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 | ₩47,908 | ₩48,085 | ₩47,908 | ₩48,085 | +0.37% | 200 |
| 2026.10.08 | ₩47,833 | ₩47,833 | ₩47,833 | ₩47,833 | 0.00% | 100 |
| 2026.10.07 | ₩47,907 | ₩47,907 | ₩47,907 | ₩47,907 | 0.00% | 100 |
| 2026.10.06 | ₩48,686 | ₩48,686 | ₩48,686 | ₩48,686 | 0.00% | 100 |
| 2026.10.05 | ₩48,018 | ₩48,018 | ₩48,018 | ₩48,018 | 0.00% | 100 |
| 2026.10.02 | ₩47,961 | ₩47,961 | ₩47,961 | ₩47,961 | 0.00% | 100 |
| 2026.10.01 | ₩47,264 | ₩47,363 | ₩47,264 | ₩47,363 | +0.21% | 500 |
| 2026.09.30 | ₩47,640 | ₩47,641 | ₩47,286 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,286 |
| -0.74% |
| 400 |
| 2026.09.29 | ₩47,584 | ₩47,584 | ₩47,584 | ₩47,584 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩47,598 | ₩47,598 | ₩47,598 | ₩47,598 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩47,995 | ₩48,096 | ₩47,995 | ₩48,096 | +0.21% | 200 |
|---|
| 2026.09.24 | ₩47,801 | ₩47,915 | ₩47,801 | ₩47,915 | +0.24% | 100 |
|---|
| 2026.09.23 | ₩48,476 | ₩48,476 | ₩48,476 | ₩48,476 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩48,884 | ₩48,884 | ₩48,884 | ₩48,884 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩48,509 | ₩48,509 | ₩48,509 | ₩48,509 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩48,307 | ₩48,307 | ₩48,307 | ₩48,307 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩48,472 | ₩48,472 | ₩48,472 | ₩48,472 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩48,171 | ₩48,171 | ₩48,171 | ₩48,171 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩48,297 | ₩48,297 | ₩48,164 | ₩48,164 | -0.27% | 500 |
|---|
| 2026.09.14 | ₩48,421 | ₩48,421 | ₩48,421 | ₩48,421 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩49,238 | ₩49,238 | ₩49,238 | ₩49,238 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩48,922 | ₩48,922 | ₩48,922 | ₩48,922 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩49,694 | ₩49,694 | ₩49,694 | ₩49,694 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩50,196 | ₩50,295 | ₩50,196 | ₩50,295 | +0.20% | 200 |
|---|
| 2026.09.04 | ₩50,068 | ₩50,068 | ₩50,068 | ₩50,068 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩49,934 | ₩49,934 | ₩49,914 | ₩49,914 | -0.04% | 200 |
|---|
| 2026.09.02 | ₩49,424 | ₩49,424 | ₩49,407 | ₩49,407 | -0.04% | 300 |
|---|
| 2026.09.01 | ₩49,149 | ₩49,149 | ₩49,149 | ₩49,149 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩49,577 | ₩49,577 | ₩49,577 | ₩49,577 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩49,853 | ₩49,856 | ₩49,840 | ₩49,856 | +0.01% | 2천 |
|---|
| 2026.08.27 | ₩50,363 | ₩50,363 | ₩50,335 | ₩50,335 | -0.06% | 200 |
|---|
| 2026.08.26 | ₩50,539 | ₩50,539 | ₩50,539 | ₩50,539 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩50,108 | ₩50,234 | ₩50,108 | ₩50,234 | +0.25% | 300 |
|---|
| 2026.08.24 | ₩50,243 | ₩50,327 | ₩50,243 | ₩50,327 | +0.17% | 200 |
|---|
| 2026.08.21 | ₩50,476 | ₩50,476 | ₩50,476 | ₩50,476 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩50,194 | ₩50,194 | ₩50,194 | ₩50,194 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩50,511 | ₩50,578 | ₩50,511 | ₩50,578 | +0.13% | 400 |
