,244 | ₩49,190 | ₩49,244 | +0.11% | 200 |
|---|
| 2026.04.16 | ₩48,659 | ₩48,659 | ₩48,659 | ₩48,659 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩48,734 | ₩48,846 | ₩48,734 | ₩48,846 | +0.23% | 300 |
|---|
| 2026.04.14 | ₩49,646 | ₩49,646 | ₩49,586 | ₩49,586 | -0.12% | 400 |
|---|
| 2026.04.13 | ₩50,236 | ₩50,236 | ₩49,484 | ₩49,484 | -1.50% | 300 |
|---|
| 2026.04.10 | ₩49,371 | ₩49,371 | ₩49,284 | ₩49,290 | -0.17% | 1.5천 |
|---|
| 2026.04.09 | ₩49,284 | ₩49,284 | ₩49,284 | ₩49,284 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩48,787 | ₩48,787 | ₩48,787 | ₩48,787 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩47,070 | ₩47,070 | ₩47,070 | ₩47,070 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩47,890 | ₩47,890 | ₩47,021 | ₩47,021 | -1.81% | 200 |
|---|
| 2026.04.02 | ₩47,124 | ₩47,124 | ₩47,124 | ₩47,124 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩47,231 | ₩47,231 | ₩47,231 | ₩47,231 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩46,287 | ₩46,502 | ₩46,287 | ₩46,502 | +0.46% | 100 |
|---|
| 2026.03.30 | ₩45,107 | ₩45,107 | ₩45,107 | ₩45,107 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩46,052 | ₩46,052 | ₩45,578 | ₩45,578 | -1.03% | 200 |
|---|
| 2026.03.26 | ₩45,995 | ₩45,995 | ₩45,995 | ₩45,995 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩47,058 | ₩47,058 | ₩47,058 | ₩47,058 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩46,554 | ₩46,554 | ₩46,554 | ₩46,554 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩46,076 | ₩46,076 | ₩46,076 | ₩46,076 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩45,072 | ₩45,072 | ₩45,072 | ₩45,072 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩46,616 | ₩46,616 | ₩45,543 | ₩46,152 | -1.00% | 600 |
|---|
| 2026.03.18 | ₩46,154 | ₩46,154 | ₩46,154 | ₩46,154 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩46,754 | ₩46,754 | ₩46,754 | ₩46,754 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩47,005 | ₩47,005 | ₩46,551 | ₩46,551 | -0.96% | 900 |
|---|
| 2026.03.13 | ₩46,414 | ₩46,414 | ₩46,106 | ₩46,106 | -0.66% | 200 |
|---|
| 2026.03.12 | ₩46,897 | ₩46,897 | ₩46,448 | ₩46,448 | -0.96% | 100 |
|---|
| 2026.03.11 | ₩47,420 | ₩47,420 | ₩46,998 | ₩47,157 | -0.55% | 800 |
|---|
| 2026.03.10 | ₩47,340 | ₩47,742 | ₩47,167 | ₩47,167 | -0.37% | 1.3천 |
|---|
| 2026.03.09 | ₩45,999 | ₩47,112 | ₩45,999 | ₩47,112 | +2.42% | 400 |
|---|
| 2026.03.06 | ₩46,683 | ₩46,736 | ₩46,503 | ₩46,555 | -0.27% | 1.5천 |
|---|
| 2026.03.05 | ₩47,729 | ₩47,729 | ₩47,515 | ₩47,515 | -0.45% | 200 |
|---|
| 2026.03.04 | ₩48,654 | ₩48,667 | ₩48,627 | ₩48,627 | -0.06% | 600 |
|---|
| 2026.03.03 | ₩47,621 | ₩48,360 | ₩47,595 | ₩48,360 | +1.55% | 700 |
|---|
| 2026.03.02 | ₩48,976 | ₩49,549 | ₩48,976 | ₩49,549 | +1.17% | 400 |
|---|
| 2026.02.27 | ₩49,271 | ₩49,271 | ₩48,989 | ₩49,172 | -0.20% | 900 |
|---|
| 2026.02.26 | ₩49,258 | ₩49,573 | ₩49,241 | ₩49,573 | +0.64% | 1.2천 |
|---|
| 2026.02.25 | ₩50,102 | ₩50,102 | ₩49,646 | ₩49,768 | -0.67% | 300 |
|---|
| 2026.02.24 | ₩49,893 | ₩49,968 | ₩49,893 | ₩49,949 | +0.11% | 3.1천 |
|---|
| 2026.02.23 | ₩51,122 | ₩51,122 | ₩49,421 | ₩49,421 | -3.33% | 1.3천 |
|---|
| 2026.02.20 | ₩49,834 | ₩49,834 | ₩49,814 | ₩49,814 | -0.04% | 500 |
|---|
| 2026.02.19 | ₩49,606 | ₩49,606 | ₩49,311 | ₩49,367 | -0.48% | 500 |
|---|
| 2026.02.18 | ₩49,426 | ₩49,426 | ₩49,326 | ₩49,326 | -0.20% | 400 |
|---|
| 2026.02.17 | ₩49,231 | ₩49,373 | ₩49,231 | ₩49,373 | +0.29% | 1.1천 |
|---|
| 2026.02.13 | ₩49,342 | ₩49,342 | ₩49,342 | ₩49,342 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩48,996 | ₩49,013 | ₩48,996 | ₩49,013 | +0.04% | 300 |
