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 | ₩47,906 | ₩48,083 | ₩47,906 | ₩48,083 | +0.37% | 200 |
| 2026.10.08 | ₩47,831 | ₩47,831 | ₩47,831 | ₩47,831 | 0.00% | 100 |
| 2026.10.07 | ₩47,905 | ₩47,905 | ₩47,905 | ₩47,905 | 0.00% | 100 |
| 2026.10.06 | ₩48,684 | ₩48,684 | ₩48,684 | ₩48,684 | 0.00% | 100 |
| 2026.10.05 | ₩48,016 | ₩48,016 | ₩48,016 | ₩48,016 | 0.00% | 100 |
| 2026.10.02 | ₩47,958 | ₩47,958 | ₩47,958 | ₩47,958 | 0.00% | 100 |
| 2026.10.01 | ₩47,262 | ₩47,361 | ₩47,262 | ₩47,361 | +0.21% | 500 |
| 2026.09.30 | ₩47,638 | ₩47,639 | ₩47,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,284 |
| -0.74% |
| 400 |
| 2026.09.29 | ₩47,581 | ₩47,581 | ₩47,581 | ₩47,581 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩47,596 | ₩47,596 | ₩47,596 | ₩47,596 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩47,993 | ₩48,094 | ₩47,993 | ₩48,094 | +0.21% | 200 |
|---|
| 2026.09.24 | ₩47,799 | ₩47,913 | ₩47,799 | ₩47,913 | +0.24% | 100 |
|---|
| 2026.09.23 | ₩48,474 | ₩48,474 | ₩48,474 | ₩48,474 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩48,881 | ₩48,881 | ₩48,881 | ₩48,881 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩48,507 | ₩48,507 | ₩48,507 | ₩48,507 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩48,304 | ₩48,304 | ₩48,304 | ₩48,304 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩48,469 | ₩48,469 | ₩48,469 | ₩48,469 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩48,169 | ₩48,169 | ₩48,169 | ₩48,169 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩48,295 | ₩48,295 | ₩48,162 | ₩48,162 | -0.27% | 500 |
|---|
| 2026.09.14 | ₩48,418 | ₩48,418 | ₩48,418 | ₩48,418 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩49,235 | ₩49,235 | ₩49,235 | ₩49,235 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩48,920 | ₩48,920 | ₩48,920 | ₩48,920 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩49,692 | ₩49,692 | ₩49,692 | ₩49,692 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩50,193 | ₩50,293 | ₩50,193 | ₩50,293 | +0.20% | 200 |
|---|
| 2026.09.04 | ₩50,066 | ₩50,066 | ₩50,066 | ₩50,066 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩49,932 | ₩49,932 | ₩49,912 | ₩49,912 | -0.04% | 200 |
|---|
| 2026.09.02 | ₩49,422 | ₩49,422 | ₩49,405 | ₩49,405 | -0.04% | 300 |
|---|
| 2026.09.01 | ₩49,147 | ₩49,147 | ₩49,147 | ₩49,147 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩49,575 | ₩49,575 | ₩49,575 | ₩49,575 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩49,851 | ₩49,854 | ₩49,838 | ₩49,854 | +0.01% | 2천 |
|---|
| 2026.08.27 | ₩50,361 | ₩50,361 | ₩50,333 | ₩50,333 | -0.06% | 200 |
|---|
| 2026.08.26 | ₩50,537 | ₩50,537 | ₩50,537 | ₩50,537 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩50,106 | ₩50,232 | ₩50,106 | ₩50,232 | +0.25% | 300 |
|---|
| 2026.08.24 | ₩50,240 | ₩50,325 | ₩50,240 | ₩50,325 | +0.17% | 200 |
|---|
| 2026.08.21 | ₩50,474 | ₩50,474 | ₩50,474 | ₩50,474 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩50,192 | ₩50,192 | ₩50,192 | ₩50,192 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩50,509 | ₩50,576 | ₩50,509 | ₩50,576 | +0.13% | 400 |