|---|
| 2026.08.18 | ₩50,505 | ₩50,505 | ₩50,505 | ₩50,505 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩51,611 | ₩51,611 | ₩51,611 | ₩51,611 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩51,686 | ₩51,686 | ₩51,686 | ₩51,686 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩51,490 | ₩51,490 | ₩51,490 | ₩51,490 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩51,755 | ₩51,755 | ₩51,755 | ₩51,755 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩51,844 | ₩51,844 | ₩51,844 | ₩51,844 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩51,433 | ₩51,433 | ₩51,433 | ₩51,433 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩52,023 | ₩52,023 | ₩52,023 | ₩52,023 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩51,473 | ₩51,473 | ₩51,473 | ₩51,473 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩52,013 | ₩52,013 | ₩51,909 | ₩51,909 | -0.20% | 500 |
|---|
| 2026.08.04 | ₩51,962 | ₩51,962 | ₩51,962 | ₩51,962 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩52,322 | ₩52,322 | ₩50,887 | ₩50,942 | -2.64% | 400 |
|---|
| 2026.07.31 | ₩50,175 | ₩50,175 | ₩50,175 | ₩50,175 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩49,921 | ₩49,921 | ₩49,921 | ₩49,921 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩49,181 | ₩49,181 | ₩49,181 | ₩49,181 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩50,503 | ₩50,503 | ₩50,503 | ₩50,503 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩50,876 | ₩50,876 | ₩50,876 | ₩50,876 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩50,830 | ₩50,830 | ₩50,830 | ₩50,830 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩50,719 | ₩50,719 | ₩50,719 | ₩50,719 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩51,047 | ₩51,047 | ₩50,740 | ₩50,740 | -0.60% | 200 |
|---|
| 2026.07.21 | ₩50,404 | ₩50,849 | ₩50,404 | ₩50,849 | +0.88% | 300 |
|---|
| 2026.07.20 | ₩52,751 | ₩52,751 | ₩50,610 | ₩50,610 | -4.06% | 200 |
|---|
| 2026.07.17 | ₩51,289 | ₩51,289 | ₩50,966 | ₩50,966 | -0.63% | 100 |
|---|
| 2026.07.16 | ₩51,314 | ₩51,314 | ₩51,314 | ₩51,314 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩51,266 | ₩51,266 | ₩51,266 | ₩51,266 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩51,414 | ₩51,414 | ₩51,414 | ₩51,414 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩50,913 | ₩50,913 | ₩50,913 | ₩50,913 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩51,638 | ₩51,717 | ₩51,611 | ₩51,717 | +0.15% | 900 |
|---|
| 2026.07.09 | ₩51,410 | ₩51,410 | ₩51,410 | ₩51,410 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩51,034 | ₩51,034 | ₩51,034 | ₩51,034 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩51,553 | ₩51,553 | ₩51,553 | ₩51,553 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩52,538 | ₩52,538 | ₩52,538 | ₩52,538 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩52,187 | ₩52,187 | ₩52,187 | ₩52,187 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩52,602 | ₩52,602 | ₩52,602 | ₩52,602 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩53,409 | ₩53,445 | ₩53,409 | ₩53,445 | +0.07% | 1.6천 |
