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 | ₩47,898 | ₩48,075 | ₩47,898 | ₩48,075 | +0.37% | 200 |
| 2026.10.08 | ₩47,823 | ₩47,823 | ₩47,823 | ₩47,823 | 0.00% | 100 |
| 2026.10.07 | ₩47,896 | ₩47,896 | ₩47,896 | ₩47,896 | 0.00% | 100 |
| 2026.10.06 | ₩48,676 | ₩48,676 | ₩48,676 | ₩48,676 | 0.00% | 100 |
| 2026.10.05 | ₩48,008 | ₩48,008 | ₩48,008 | ₩48,008 | 0.00% | 100 |
| 2026.10.02 | ₩47,950 | ₩47,950 | ₩47,950 | ₩47,950 | 0.00% | 100 |
| 2026.10.01 | ₩47,254 | ₩47,353 | ₩47,254 | ₩47,353 | +0.21% | 500 |
| 2026.09.30 | ₩47,630 | ₩47,631 | ₩47,275 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,275 |
| -0.74% |
| 400 |
| 2026.09.29 | ₩47,573 | ₩47,573 | ₩47,573 | ₩47,573 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩47,588 | ₩47,588 | ₩47,588 | ₩47,588 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩47,985 | ₩48,086 | ₩47,985 | ₩48,086 | +0.21% | 200 |
|---|
| 2026.09.24 | ₩47,791 | ₩47,905 | ₩47,791 | ₩47,905 | +0.24% | 100 |
|---|
| 2026.09.23 | ₩48,465 | ₩48,465 | ₩48,465 | ₩48,465 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩48,873 | ₩48,873 | ₩48,873 | ₩48,873 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩48,499 | ₩48,499 | ₩48,499 | ₩48,499 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩48,296 | ₩48,296 | ₩48,296 | ₩48,296 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩48,461 | ₩48,461 | ₩48,461 | ₩48,461 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩48,161 | ₩48,161 | ₩48,161 | ₩48,161 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩48,287 | ₩48,287 | ₩48,154 | ₩48,154 | -0.27% | 500 |
|---|
| 2026.09.14 | ₩48,410 | ₩48,410 | ₩48,410 | ₩48,410 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩49,227 | ₩49,227 | ₩49,227 | ₩49,227 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩48,912 | ₩48,912 | ₩48,912 | ₩48,912 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩49,683 | ₩49,683 | ₩49,683 | ₩49,683 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩50,185 | ₩50,284 | ₩50,185 | ₩50,284 | +0.20% | 200 |
|---|
| 2026.09.04 | ₩50,057 | ₩50,057 | ₩50,057 | ₩50,057 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩49,923 | ₩49,923 | ₩49,903 | ₩49,903 | -0.04% | 200 |
|---|
| 2026.09.02 | ₩49,413 | ₩49,413 | ₩49,396 | ₩49,396 | -0.04% | 300 |
|---|
| 2026.09.01 | ₩49,139 | ₩49,139 | ₩49,139 | ₩49,139 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩49,566 | ₩49,566 | ₩49,566 | ₩49,566 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩49,843 | ₩49,845 | ₩49,829 | ₩49,845 | +0.01% | 2천 |
|---|
| 2026.08.27 | ₩50,352 | ₩50,352 | ₩50,324 | ₩50,324 | -0.06% | 200 |
|---|
| 2026.08.26 | ₩50,528 | ₩50,528 | ₩50,528 | ₩50,528 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩50,098 | ₩50,224 | ₩50,098 | ₩50,224 | +0.25% | 300 |
|---|
| 2026.08.24 | ₩50,232 | ₩50,316 | ₩50,232 | ₩50,316 | +0.17% | 200 |
|---|
| 2026.08.21 | ₩50,465 | ₩50,465 | ₩50,465 | ₩50,465 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩50,183 | ₩50,183 | ₩50,183 | ₩50,183 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩50,500 | ₩50,567 | ₩50,500 | ₩50,567 | +0.13% | 400 |