|---|
| 2026.08.18 | ₩50,503 | ₩50,503 | ₩50,503 | ₩50,503 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩51,609 | ₩51,609 | ₩51,609 | ₩51,609 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩51,684 | ₩51,684 | ₩51,684 | ₩51,684 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩51,488 | ₩51,488 | ₩51,488 | ₩51,488 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩51,752 | ₩51,752 | ₩51,752 | ₩51,752 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩51,842 | ₩51,842 | ₩51,842 | ₩51,842 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩51,430 | ₩51,430 | ₩51,430 | ₩51,430 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩52,021 | ₩52,021 | ₩52,021 | ₩52,021 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩51,470 | ₩51,470 | ₩51,470 | ₩51,470 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩52,011 | ₩52,011 | ₩51,906 | ₩51,906 | -0.20% | 500 |
|---|
| 2026.08.04 | ₩51,960 | ₩51,960 | ₩51,960 | ₩51,960 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩52,320 | ₩52,320 | ₩50,884 | ₩50,939 | -2.64% | 400 |
|---|
| 2026.07.31 | ₩50,173 | ₩50,173 | ₩50,173 | ₩50,173 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩49,918 | ₩49,918 | ₩49,918 | ₩49,918 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩49,179 | ₩49,179 | ₩49,179 | ₩49,179 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩50,501 | ₩50,501 | ₩50,501 | ₩50,501 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩50,874 | ₩50,874 | ₩50,874 | ₩50,874 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩50,828 | ₩50,828 | ₩50,828 | ₩50,828 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩50,717 | ₩50,717 | ₩50,717 | ₩50,717 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩51,045 | ₩51,045 | ₩50,738 | ₩50,738 | -0.60% | 200 |
|---|
| 2026.07.21 | ₩50,401 | ₩50,847 | ₩50,401 | ₩50,847 | +0.88% | 300 |
|---|
| 2026.07.20 | ₩52,749 | ₩52,749 | ₩50,608 | ₩50,608 | -4.06% | 200 |
|---|
| 2026.07.17 | ₩51,287 | ₩51,287 | ₩50,963 | ₩50,963 | -0.63% | 100 |
|---|
| 2026.07.16 | ₩51,312 | ₩51,312 | ₩51,312 | ₩51,312 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩51,264 | ₩51,264 | ₩51,264 | ₩51,264 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩51,411 | ₩51,411 | ₩51,411 | ₩51,411 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩50,911 | ₩50,911 | ₩50,911 | ₩50,911 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩51,635 | ₩51,715 | ₩51,609 | ₩51,715 | +0.15% | 900 |
|---|
| 2026.07.09 | ₩51,407 | ₩51,407 | ₩51,407 | ₩51,407 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩51,032 | ₩51,032 | ₩51,032 | ₩51,032 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩51,551 | ₩51,551 | ₩51,551 | ₩51,551 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩52,536 | ₩52,536 | ₩52,536 | ₩52,536 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩52,184 | ₩52,184 | ₩52,184 | ₩52,184 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩52,600 | ₩52,600 | ₩52,600 | ₩52,600 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩53,406 | ₩53,443 | ₩53,406 | ₩53,443 | +0.07% | 1.6천 |