|---|
| 2026.06.29 | ₩53,664 | ₩53,664 | ₩52,295 | ₩52,796 | -1.62% | 3.1천 |
|---|
| 2026.06.26 | ₩52,669 | ₩52,669 | ₩52,669 | ₩52,669 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩52,892 | ₩53,205 | ₩52,892 | ₩53,205 | +0.59% | 900 |
|---|
| 2026.06.24 | ₩52,262 | ₩52,262 | ₩52,262 | ₩52,262 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩52,107 | ₩52,248 | ₩51,858 | ₩51,858 | -0.48% | 5.2천 |
|---|
| 2026.06.22 | ₩52,657 | ₩52,657 | ₩52,657 | ₩52,657 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩52,047 | ₩52,181 | ₩52,034 | ₩52,181 | +0.26% | 400 |
|---|
| 2026.06.17 | ₩51,430 | ₩51,430 | ₩51,430 | ₩51,430 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩51,756 | ₩51,756 | ₩51,756 | ₩51,756 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩51,610 | ₩51,610 | ₩51,610 | ₩51,610 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩51,053 | ₩51,053 | ₩51,053 | ₩51,053 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩50,530 | ₩50,530 | ₩50,530 | ₩50,530 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩49,285 | ₩49,285 | ₩49,285 | ₩49,285 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩50,546 | ₩50,546 | ₩50,546 | ₩50,546 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩50,241 | ₩50,241 | ₩50,241 | ₩50,241 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩51,128 | ₩51,128 | ₩50,252 | ₩50,252 | -1.71% | 200 |
|---|
| 2026.06.04 | ₩51,467 | ₩51,467 | ₩51,467 | ₩51,467 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩51,340 | ₩51,340 | ₩51,340 | ₩51,340 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩51,249 | ₩51,391 | ₩51,249 | ₩51,391 | +0.28% | 1.5천 |
|---|
| 2026.06.01 | ₩50,116 | ₩50,116 | ₩50,116 | ₩50,116 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩50,657 | ₩50,657 | ₩50,657 | ₩50,657 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩50,641 | ₩50,641 | ₩50,641 | ₩50,641 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩50,766 | ₩50,766 | ₩50,665 | ₩50,665 | -0.20% | 100 |
|---|
| 2026.05.26 | ₩50,676 | ₩50,676 | ₩50,676 | ₩50,676 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩49,760 | ₩49,760 | ₩49,651 | ₩49,651 | -0.22% | 500 |
|---|
| 2026.05.21 | ₩49,089 | ₩49,090 | ₩49,049 | ₩49,090 | +0.00% | 2.2천 |
|---|
| 2026.05.20 | ₩49,137 | ₩49,137 | ₩49,137 | ₩49,137 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩48,540 | ₩48,540 | ₩48,540 | ₩48,540 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩49,357 | ₩49,357 | ₩49,336 | ₩49,336 | -0.04% | 400 |
|---|
| 2026.05.15 | ₩49,663 | ₩49,663 | ₩49,663 | ₩49,663 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩50,826 | ₩50,826 | ₩50,826 | ₩50,826 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩50,656 | ₩50,656 | ₩50,656 | ₩50,656 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩50,457 | ₩50,656 | ₩50,108 | ₩50,656 | +0.39% | 1.4천 |
|---|