|---|
| 2026.08.18 | ₩50,495 | ₩50,495 | ₩50,495 | ₩50,495 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩51,600 | ₩51,600 | ₩51,600 | ₩51,600 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩51,675 | ₩51,675 | ₩51,675 | ₩51,675 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩51,479 | ₩51,479 | ₩51,479 | ₩51,479 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩51,743 | ₩51,743 | ₩51,743 | ₩51,743 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩51,833 | ₩51,833 | ₩51,833 | ₩51,833 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩51,421 | ₩51,421 | ₩51,421 | ₩51,421 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩52,012 | ₩52,012 | ₩52,012 | ₩52,012 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩51,462 | ₩51,462 | ₩51,462 | ₩51,462 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩52,002 | ₩52,002 | ₩51,898 | ₩51,898 | -0.20% | 500 |
|---|
| 2026.08.04 | ₩51,951 | ₩51,951 | ₩51,951 | ₩51,951 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩52,311 | ₩52,311 | ₩50,876 | ₩50,931 | -2.64% | 400 |
|---|
| 2026.07.31 | ₩50,165 | ₩50,165 | ₩50,165 | ₩50,165 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩49,910 | ₩49,910 | ₩49,910 | ₩49,910 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩49,171 | ₩49,171 | ₩49,171 | ₩49,171 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩50,492 | ₩50,492 | ₩50,492 | ₩50,492 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩50,865 | ₩50,865 | ₩50,865 | ₩50,865 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩50,819 | ₩50,819 | ₩50,819 | ₩50,819 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩50,708 | ₩50,708 | ₩50,708 | ₩50,708 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩51,036 | ₩51,036 | ₩50,729 | ₩50,729 | -0.60% | 200 |
|---|
| 2026.07.21 | ₩50,393 | ₩50,838 | ₩50,393 | ₩50,838 | +0.88% | 300 |
|---|
| 2026.07.20 | ₩52,740 | ₩52,740 | ₩50,599 | ₩50,599 | -4.06% | 200 |
|---|
| 2026.07.17 | ₩51,278 | ₩51,278 | ₩50,955 | ₩50,955 | -0.63% | 100 |
|---|
| 2026.07.16 | ₩51,303 | ₩51,303 | ₩51,303 | ₩51,303 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩51,255 | ₩51,255 | ₩51,255 | ₩51,255 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩51,403 | ₩51,403 | ₩51,403 | ₩51,403 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩50,902 | ₩50,902 | ₩50,902 | ₩50,902 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩51,627 | ₩51,706 | ₩51,600 | ₩51,706 | +0.15% | 900 |
|---|
| 2026.07.09 | ₩51,399 | ₩51,399 | ₩51,399 | ₩51,399 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩51,023 | ₩51,023 | ₩51,023 | ₩51,023 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩51,542 | ₩51,542 | ₩51,542 | ₩51,542 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩52,527 | ₩52,527 | ₩52,527 | ₩52,527 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩52,175 | ₩52,175 | ₩52,175 | ₩52,175 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩52,591 | ₩52,591 | ₩52,591 | ₩52,591 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩53,397 | ₩53,433 | ₩53,397 | ₩53,433 | +0.07% | 1.6천 |