|---|
| 2026.02.11 | ₩49,553 | ₩49,579 | ₩49,553 | ₩49,579 | +0.05% | 400 |
|---|
| 2026.02.10 | ₩49,351 | ₩49,740 | ₩49,311 | ₩49,417 | +0.13% | 3만 |
|---|
| 2026.02.09 | ₩48,989 | ₩49,512 | ₩48,989 | ₩49,484 | +1.01% | 1.6천 |
|---|
| 2026.02.06 | ₩49,039 | ₩49,039 | ₩49,039 | ₩49,039 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩47,849 | ₩47,863 | ₩47,825 | ₩47,825 | -0.05% | 1.7천 |
|---|
| 2026.02.04 | ₩48,788 | ₩48,788 | ₩48,272 | ₩48,272 | -1.06% | 1.9천 |
|---|
| 2026.02.03 | ₩48,741 | ₩48,741 | ₩48,158 | ₩48,494 | -0.51% | 2.7천 |
|---|
| 2026.02.02 | ₩47,595 | ₩48,051 | ₩47,595 | ₩47,904 | +0.65% | 11.2만 |
|---|
| 2026.01.30 | ₩47,206 | ₩47,377 | ₩47,206 | ₩47,377 | +0.36% | 200 |
|---|
| 2026.01.29 | ₩47,568 | ₩47,663 | ₩47,568 | ₩47,663 | +0.20% | 1.6천 |
|---|
| 2026.01.28 | ₩47,621 | ₩47,621 | ₩47,597 | ₩47,597 | -0.05% | 200 |
|---|
| 2026.01.27 | ₩47,662 | ₩47,662 | ₩47,648 | ₩47,654 | -0.02% | 3.1천 |
|---|
| 2026.01.26 | ₩47,501 | ₩47,570 | ₩47,501 | ₩47,570 | +0.15% | 100 |
|---|
| 2026.01.23 | ₩47,246 | ₩47,246 | ₩47,180 | ₩47,180 | -0.14% | 200 |
|---|
| 2026.01.22 | ₩47,675 | ₩47,729 | ₩47,615 | ₩47,615 | -0.13% | 2.3천 |
|---|
| 2026.01.21 | ₩47,595 | ₩47,595 | ₩47,498 | ₩47,498 | -0.20% | 1.3천 |
|---|
| 2026.01.20 | ₩46,661 | ₩46,683 | ₩46,657 | ₩46,657 | -0.01% | 1.9천 |
|---|
| 2026.01.16 | ₩47,420 | ₩47,420 | ₩47,340 | ₩47,388 | -0.07% | 2.9천 |
|---|
| 2026.01.15 | ₩47,092 | ₩47,340 | ₩47,092 | ₩47,297 | +0.44% | 5.4천 |
|---|
| 2026.01.14 | ₩46,687 | ₩46,687 | ₩46,687 | ₩46,687 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩46,519 | ₩46,519 | ₩46,519 | ₩46,519 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩46,362 | ₩46,441 | ₩46,362 | ₩46,408 | +0.10% | 400 |
|---|
| 2026.01.09 | ₩46,040 | ₩46,040 | ₩46,040 | ₩46,040 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩45,564 | ₩45,564 | ₩45,564 | ₩45,564 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩45,099 | ₩45,099 | ₩45,099 | ₩45,099 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩45,781 | ₩45,781 | ₩45,781 | ₩45,781 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩44,912 | ₩45,382 | ₩44,912 | ₩45,358 | +0.99% | 300 |
|---|
| 2026.01.02 | ₩44,701 | ₩44,847 | ₩44,701 | ₩44,847 | +0.33% | 500 |
|---|
| 2025.12.31 | ₩44,329 | ₩44,329 | ₩44,329 | ₩44,329 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩44,752 | ₩44,752 | ₩44,633 | ₩44,633 | -0.26% | 500 |
|---|
| 2025.12.29 | ₩44,879 | ₩44,926 | ₩44,853 | ₩44,853 | -0.06% | 900 |
|---|
| 2025.12.26 | ₩45,368 | ₩45,395 | ₩45,328 | ₩45,340 | -0.06% | 13.4만 |
|---|
| 2025.12.24 | ₩45,379 | ₩45,379 | ₩45,379 | ₩45,379 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩45,265 | ₩45,265 | ₩45,265 | ₩45,265 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩45,193 | ₩45,193 | ₩45,193 | ₩45,193 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩44,778 | ₩44,778 | ₩44,743 | ₩44,743 | -0.08% | 600 |
|---|
| 2025.12.18 | ₩44,542 | ₩44,542 | ₩44,542 | ₩44,542 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩44,939 | ₩44,953 | ₩44,219 | ₩44,219 | -1.60% | 3.1천 |
|---|
| 2025.12.16 | ₩45,020 | ₩45,020 | ₩44,841 | ₩44,841 | -0.40% | 100 |
|---|
| 2025.12.15 | ₩45,053 | ₩45,053 | ₩45,053 | ₩45,053 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩44,872 | ₩44,872 | ₩44,738 | ₩44,847 | -0.06% | 1.1천 |
|---|
| 2025.12.11 | ₩45,520 | ₩45,520 | ₩45,520 | ₩45,520 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩44,524 | ₩45,052 | ₩44,524 | ₩45,052 | +1.19% | 1.8천 |
|---|