| 2026.05.11 | ₩50,819 | ₩51,195 | ₩50,819 | ₩50,880 | +0.12% | 300 |
|---|
| 2026.05.08 | ₩50,605 | ₩50,793 | ₩50,534 | ₩50,534 | -0.14% | 900 |
|---|
| 2026.05.07 | ₩51,463 | ₩51,463 | ₩50,528 | ₩50,528 | -1.82% | 1.2천 |
|---|
| 2026.05.06 | ₩51,383 | ₩51,424 | ₩51,195 | ₩51,424 | +0.08% | 1.3천 |
|---|
| 2026.05.05 | ₩50,417 | ₩50,417 | ₩50,265 | ₩50,265 | -0.30% | 100 |
|---|
| 2026.05.04 | ₩49,659 | ₩49,659 | ₩49,659 | ₩49,659 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩49,998 | ₩49,998 | ₩49,998 | ₩49,998 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩49,593 | ₩50,185 | ₩49,593 | ₩50,185 | +1.19% | 500 |
|---|
| 2026.04.29 | ₩49,102 | ₩49,102 | ₩49,066 | ₩49,066 | -0.07% | 100 |
|---|
| 2026.04.28 | ₩49,749 | ₩49,749 | ₩49,749 | ₩49,749 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩50,531 | ₩50,531 | ₩50,531 | ₩50,531 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩53,033 | ₩53,033 | ₩50,433 | ₩50,433 | -4.90% | 700 |
|---|
| 2026.04.23 | ₩50,477 | ₩50,524 | ₩50,375 | ₩50,375 | -0.20% | 1.3천 |
|---|
| 2026.04.22 | ₩49,424 | ₩49,497 | ₩49,411 | ₩49,497 | +0.15% | 1.4천 |
|---|
| 2026.04.21 | ₩49,411 | ₩49,411 | ₩48,857 | ₩48,857 | -1.12% | 200 |
|---|
| 2026.04.20 | ₩49,384 | ₩49,397 | ₩49,165 | ₩49,165 | -0.44% | 1.4천 |
|---|
| 2026.04.17 | ₩49,210 | ₩49,263 | ₩49,210 | ₩49,263 | +0.11% | 200 |
|---|
| 2026.04.16 | ₩48,678 | ₩48,678 | ₩48,678 | ₩48,678 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩48,753 | ₩48,865 | ₩48,753 | ₩48,865 | +0.23% | 300 |
|---|
| 2026.04.14 | ₩49,666 | ₩49,666 | ₩49,605 | ₩49,605 | -0.12% | 400 |
|---|
| 2026.04.13 | ₩50,256 | ₩50,256 | ₩49,503 | ₩49,503 | -1.50% | 300 |
|---|
| 2026.04.10 | ₩49,391 | ₩49,391 | ₩49,303 | ₩49,309 | -0.17% | 1.5천 |
|---|
| 2026.04.09 | ₩49,303 | ₩49,303 | ₩49,303 | ₩49,303 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩48,806 | ₩48,806 | ₩48,806 | ₩48,806 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩47,088 | ₩47,088 | ₩47,088 | ₩47,088 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩47,908 | ₩47,908 | ₩47,039 | ₩47,039 | -1.81% | 200 |
|---|
| 2026.04.02 | ₩47,142 | ₩47,142 | ₩47,142 | ₩47,142 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩47,249 | ₩47,249 | ₩47,249 | ₩47,249 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩46,305 | ₩46,520 | ₩46,305 | ₩46,520 | +0.46% | 100 |
|---|
| 2026.03.30 | ₩45,124 | ₩45,124 | ₩45,124 | ₩45,124 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩46,070 | ₩46,070 | ₩45,595 | ₩45,595 | -1.03% | 200 |
|---|
| 2026.03.26 | ₩46,013 | ₩46,013 | ₩46,013 | ₩46,013 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩47,076 | ₩47,076 | ₩47,076 | ₩47,076 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩46,572 | ₩46,572 | ₩46,572 | ₩46,572 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩46,094 | ₩46,094 | ₩46,094 | ₩46,094 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩45,089 | ₩45,089 | ₩45,089 | ₩45,089 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩46,634 | ₩46,634 | ₩45,560 | ₩46,169 | -1.00% | 600 |