|---|
| 2026.06.29 | ₩53,652 | ₩53,652 | ₩52,284 | ₩52,784 | -1.62% | 3.1천 |
|---|
| 2026.06.26 | ₩52,658 | ₩52,658 | ₩52,658 | ₩52,658 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩52,881 | ₩53,193 | ₩52,881 | ₩53,193 | +0.59% | 900 |
|---|
| 2026.06.24 | ₩52,250 | ₩52,250 | ₩52,250 | ₩52,250 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩52,096 | ₩52,237 | ₩51,847 | ₩51,847 | -0.48% | 5.2천 |
|---|
| 2026.06.22 | ₩52,646 | ₩52,646 | ₩52,646 | ₩52,646 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩52,036 | ₩52,170 | ₩52,022 | ₩52,170 | +0.26% | 400 |
|---|
| 2026.06.17 | ₩51,419 | ₩51,419 | ₩51,419 | ₩51,419 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩51,745 | ₩51,745 | ₩51,745 | ₩51,745 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩51,598 | ₩51,598 | ₩51,598 | ₩51,598 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩51,042 | ₩51,042 | ₩51,042 | ₩51,042 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩50,519 | ₩50,519 | ₩50,519 | ₩50,519 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩49,274 | ₩49,274 | ₩49,274 | ₩49,274 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩50,535 | ₩50,535 | ₩50,535 | ₩50,535 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩50,230 | ₩50,230 | ₩50,230 | ₩50,230 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩51,117 | ₩51,117 | ₩50,241 | ₩50,241 | -1.71% | 200 |
|---|
| 2026.06.04 | ₩51,456 | ₩51,456 | ₩51,456 | ₩51,456 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩51,329 | ₩51,329 | ₩51,329 | ₩51,329 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩51,238 | ₩51,380 | ₩51,238 | ₩51,380 | +0.28% | 1.5천 |
|---|
| 2026.06.01 | ₩50,106 | ₩50,106 | ₩50,106 | ₩50,106 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩50,646 | ₩50,646 | ₩50,646 | ₩50,646 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩50,630 | ₩50,630 | ₩50,630 | ₩50,630 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩50,755 | ₩50,755 | ₩50,654 | ₩50,654 | -0.20% | 100 |
|---|
| 2026.05.26 | ₩50,665 | ₩50,665 | ₩50,665 | ₩50,665 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩49,749 | ₩49,749 | ₩49,640 | ₩49,640 | -0.22% | 500 |
|---|
| 2026.05.21 | ₩49,078 | ₩49,080 | ₩49,038 | ₩49,080 | +0.00% | 2.2천 |
|---|
| 2026.05.20 | ₩49,126 | ₩49,126 | ₩49,126 | ₩49,126 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩48,530 | ₩48,530 | ₩48,530 | ₩48,530 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩49,346 | ₩49,346 | ₩49,325 | ₩49,325 | -0.04% | 400 |
|---|
| 2026.05.15 | ₩49,652 | ₩49,652 | ₩49,652 | ₩49,652 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩50,815 | ₩50,815 | ₩50,815 | ₩50,815 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩50,645 | ₩50,645 | ₩50,645 | ₩50,645 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩50,446 | ₩50,645 | ₩50,098 | ₩50,645 | +0.39% | 1.4천 |
|---|