|---|
| 2026.06.29 | ₩53,661 | ₩53,661 | ₩52,293 | ₩52,793 | -1.62% | 3.1천 |
|---|
| 2026.06.26 | ₩52,667 | ₩52,667 | ₩52,667 | ₩52,667 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩52,890 | ₩53,202 | ₩52,890 | ₩53,202 | +0.59% | 900 |
|---|
| 2026.06.24 | ₩52,259 | ₩52,259 | ₩52,259 | ₩52,259 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩52,105 | ₩52,246 | ₩51,855 | ₩51,855 | -0.48% | 5.2천 |
|---|
| 2026.06.22 | ₩52,655 | ₩52,655 | ₩52,655 | ₩52,655 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩52,045 | ₩52,179 | ₩52,031 | ₩52,179 | +0.26% | 400 |
|---|
| 2026.06.17 | ₩51,428 | ₩51,428 | ₩51,428 | ₩51,428 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩51,754 | ₩51,754 | ₩51,754 | ₩51,754 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩51,607 | ₩51,607 | ₩51,607 | ₩51,607 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩51,051 | ₩51,051 | ₩51,051 | ₩51,051 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩50,527 | ₩50,527 | ₩50,527 | ₩50,527 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩49,282 | ₩49,282 | ₩49,282 | ₩49,282 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩50,543 | ₩50,543 | ₩50,543 | ₩50,543 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩50,239 | ₩50,239 | ₩50,239 | ₩50,239 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩51,126 | ₩51,126 | ₩50,250 | ₩50,250 | -1.71% | 200 |
|---|
| 2026.06.04 | ₩51,465 | ₩51,465 | ₩51,465 | ₩51,465 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩51,338 | ₩51,338 | ₩51,338 | ₩51,338 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩51,246 | ₩51,389 | ₩51,246 | ₩51,389 | +0.28% | 1.5천 |
|---|
| 2026.06.01 | ₩50,114 | ₩50,114 | ₩50,114 | ₩50,114 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩50,655 | ₩50,655 | ₩50,655 | ₩50,655 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩50,639 | ₩50,639 | ₩50,639 | ₩50,639 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩50,763 | ₩50,763 | ₩50,663 | ₩50,663 | -0.20% | 100 |
|---|
| 2026.05.26 | ₩50,674 | ₩50,674 | ₩50,674 | ₩50,674 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩49,757 | ₩49,757 | ₩49,649 | ₩49,649 | -0.22% | 500 |
|---|
| 2026.05.21 | ₩49,087 | ₩49,088 | ₩49,046 | ₩49,088 | +0.00% | 2.2천 |
|---|
| 2026.05.20 | ₩49,135 | ₩49,135 | ₩49,135 | ₩49,135 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩48,538 | ₩48,538 | ₩48,538 | ₩48,538 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩49,355 | ₩49,355 | ₩49,333 | ₩49,333 | -0.04% | 400 |
|---|
| 2026.05.15 | ₩49,661 | ₩49,661 | ₩49,661 | ₩49,661 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩50,824 | ₩50,824 | ₩50,824 | ₩50,824 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩50,653 | ₩50,653 | ₩50,653 | ₩50,653 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩50,455 | ₩50,653 | ₩50,106 | ₩50,653 | +0.39% | 1.4천 |
|---|