|---|
| 2026.03.18 | ₩46,172 | ₩46,172 | ₩46,172 | ₩46,172 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩46,772 | ₩46,772 | ₩46,772 | ₩46,772 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩47,023 | ₩47,023 | ₩46,569 | ₩46,569 | -0.96% | 900 |
|---|
| 2026.03.13 | ₩46,432 | ₩46,432 | ₩46,124 | ₩46,124 | -0.66% | 200 |
|---|
| 2026.03.12 | ₩46,915 | ₩46,915 | ₩46,466 | ₩46,466 | -0.96% | 100 |
|---|
| 2026.03.11 | ₩47,439 | ₩47,439 | ₩47,016 | ₩47,176 | -0.55% | 800 |
|---|
| 2026.03.10 | ₩47,358 | ₩47,761 | ₩47,185 | ₩47,185 | -0.37% | 1.3천 |
|---|
| 2026.03.09 | ₩46,017 | ₩47,130 | ₩46,017 | ₩47,130 | +2.42% | 400 |
|---|
| 2026.03.06 | ₩46,701 | ₩46,754 | ₩46,521 | ₩46,573 | -0.27% | 1.5천 |
|---|
| 2026.03.05 | ₩47,747 | ₩47,747 | ₩47,534 | ₩47,534 | -0.45% | 200 |
|---|
| 2026.03.04 | ₩48,673 | ₩48,686 | ₩48,646 | ₩48,646 | -0.06% | 600 |
|---|
| 2026.03.03 | ₩47,640 | ₩48,379 | ₩47,613 | ₩48,379 | +1.55% | 700 |
|---|
| 2026.03.02 | ₩48,995 | ₩49,568 | ₩48,995 | ₩49,568 | +1.17% | 400 |
|---|
| 2026.02.27 | ₩49,290 | ₩49,290 | ₩49,008 | ₩49,191 | -0.20% | 900 |
|---|
| 2026.02.26 | ₩49,277 | ₩49,592 | ₩49,260 | ₩49,592 | +0.64% | 1.2천 |
|---|
| 2026.02.25 | ₩50,122 | ₩50,122 | ₩49,666 | ₩49,788 | -0.67% | 300 |
|---|
| 2026.02.24 | ₩49,913 | ₩49,988 | ₩49,913 | ₩49,969 | +0.11% | 3.1천 |
|---|
| 2026.02.23 | ₩51,141 | ₩51,141 | ₩49,440 | ₩49,440 | -3.33% | 1.3천 |
|---|
| 2026.02.20 | ₩49,853 | ₩49,853 | ₩49,833 | ₩49,833 | -0.04% | 500 |
|---|
| 2026.02.19 | ₩49,625 | ₩49,625 | ₩49,330 | ₩49,387 | -0.48% | 500 |
|---|
| 2026.02.18 | ₩49,446 | ₩49,446 | ₩49,345 | ₩49,345 | -0.20% | 400 |
|---|
| 2026.02.17 | ₩49,250 | ₩49,392 | ₩49,250 | ₩49,392 | +0.29% | 1.1천 |
|---|
| 2026.02.13 | ₩49,361 | ₩49,361 | ₩49,361 | ₩49,361 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩49,015 | ₩49,032 | ₩49,015 | ₩49,032 | +0.04% | 300 |
|---|
| 2026.02.11 | ₩49,572 | ₩49,599 | ₩49,572 | ₩49,599 | +0.05% | 400 |
|---|
| 2026.02.10 | ₩49,371 | ₩49,760 | ₩49,330 | ₩49,436 | +0.13% | 3만 |
|---|
| 2026.02.09 | ₩49,008 | ₩49,532 | ₩49,008 | ₩49,503 | +1.01% | 1.6천 |
|---|
| 2026.02.06 | ₩49,058 | ₩49,058 | ₩49,058 | ₩49,058 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩47,868 | ₩47,881 | ₩47,844 | ₩47,844 | -0.05% | 1.7천 |
|---|
| 2026.02.04 | ₩48,807 | ₩48,807 | ₩48,291 | ₩48,291 | -1.06% | 1.9천 |
|---|
| 2026.02.03 | ₩48,760 | ₩48,760 | ₩48,176 | ₩48,513 | -0.51% | 2.7천 |
|---|
| 2026.02.02 | ₩47,613 | ₩48,069 | ₩47,613 | ₩47,923 | +0.65% | 11.2만 |
|---|
| 2026.01.30 | ₩47,224 | ₩47,396 | ₩47,224 | ₩47,396 | +0.36% | 200 |
|---|
| 2026.01.29 | ₩47,586 | ₩47,681 | ₩47,586 | ₩47,681 | +0.20% | 1.6천 |
|---|
| 2026.01.28 | ₩47,640 | ₩47,640 | ₩47,616 | ₩47,616 | -0.05% | 200 |
|---|
| 2026.01.27 | ₩47,680 | ₩47,680 | ₩47,667 | ₩47,672 | -0.02% | 3.1천 |
|---|
| 2026.01.26 | ₩47,519 | ₩47,589 | ₩47,519 | ₩47,589 | +0.15% | 100 |
|---|
| 2026.01.23 | ₩47,264 | ₩47,264 | ₩47,198 | ₩47,198 | -0.14% | 200 |
|---|