| 2025.12.09 | ₩44,055 | ₩44,055 | ₩44,055 | ₩44,055 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩44,135 | ₩44,135 | ₩44,029 | ₩44,029 | -0.24% | 400 |
|---|
| 2025.12.05 | ₩44,316 | ₩44,316 | ₩44,316 | ₩44,316 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩44,416 | ₩44,416 | ₩44,416 | ₩44,416 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩44,224 | ₩44,224 | ₩44,224 | ₩44,224 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩43,805 | ₩43,805 | ₩43,805 | ₩43,805 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩43,813 | ₩43,813 | ₩43,679 | ₩43,679 | -0.31% | 300 |
|---|
| 2025.11.28 | ₩44,184 | ₩44,184 | ₩44,184 | ₩44,184 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩44,376 | ₩44,376 | ₩44,101 | ₩44,101 | -0.62% | 300 |
|---|
| 2025.11.25 | ₩43,638 | ₩45,100 | ₩43,638 | ₩43,840 | +0.46% | 2.1만 |
|---|
| 2025.11.24 | ₩43,229 | ₩43,229 | ₩43,229 | ₩43,229 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩43,048 | ₩43,048 | ₩43,048 | ₩43,048 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩42,579 | ₩42,579 | ₩42,579 | ₩42,579 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩42,881 | ₩42,881 | ₩42,881 | ₩42,881 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩42,794 | ₩42,794 | ₩42,794 | ₩42,794 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩42,814 | ₩42,936 | ₩42,814 | ₩42,936 | +0.29% | 2.2천 |
|---|
| 2025.11.14 | ₩43,558 | ₩43,558 | ₩43,319 | ₩43,319 | -0.55% | 700 |
|---|
| 2025.11.13 | ₩43,451 | ₩43,451 | ₩43,451 | ₩43,451 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩44,349 | ₩44,349 | ₩44,349 | ₩44,349 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩44,172 | ₩44,172 | ₩44,172 | ₩44,172 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩44,376 | ₩44,376 | ₩44,324 | ₩44,324 | -0.12% | 200 |
|---|
| 2025.11.07 | ₩44,094 | ₩44,094 | ₩43,893 | ₩44,035 | -0.13% | 1.6천 |
|---|
| 2025.11.06 | ₩44,255 | ₩44,255 | ₩43,888 | ₩43,888 | -0.83% | 400 |
|---|
| 2025.11.05 | ₩44,564 | ₩44,564 | ₩44,564 | ₩44,564 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩44,456 | ₩44,456 | ₩44,014 | ₩44,014 | -1.00% | 400 |
|---|
| 2025.11.03 | ₩44,595 | ₩44,595 | ₩44,595 | ₩44,595 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩44,690 | ₩44,690 | ₩44,690 | ₩44,690 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩45,194 | ₩45,194 | ₩44,570 | ₩44,570 | -1.38% | 300 |
|---|
| 2025.10.29 | ₩44,939 | ₩44,946 | ₩44,939 | ₩44,946 | +0.01% | 600 |
|---|
| 2025.10.28 | ₩44,490 | ₩44,490 | ₩44,490 | ₩44,490 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩44,027 | ₩44,112 | ₩44,027 | ₩44,112 | +0.19% | 400 |
|---|
| 2025.10.24 | ₩44,155 | ₩44,155 | ₩44,155 | ₩44,155 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩43,925 | ₩43,925 | ₩43,925 | ₩43,925 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩43,341 | ₩43,341 | ₩43,341 | ₩43,341 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩43,861 | ₩43,861 | ₩43,861 | ₩43,861 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩43,751 | ₩43,751 | ₩43,751 | ₩43,751 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩43,279 | ₩43,279 | ₩43,279 | ₩43,279 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩43,490 | ₩43,490 | ₩43,490 | ₩43,490 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩43,786 | ₩43,786 | ₩43,786 | ₩43,786 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩43,636 | ₩43,636 | ₩43,636 | ₩43,636 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩43,160 | ₩43,160 | ₩43,160 | ₩43,160 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩42,533 | ₩42,533 | ₩42,533 | ₩42,533 | 0.00% | 100 |
|---|