| 2026.05.11 | ₩50,817 | ₩51,193 | ₩50,817 | ₩50,878 | +0.12% | 300 |
|---|
| 2026.05.08 | ₩50,603 | ₩50,790 | ₩50,531 | ₩50,531 | -0.14% | 900 |
|---|
| 2026.05.07 | ₩51,461 | ₩51,461 | ₩50,526 | ₩50,526 | -1.82% | 1.2천 |
|---|
| 2026.05.06 | ₩51,381 | ₩51,422 | ₩51,193 | ₩51,422 | +0.08% | 1.3천 |
|---|
| 2026.05.05 | ₩50,415 | ₩50,415 | ₩50,263 | ₩50,263 | -0.30% | 100 |
|---|
| 2026.05.04 | ₩49,657 | ₩49,657 | ₩49,657 | ₩49,657 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩49,996 | ₩49,996 | ₩49,996 | ₩49,996 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩49,591 | ₩50,183 | ₩49,591 | ₩50,183 | +1.19% | 500 |
|---|
| 2026.04.29 | ₩49,100 | ₩49,100 | ₩49,064 | ₩49,064 | -0.07% | 100 |
|---|
| 2026.04.28 | ₩49,747 | ₩49,747 | ₩49,747 | ₩49,747 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩50,529 | ₩50,529 | ₩50,529 | ₩50,529 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩53,031 | ₩53,031 | ₩50,431 | ₩50,431 | -4.90% | 700 |
|---|
| 2026.04.23 | ₩50,475 | ₩50,522 | ₩50,373 | ₩50,373 | -0.20% | 1.3천 |
|---|
| 2026.04.22 | ₩49,422 | ₩49,494 | ₩49,409 | ₩49,494 | +0.15% | 1.4천 |
|---|
| 2026.04.21 | ₩49,409 | ₩49,409 | ₩48,854 | ₩48,854 | -1.12% | 200 |
|---|
| 2026.04.20 | ₩49,382 | ₩49,395 | ₩49,163 | ₩49,163 | -0.44% | 1.4천 |
|---|
| 2026.04.17 | ₩49,207 | ₩49,261 | ₩49,207 | ₩49,261 | +0.11% | 200 |
|---|
| 2026.04.16 | ₩48,676 | ₩48,676 | ₩48,676 | ₩48,676 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩48,751 | ₩48,863 | ₩48,751 | ₩48,863 | +0.23% | 300 |
|---|
| 2026.04.14 | ₩49,663 | ₩49,663 | ₩49,603 | ₩49,603 | -0.12% | 400 |
|---|
| 2026.04.13 | ₩50,254 | ₩50,254 | ₩49,501 | ₩49,501 | -1.50% | 300 |
|---|
| 2026.04.10 | ₩49,388 | ₩49,388 | ₩49,301 | ₩49,307 | -0.17% | 1.5천 |
|---|
| 2026.04.09 | ₩49,301 | ₩49,301 | ₩49,301 | ₩49,301 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩48,804 | ₩48,804 | ₩48,804 | ₩48,804 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩47,086 | ₩47,086 | ₩47,086 | ₩47,086 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩47,906 | ₩47,906 | ₩47,037 | ₩47,037 | -1.81% | 200 |
|---|
| 2026.04.02 | ₩47,140 | ₩47,140 | ₩47,140 | ₩47,140 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩47,247 | ₩47,247 | ₩47,247 | ₩47,247 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩46,303 | ₩46,518 | ₩46,303 | ₩46,518 | +0.46% | 100 |
|---|
| 2026.03.30 | ₩45,122 | ₩45,122 | ₩45,122 | ₩45,122 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩46,068 | ₩46,068 | ₩45,593 | ₩45,593 | -1.03% | 200 |
|---|
| 2026.03.26 | ₩46,010 | ₩46,010 | ₩46,010 | ₩46,010 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩47,074 | ₩47,074 | ₩47,074 | ₩47,074 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩46,570 | ₩46,570 | ₩46,570 | ₩46,570 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩46,092 | ₩46,092 | ₩46,092 | ₩46,092 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩45,087 | ₩45,087 | ₩45,087 | ₩45,087 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩46,632 | ₩46,632 | ₩45,558 | ₩46,167 | -1.00% | 600 |