| 2026.01.22 | ₩47,694 | ₩47,747 | ₩47,633 | ₩47,633 | -0.13% | 2.3천 |
|---|
| 2026.01.21 | ₩47,613 | ₩47,613 | ₩47,516 | ₩47,516 | -0.20% | 1.3천 |
|---|
| 2026.01.20 | ₩46,679 | ₩46,701 | ₩46,675 | ₩46,675 | -0.01% | 1.9천 |
|---|
| 2026.01.16 | ₩47,439 | ₩47,439 | ₩47,358 | ₩47,406 | -0.07% | 2.9천 |
|---|
| 2026.01.15 | ₩47,110 | ₩47,358 | ₩47,110 | ₩47,315 | +0.44% | 5.4천 |
|---|
| 2026.01.14 | ₩46,705 | ₩46,705 | ₩46,705 | ₩46,705 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩46,537 | ₩46,537 | ₩46,537 | ₩46,537 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩46,380 | ₩46,459 | ₩46,380 | ₩46,426 | +0.10% | 400 |
|---|
| 2026.01.09 | ₩46,058 | ₩46,058 | ₩46,058 | ₩46,058 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩45,582 | ₩45,582 | ₩45,582 | ₩45,582 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩45,116 | ₩45,116 | ₩45,116 | ₩45,116 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩45,799 | ₩45,799 | ₩45,799 | ₩45,799 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩44,930 | ₩45,399 | ₩44,930 | ₩45,375 | +0.99% | 300 |
|---|
| 2026.01.02 | ₩44,718 | ₩44,864 | ₩44,718 | ₩44,864 | +0.33% | 500 |
|---|
| 2025.12.31 | ₩44,346 | ₩44,346 | ₩44,346 | ₩44,346 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩44,769 | ₩44,769 | ₩44,651 | ₩44,651 | -0.26% | 500 |
|---|
| 2025.12.29 | ₩44,896 | ₩44,943 | ₩44,871 | ₩44,871 | -0.06% | 900 |
|---|
| 2025.12.26 | ₩45,386 | ₩45,413 | ₩45,346 | ₩45,358 | -0.06% | 13.4만 |
|---|
| 2025.12.24 | ₩45,397 | ₩45,397 | ₩45,397 | ₩45,397 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩45,283 | ₩45,283 | ₩45,283 | ₩45,283 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩45,210 | ₩45,210 | ₩45,210 | ₩45,210 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩44,796 | ₩44,796 | ₩44,761 | ₩44,761 | -0.08% | 600 |
|---|
| 2025.12.18 | ₩44,560 | ₩44,560 | ₩44,560 | ₩44,560 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩44,957 | ₩44,970 | ₩44,236 | ₩44,236 | -1.60% | 3.1천 |
|---|
| 2025.12.16 | ₩45,037 | ₩45,037 | ₩44,859 | ₩44,859 | -0.40% | 100 |
|---|
| 2025.12.15 | ₩45,071 | ₩45,071 | ₩45,071 | ₩45,071 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩44,890 | ₩44,890 | ₩44,755 | ₩44,864 | -0.06% | 1.1천 |
|---|
| 2025.12.11 | ₩45,538 | ₩45,538 | ₩45,538 | ₩45,538 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩44,541 | ₩45,069 | ₩44,541 | ₩45,069 | +1.19% | 1.8천 |
|---|
| 2025.12.09 | ₩44,073 | ₩44,073 | ₩44,073 | ₩44,073 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩44,152 | ₩44,152 | ₩44,046 | ₩44,046 | -0.24% | 400 |
|---|
| 2025.12.05 | ₩44,333 | ₩44,333 | ₩44,333 | ₩44,333 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩44,433 | ₩44,433 | ₩44,433 | ₩44,433 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩44,242 | ₩44,242 | ₩44,242 | ₩44,242 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩43,822 | ₩43,822 | ₩43,822 | ₩43,822 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩43,830 | ₩43,830 | ₩43,696 | ₩43,696 | -0.31% | 300 |