| 2026.05.11 | ₩50,808 | ₩51,184 | ₩50,808 | ₩50,869 | +0.12% | 300 |
|---|
| 2026.05.08 | ₩50,594 | ₩50,782 | ₩50,523 | ₩50,523 | -0.14% | 900 |
|---|
| 2026.05.07 | ₩51,452 | ₩51,452 | ₩50,517 | ₩50,517 | -1.82% | 1.2천 |
|---|
| 2026.05.06 | ₩51,372 | ₩51,413 | ₩51,184 | ₩51,413 | +0.08% | 1.3천 |
|---|
| 2026.05.05 | ₩50,406 | ₩50,406 | ₩50,254 | ₩50,254 | -0.30% | 100 |
|---|
| 2026.05.04 | ₩49,648 | ₩49,648 | ₩49,648 | ₩49,648 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩49,988 | ₩49,988 | ₩49,988 | ₩49,988 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩49,582 | ₩50,174 | ₩49,582 | ₩50,174 | +1.19% | 500 |
|---|
| 2026.04.29 | ₩49,092 | ₩49,092 | ₩49,055 | ₩49,055 | -0.07% | 100 |
|---|
| 2026.04.28 | ₩49,738 | ₩49,738 | ₩49,738 | ₩49,738 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩50,520 | ₩50,520 | ₩50,520 | ₩50,520 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩53,022 | ₩53,022 | ₩50,422 | ₩50,422 | -4.90% | 700 |
|---|
| 2026.04.23 | ₩50,466 | ₩50,513 | ₩50,364 | ₩50,364 | -0.20% | 1.3천 |
|---|
| 2026.04.22 | ₩49,413 | ₩49,486 | ₩49,400 | ₩49,486 | +0.15% | 1.4천 |
|---|
| 2026.04.21 | ₩49,400 | ₩49,400 | ₩48,846 | ₩48,846 | -1.12% | 200 |
|---|
| 2026.04.20 | ₩49,373 | ₩49,387 | ₩49,155 | ₩49,155 | -0.44% | 1.4천 |
|---|
| 2026.04.17 | ₩49,199 | ₩49,253 | ₩49,199 | ₩49,253 | +0.11% | 200 |
|---|
| 2026.04.16 | ₩48,668 | ₩48,668 | ₩48,668 | ₩48,668 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩48,743 | ₩48,854 | ₩48,743 | ₩48,854 | +0.23% | 300 |
|---|
| 2026.04.14 | ₩49,655 | ₩49,655 | ₩49,595 | ₩49,595 | -0.12% | 400 |
|---|
| 2026.04.13 | ₩50,245 | ₩50,245 | ₩49,493 | ₩49,493 | -1.50% | 300 |
|---|
| 2026.04.10 | ₩49,380 | ₩49,380 | ₩49,293 | ₩49,298 | -0.17% | 1.5천 |
|---|
| 2026.04.09 | ₩49,293 | ₩49,293 | ₩49,293 | ₩49,293 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩48,795 | ₩48,795 | ₩48,795 | ₩48,795 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩47,078 | ₩47,078 | ₩47,078 | ₩47,078 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩47,898 | ₩47,898 | ₩47,029 | ₩47,029 | -1.81% | 200 |
|---|
| 2026.04.02 | ₩47,132 | ₩47,132 | ₩47,132 | ₩47,132 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩47,239 | ₩47,239 | ₩47,239 | ₩47,239 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩46,295 | ₩46,510 | ₩46,295 | ₩46,510 | +0.46% | 100 |
|---|
| 2026.03.30 | ₩45,115 | ₩45,115 | ₩45,115 | ₩45,115 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩46,060 | ₩46,060 | ₩45,585 | ₩45,585 | -1.03% | 200 |
|---|
| 2026.03.26 | ₩46,003 | ₩46,003 | ₩46,003 | ₩46,003 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩47,066 | ₩47,066 | ₩47,066 | ₩47,066 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩46,562 | ₩46,562 | ₩46,562 | ₩46,562 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩46,084 | ₩46,084 | ₩46,084 | ₩46,084 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩45,080 | ₩45,080 | ₩45,080 | ₩45,080 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩46,624 | ₩46,624 | ₩45,551 | ₩46,160 | -1.00% | 600 |