|---|
| 2026.03.18 | ₩46,170 | ₩46,170 | ₩46,170 | ₩46,170 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩46,770 | ₩46,770 | ₩46,770 | ₩46,770 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩47,021 | ₩47,021 | ₩46,567 | ₩46,567 | -0.96% | 900 |
|---|
| 2026.03.13 | ₩46,430 | ₩46,430 | ₩46,122 | ₩46,122 | -0.66% | 200 |
|---|
| 2026.03.12 | ₩46,913 | ₩46,913 | ₩46,464 | ₩46,464 | -0.96% | 100 |
|---|
| 2026.03.11 | ₩47,437 | ₩47,437 | ₩47,014 | ₩47,174 | -0.55% | 800 |
|---|
| 2026.03.10 | ₩47,356 | ₩47,758 | ₩47,183 | ₩47,183 | -0.37% | 1.3천 |
|---|
| 2026.03.09 | ₩46,014 | ₩47,128 | ₩46,014 | ₩47,128 | +2.42% | 400 |
|---|
| 2026.03.06 | ₩46,699 | ₩46,752 | ₩46,519 | ₩46,571 | -0.27% | 1.5천 |
|---|
| 2026.03.05 | ₩47,745 | ₩47,745 | ₩47,532 | ₩47,532 | -0.45% | 200 |
|---|
| 2026.03.04 | ₩48,671 | ₩48,684 | ₩48,644 | ₩48,644 | -0.06% | 600 |
|---|
| 2026.03.03 | ₩47,638 | ₩48,377 | ₩47,611 | ₩48,377 | +1.55% | 700 |
|---|
| 2026.03.02 | ₩48,993 | ₩49,566 | ₩48,993 | ₩49,566 | +1.17% | 400 |
|---|
| 2026.02.27 | ₩49,288 | ₩49,288 | ₩49,006 | ₩49,189 | -0.20% | 900 |
|---|
| 2026.02.26 | ₩49,274 | ₩49,590 | ₩49,258 | ₩49,590 | +0.64% | 1.2천 |
|---|
| 2026.02.25 | ₩50,120 | ₩50,120 | ₩49,663 | ₩49,786 | -0.67% | 300 |
|---|
| 2026.02.24 | ₩49,910 | ₩49,985 | ₩49,910 | ₩49,967 | +0.11% | 3.1천 |
|---|
| 2026.02.23 | ₩51,139 | ₩51,139 | ₩49,438 | ₩49,438 | -3.33% | 1.3천 |
|---|
| 2026.02.20 | ₩49,851 | ₩49,851 | ₩49,831 | ₩49,831 | -0.04% | 500 |
|---|
| 2026.02.19 | ₩49,623 | ₩49,623 | ₩49,328 | ₩49,384 | -0.48% | 500 |
|---|
| 2026.02.18 | ₩49,443 | ₩49,443 | ₩49,343 | ₩49,343 | -0.20% | 400 |
|---|
| 2026.02.17 | ₩49,248 | ₩49,390 | ₩49,248 | ₩49,390 | +0.29% | 1.1천 |
|---|
| 2026.02.13 | ₩49,359 | ₩49,359 | ₩49,359 | ₩49,359 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩49,013 | ₩49,030 | ₩49,013 | ₩49,030 | +0.04% | 300 |
|---|
| 2026.02.11 | ₩49,570 | ₩49,596 | ₩49,570 | ₩49,596 | +0.05% | 400 |
|---|
| 2026.02.10 | ₩49,368 | ₩49,757 | ₩49,328 | ₩49,434 | +0.13% | 3만 |
|---|
| 2026.02.09 | ₩49,006 | ₩49,529 | ₩49,006 | ₩49,501 | +1.01% | 1.6천 |
|---|
| 2026.02.06 | ₩49,056 | ₩49,056 | ₩49,056 | ₩49,056 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩47,866 | ₩47,879 | ₩47,842 | ₩47,842 | -0.05% | 1.7천 |
|---|
| 2026.02.04 | ₩48,805 | ₩48,805 | ₩48,288 | ₩48,288 | -1.06% | 1.9천 |
|---|
| 2026.02.03 | ₩48,758 | ₩48,758 | ₩48,174 | ₩48,511 | -0.51% | 2.7천 |
|---|
| 2026.02.02 | ₩47,611 | ₩48,067 | ₩47,611 | ₩47,921 | +0.65% | 11.2만 |
|---|
| 2026.01.30 | ₩47,222 | ₩47,394 | ₩47,222 | ₩47,394 | +0.36% | 200 |
|---|
| 2026.01.29 | ₩47,584 | ₩47,679 | ₩47,584 | ₩47,679 | +0.20% | 1.6천 |
|---|
| 2026.01.28 | ₩47,638 | ₩47,638 | ₩47,614 | ₩47,614 | -0.05% | 200 |
|---|
| 2026.01.27 | ₩47,678 | ₩47,678 | ₩47,665 | ₩47,670 | -0.02% | 3.1천 |
|---|
| 2026.01.26 | ₩47,517 | ₩47,587 | ₩47,517 | ₩47,587 | +0.15% | 100 |
|---|
| 2026.01.23 | ₩47,262 | ₩47,262 | ₩47,196 | ₩47,196 | -0.14% | 200 |
|---|