|---|
| 2025.11.28 | ₩44,201 | ₩44,201 | ₩44,201 | ₩44,201 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩44,393 | ₩44,393 | ₩44,118 | ₩44,118 | -0.62% | 300 |
|---|
| 2025.11.25 | ₩43,655 | ₩45,118 | ₩43,655 | ₩43,857 | +0.46% | 2.1만 |
|---|
| 2025.11.24 | ₩43,246 | ₩43,246 | ₩43,246 | ₩43,246 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩43,065 | ₩43,065 | ₩43,065 | ₩43,065 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩42,595 | ₩42,595 | ₩42,595 | ₩42,595 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩42,897 | ₩42,897 | ₩42,897 | ₩42,897 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩42,810 | ₩42,810 | ₩42,810 | ₩42,810 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩42,830 | ₩42,952 | ₩42,830 | ₩42,952 | +0.29% | 2.2천 |
|---|
| 2025.11.14 | ₩43,575 | ₩43,575 | ₩43,336 | ₩43,336 | -0.55% | 700 |
|---|
| 2025.11.13 | ₩43,468 | ₩43,468 | ₩43,468 | ₩43,468 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩44,366 | ₩44,366 | ₩44,366 | ₩44,366 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩44,189 | ₩44,189 | ₩44,189 | ₩44,189 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩44,393 | ₩44,393 | ₩44,341 | ₩44,341 | -0.12% | 200 |
|---|
| 2025.11.07 | ₩44,111 | ₩44,111 | ₩43,910 | ₩44,052 | -0.13% | 1.6천 |
|---|
| 2025.11.06 | ₩44,272 | ₩44,272 | ₩43,905 | ₩43,905 | -0.83% | 400 |
|---|
| 2025.11.05 | ₩44,581 | ₩44,581 | ₩44,581 | ₩44,581 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩44,474 | ₩44,474 | ₩44,031 | ₩44,031 | -1.00% | 400 |
|---|
| 2025.11.03 | ₩44,612 | ₩44,612 | ₩44,612 | ₩44,612 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩44,707 | ₩44,707 | ₩44,707 | ₩44,707 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩45,212 | ₩45,212 | ₩44,588 | ₩44,588 | -1.38% | 300 |
|---|
| 2025.10.29 | ₩44,957 | ₩44,963 | ₩44,957 | ₩44,963 | +0.01% | 600 |
|---|
| 2025.10.28 | ₩44,507 | ₩44,507 | ₩44,507 | ₩44,507 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩44,044 | ₩44,129 | ₩44,044 | ₩44,129 | +0.19% | 400 |
|---|
| 2025.10.24 | ₩44,172 | ₩44,172 | ₩44,172 | ₩44,172 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩43,942 | ₩43,942 | ₩43,942 | ₩43,942 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩43,358 | ₩43,358 | ₩43,358 | ₩43,358 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩43,878 | ₩43,878 | ₩43,878 | ₩43,878 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩43,768 | ₩43,768 | ₩43,768 | ₩43,768 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩43,296 | ₩43,296 | ₩43,296 | ₩43,296 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩43,506 | ₩43,506 | ₩43,506 | ₩43,506 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩43,803 | ₩43,803 | ₩43,803 | ₩43,803 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩43,653 | ₩43,653 | ₩43,653 | ₩43,653 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩43,176 | ₩43,176 | ₩43,176 | ₩43,176 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩42,550 | ₩42,550 | ₩42,550 | ₩42,550 | 0.00% | 100 |
|---|