|---|
| 2026.03.18 | ₩46,162 | ₩46,162 | ₩46,162 | ₩46,162 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩46,762 | ₩46,762 | ₩46,762 | ₩46,762 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩47,013 | ₩47,013 | ₩46,559 | ₩46,559 | -0.96% | 900 |
|---|
| 2026.03.13 | ₩46,422 | ₩46,422 | ₩46,114 | ₩46,114 | -0.66% | 200 |
|---|
| 2026.03.12 | ₩46,905 | ₩46,905 | ₩46,456 | ₩46,456 | -0.96% | 100 |
|---|
| 2026.03.11 | ₩47,428 | ₩47,428 | ₩47,006 | ₩47,165 | -0.55% | 800 |
|---|
| 2026.03.10 | ₩47,348 | ₩47,750 | ₩47,175 | ₩47,175 | -0.37% | 1.3천 |
|---|
| 2026.03.09 | ₩46,007 | ₩47,120 | ₩46,007 | ₩47,120 | +2.42% | 400 |
|---|
| 2026.03.06 | ₩46,691 | ₩46,744 | ₩46,511 | ₩46,563 | -0.27% | 1.5천 |
|---|
| 2026.03.05 | ₩47,737 | ₩47,737 | ₩47,524 | ₩47,524 | -0.45% | 200 |
|---|
| 2026.03.04 | ₩48,662 | ₩48,676 | ₩48,636 | ₩48,636 | -0.06% | 600 |
|---|
| 2026.03.03 | ₩47,630 | ₩48,369 | ₩47,603 | ₩48,369 | +1.55% | 700 |
|---|
| 2026.03.02 | ₩48,984 | ₩49,557 | ₩48,984 | ₩49,557 | +1.17% | 400 |
|---|
| 2026.02.27 | ₩49,279 | ₩49,279 | ₩48,998 | ₩49,180 | -0.20% | 900 |
|---|
| 2026.02.26 | ₩49,266 | ₩49,581 | ₩49,250 | ₩49,581 | +0.64% | 1.2천 |
|---|
| 2026.02.25 | ₩50,111 | ₩50,111 | ₩49,655 | ₩49,777 | -0.67% | 300 |
|---|
| 2026.02.24 | ₩49,902 | ₩49,977 | ₩49,902 | ₩49,958 | +0.11% | 3.1천 |
|---|
| 2026.02.23 | ₩51,130 | ₩51,130 | ₩49,430 | ₩49,430 | -3.33% | 1.3천 |
|---|
| 2026.02.20 | ₩49,843 | ₩49,843 | ₩49,823 | ₩49,823 | -0.04% | 500 |
|---|
| 2026.02.19 | ₩49,615 | ₩49,615 | ₩49,320 | ₩49,376 | -0.48% | 500 |
|---|
| 2026.02.18 | ₩49,435 | ₩49,435 | ₩49,334 | ₩49,334 | -0.20% | 400 |
|---|
| 2026.02.17 | ₩49,239 | ₩49,381 | ₩49,239 | ₩49,381 | +0.29% | 1.1천 |
|---|
| 2026.02.13 | ₩49,350 | ₩49,350 | ₩49,350 | ₩49,350 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩49,004 | ₩49,022 | ₩49,004 | ₩49,022 | +0.04% | 300 |
|---|
| 2026.02.11 | ₩49,561 | ₩49,588 | ₩49,561 | ₩49,588 | +0.05% | 400 |
|---|
| 2026.02.10 | ₩49,360 | ₩49,749 | ₩49,320 | ₩49,426 | +0.13% | 3만 |
|---|
| 2026.02.09 | ₩48,998 | ₩49,521 | ₩48,998 | ₩49,493 | +1.01% | 1.6천 |
|---|
| 2026.02.06 | ₩49,047 | ₩49,047 | ₩49,047 | ₩49,047 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩47,858 | ₩47,871 | ₩47,833 | ₩47,833 | -0.05% | 1.7천 |
|---|
| 2026.02.04 | ₩48,796 | ₩48,796 | ₩48,280 | ₩48,280 | -1.06% | 1.9천 |
|---|
| 2026.02.03 | ₩48,750 | ₩48,750 | ₩48,166 | ₩48,503 | -0.51% | 2.7천 |
|---|
| 2026.02.02 | ₩47,603 | ₩48,059 | ₩47,603 | ₩47,913 | +0.65% | 11.2만 |
|---|
| 2026.01.30 | ₩47,214 | ₩47,385 | ₩47,214 | ₩47,385 | +0.36% | 200 |
|---|
| 2026.01.29 | ₩47,576 | ₩47,671 | ₩47,576 | ₩47,671 | +0.20% | 1.6천 |
|---|
| 2026.01.28 | ₩47,630 | ₩47,630 | ₩47,605 | ₩47,605 | -0.05% | 200 |
|---|
| 2026.01.27 | ₩47,670 | ₩47,670 | ₩47,656 | ₩47,662 | -0.02% | 3.1천 |
|---|
| 2026.01.26 | ₩47,509 | ₩47,579 | ₩47,509 | ₩47,579 | +0.15% | 100 |
|---|
| 2026.01.23 | ₩47,254 | ₩47,254 | ₩47,188 | ₩47,188 | -0.14% | 200 |
|---|