| 2026.01.22 | ₩47,691 | ₩47,745 | ₩47,631 | ₩47,631 | -0.13% | 2.3천 |
|---|
| 2026.01.21 | ₩47,611 | ₩47,611 | ₩47,514 | ₩47,514 | -0.20% | 1.3천 |
|---|
| 2026.01.20 | ₩46,677 | ₩46,699 | ₩46,673 | ₩46,673 | -0.01% | 1.9천 |
|---|
| 2026.01.16 | ₩47,437 | ₩47,437 | ₩47,356 | ₩47,404 | -0.07% | 2.9천 |
|---|
| 2026.01.15 | ₩47,108 | ₩47,356 | ₩47,108 | ₩47,313 | +0.44% | 5.4천 |
|---|
| 2026.01.14 | ₩46,703 | ₩46,703 | ₩46,703 | ₩46,703 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩46,535 | ₩46,535 | ₩46,535 | ₩46,535 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩46,378 | ₩46,457 | ₩46,378 | ₩46,424 | +0.10% | 400 |
|---|
| 2026.01.09 | ₩46,056 | ₩46,056 | ₩46,056 | ₩46,056 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩45,580 | ₩45,580 | ₩45,580 | ₩45,580 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩45,114 | ₩45,114 | ₩45,114 | ₩45,114 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩45,797 | ₩45,797 | ₩45,797 | ₩45,797 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩44,928 | ₩45,397 | ₩44,928 | ₩45,373 | +0.99% | 300 |
|---|
| 2026.01.02 | ₩44,716 | ₩44,862 | ₩44,716 | ₩44,862 | +0.33% | 500 |
|---|
| 2025.12.31 | ₩44,344 | ₩44,344 | ₩44,344 | ₩44,344 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩44,767 | ₩44,767 | ₩44,649 | ₩44,649 | -0.26% | 500 |
|---|
| 2025.12.29 | ₩44,894 | ₩44,941 | ₩44,869 | ₩44,869 | -0.06% | 900 |
|---|
| 2025.12.26 | ₩45,384 | ₩45,411 | ₩45,344 | ₩45,356 | -0.06% | 13.4만 |
|---|
| 2025.12.24 | ₩45,395 | ₩45,395 | ₩45,395 | ₩45,395 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩45,281 | ₩45,281 | ₩45,281 | ₩45,281 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩45,208 | ₩45,208 | ₩45,208 | ₩45,208 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩44,794 | ₩44,794 | ₩44,759 | ₩44,759 | -0.08% | 600 |
|---|
| 2025.12.18 | ₩44,558 | ₩44,558 | ₩44,558 | ₩44,558 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩44,955 | ₩44,968 | ₩44,234 | ₩44,234 | -1.60% | 3.1천 |
|---|
| 2025.12.16 | ₩45,035 | ₩45,035 | ₩44,857 | ₩44,857 | -0.40% | 100 |
|---|
| 2025.12.15 | ₩45,069 | ₩45,069 | ₩45,069 | ₩45,069 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩44,888 | ₩44,888 | ₩44,753 | ₩44,862 | -0.06% | 1.1천 |
|---|
| 2025.12.11 | ₩45,536 | ₩45,536 | ₩45,536 | ₩45,536 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩44,539 | ₩45,067 | ₩44,539 | ₩45,067 | +1.19% | 1.8천 |
|---|
| 2025.12.09 | ₩44,071 | ₩44,071 | ₩44,071 | ₩44,071 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩44,150 | ₩44,150 | ₩44,044 | ₩44,044 | -0.24% | 400 |
|---|
| 2025.12.05 | ₩44,331 | ₩44,331 | ₩44,331 | ₩44,331 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩44,431 | ₩44,431 | ₩44,431 | ₩44,431 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩44,240 | ₩44,240 | ₩44,240 | ₩44,240 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩43,820 | ₩43,820 | ₩43,820 | ₩43,820 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩43,828 | ₩43,828 | ₩43,694 | ₩43,694 | -0.31% | 300 |