| 2026.01.22 | ₩47,683 | ₩47,737 | ₩47,623 | ₩47,623 | -0.13% | 2.3천 |
|---|
| 2026.01.21 | ₩47,603 | ₩47,603 | ₩47,506 | ₩47,506 | -0.20% | 1.3천 |
|---|
| 2026.01.20 | ₩46,669 | ₩46,691 | ₩46,665 | ₩46,665 | -0.01% | 1.9천 |
|---|
| 2026.01.16 | ₩47,428 | ₩47,428 | ₩47,348 | ₩47,396 | -0.07% | 2.9천 |
|---|
| 2026.01.15 | ₩47,100 | ₩47,348 | ₩47,100 | ₩47,305 | +0.44% | 5.4천 |
|---|
| 2026.01.14 | ₩46,695 | ₩46,695 | ₩46,695 | ₩46,695 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩46,527 | ₩46,527 | ₩46,527 | ₩46,527 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩46,370 | ₩46,449 | ₩46,370 | ₩46,416 | +0.10% | 400 |
|---|
| 2026.01.09 | ₩46,048 | ₩46,048 | ₩46,048 | ₩46,048 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩45,572 | ₩45,572 | ₩45,572 | ₩45,572 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩45,107 | ₩45,107 | ₩45,107 | ₩45,107 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩45,789 | ₩45,789 | ₩45,789 | ₩45,789 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩44,920 | ₩45,390 | ₩44,920 | ₩45,365 | +0.99% | 300 |
|---|
| 2026.01.02 | ₩44,708 | ₩44,854 | ₩44,708 | ₩44,854 | +0.33% | 500 |
|---|
| 2025.12.31 | ₩44,337 | ₩44,337 | ₩44,337 | ₩44,337 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩44,759 | ₩44,759 | ₩44,641 | ₩44,641 | -0.26% | 500 |
|---|
| 2025.12.29 | ₩44,887 | ₩44,934 | ₩44,861 | ₩44,861 | -0.06% | 900 |
|---|
| 2025.12.26 | ₩45,376 | ₩45,403 | ₩45,336 | ₩45,348 | -0.06% | 13.4만 |
|---|
| 2025.12.24 | ₩45,387 | ₩45,387 | ₩45,387 | ₩45,387 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩45,273 | ₩45,273 | ₩45,273 | ₩45,273 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩45,200 | ₩45,200 | ₩45,200 | ₩45,200 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩44,786 | ₩44,786 | ₩44,751 | ₩44,751 | -0.08% | 600 |
|---|
| 2025.12.18 | ₩44,550 | ₩44,550 | ₩44,550 | ₩44,550 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩44,947 | ₩44,960 | ₩44,227 | ₩44,227 | -1.60% | 3.1천 |
|---|
| 2025.12.16 | ₩45,027 | ₩45,027 | ₩44,849 | ₩44,849 | -0.40% | 100 |
|---|
| 2025.12.15 | ₩45,061 | ₩45,061 | ₩45,061 | ₩45,061 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩44,880 | ₩44,880 | ₩44,746 | ₩44,854 | -0.06% | 1.1천 |
|---|
| 2025.12.11 | ₩45,528 | ₩45,528 | ₩45,528 | ₩45,528 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩44,531 | ₩45,060 | ₩44,531 | ₩45,060 | +1.19% | 1.8천 |
|---|
| 2025.12.09 | ₩44,063 | ₩44,063 | ₩44,063 | ₩44,063 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩44,142 | ₩44,142 | ₩44,036 | ₩44,036 | -0.24% | 400 |
|---|
| 2025.12.05 | ₩44,323 | ₩44,323 | ₩44,323 | ₩44,323 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩44,424 | ₩44,424 | ₩44,424 | ₩44,424 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩44,232 | ₩44,232 | ₩44,232 | ₩44,232 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩43,812 | ₩43,812 | ₩43,812 | ₩43,812 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩43,820 | ₩43,820 | ₩43,686 | ₩43,686 | -0.31% | 300 |
|---|
| 2025.11.28 | ₩44,192 | ₩44,192 | ₩44,192 | ₩44,192 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩44,384 | ₩44,384 | ₩44,109 | ₩44,109 | -0.62% | 300 |
|---|
| 2025.11.25 | ₩43,646 | ₩45,108 | ₩43,646 | ₩43,847 | +0.46% | 2.1만 |
|---|
| 2025.11.24 | ₩43,237 | ₩43,237 | ₩43,237 | ₩43,237 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩43,056 | ₩43,056 | ₩43,056 | ₩43,056 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩42,586 | ₩42,586 | ₩42,586 | ₩42,586 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩42,888 | ₩42,888 | ₩42,888 | ₩42,888 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩42,801 | ₩42,801 | ₩42,801 | ₩42,801 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩42,821 | ₩42,943 | ₩42,821 | ₩42,943 | +0.29% | 2.2천 |
|---|
| 2025.11.14 | ₩43,565 | ₩43,565 | ₩43,327 | ₩43,327 | -0.55% | 700 |
|---|
| 2025.11.13 | ₩43,458 | ₩43,458 | ₩43,458 | ₩43,458 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩44,357 | ₩44,357 | ₩44,357 | ₩44,357 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩44,180 | ₩44,180 | ₩44,180 | ₩44,180 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩44,384 | ₩44,384 | ₩44,331 | ₩44,331 | -0.12% | 200 |
|---|
| 2025.11.07 | ₩44,102 | ₩44,102 | ₩43,901 | ₩44,043 | -0.13% | 1.6천 |
|---|
| 2025.11.06 | ₩44,263 | ₩44,263 | ₩43,895 | ₩43,895 | -0.83% | 400 |
|---|
| 2025.11.05 | ₩44,571 | ₩44,571 | ₩44,571 | ₩44,571 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩44,464 | ₩44,464 | ₩44,021 | ₩44,021 | -1.00% | 400 |
|---|
| 2025.11.03 | ₩44,602 | ₩44,602 | ₩44,602 | ₩44,602 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩44,697 | ₩44,697 | ₩44,697 | ₩44,697 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩45,202 | ₩45,202 | ₩44,578 | ₩44,578 | -1.38% | 300 |
|---|
| 2025.10.29 | ₩44,947 | ₩44,954 | ₩44,947 | ₩44,954 | +0.01% | 600 |
|---|
| 2025.10.28 | ₩44,498 | ₩44,498 | ₩44,498 | ₩44,498 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩44,035 | ₩44,119 | ₩44,035 | ₩44,119 | +0.19% | 400 |
|---|
| 2025.10.24 | ₩44,162 | ₩44,162 | ₩44,162 | ₩44,162 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩43,933 | ₩43,933 | ₩43,933 | ₩43,933 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩43,348 | ₩43,348 | ₩43,348 | ₩43,348 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩43,869 | ₩43,869 | ₩43,869 | ₩43,869 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩43,759 | ₩43,759 | ₩43,759 | ₩43,759 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩43,286 | ₩43,286 | ₩43,286 | ₩43,286 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩43,497 | ₩43,497 | ₩43,497 | ₩43,497 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩43,793 | ₩43,793 | ₩43,793 | ₩43,793 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩43,643 | ₩43,643 | ₩43,643 | ₩43,643 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩43,167 | ₩43,167 | ₩43,167 | ₩43,167 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩42,541 | ₩42,541 | ₩42,541 | ₩42,541 | 0.00% | 100 |
|---|