|---|
| 2025.11.28 | ₩44,199 | ₩44,199 | ₩44,199 | ₩44,199 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩44,391 | ₩44,391 | ₩44,116 | ₩44,116 | -0.62% | 300 |
|---|
| 2025.11.25 | ₩43,653 | ₩45,116 | ₩43,653 | ₩43,855 | +0.46% | 2.1만 |
|---|
| 2025.11.24 | ₩43,244 | ₩43,244 | ₩43,244 | ₩43,244 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩43,063 | ₩43,063 | ₩43,063 | ₩43,063 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩42,594 | ₩42,594 | ₩42,594 | ₩42,594 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩42,895 | ₩42,895 | ₩42,895 | ₩42,895 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩42,808 | ₩42,808 | ₩42,808 | ₩42,808 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩42,828 | ₩42,950 | ₩42,828 | ₩42,950 | +0.29% | 2.2천 |
|---|
| 2025.11.14 | ₩43,573 | ₩43,573 | ₩43,334 | ₩43,334 | -0.55% | 700 |
|---|
| 2025.11.13 | ₩43,466 | ₩43,466 | ₩43,466 | ₩43,466 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩44,364 | ₩44,364 | ₩44,364 | ₩44,364 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩44,187 | ₩44,187 | ₩44,187 | ₩44,187 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩44,391 | ₩44,391 | ₩44,339 | ₩44,339 | -0.12% | 200 |
|---|
| 2025.11.07 | ₩44,110 | ₩44,110 | ₩43,908 | ₩44,050 | -0.13% | 1.6천 |
|---|
| 2025.11.06 | ₩44,270 | ₩44,270 | ₩43,903 | ₩43,903 | -0.83% | 400 |
|---|
| 2025.11.05 | ₩44,579 | ₩44,579 | ₩44,579 | ₩44,579 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩44,472 | ₩44,472 | ₩44,029 | ₩44,029 | -1.00% | 400 |
|---|
| 2025.11.03 | ₩44,610 | ₩44,610 | ₩44,610 | ₩44,610 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩44,705 | ₩44,705 | ₩44,705 | ₩44,705 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩45,210 | ₩45,210 | ₩44,586 | ₩44,586 | -1.38% | 300 |
|---|
| 2025.10.29 | ₩44,955 | ₩44,961 | ₩44,955 | ₩44,961 | +0.01% | 600 |
|---|
| 2025.10.28 | ₩44,505 | ₩44,505 | ₩44,505 | ₩44,505 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩44,042 | ₩44,127 | ₩44,042 | ₩44,127 | +0.19% | 400 |
|---|
| 2025.10.24 | ₩44,170 | ₩44,170 | ₩44,170 | ₩44,170 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩43,940 | ₩43,940 | ₩43,940 | ₩43,940 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩43,356 | ₩43,356 | ₩43,356 | ₩43,356 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩43,876 | ₩43,876 | ₩43,876 | ₩43,876 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩43,766 | ₩43,766 | ₩43,766 | ₩43,766 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩43,294 | ₩43,294 | ₩43,294 | ₩43,294 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩43,504 | ₩43,504 | ₩43,504 | ₩43,504 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩43,801 | ₩43,801 | ₩43,801 | ₩43,801 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩43,651 | ₩43,651 | ₩43,651 | ₩43,651 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩43,174 | ₩43,174 | ₩43,174 | ₩43,174 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩42,548 | ₩42,548 | ₩42,548 | ₩42,548 | 0.00% | 100 |
|---|