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 | ₩47,896 | ₩48,073 | ₩47,896 | ₩48,073 | +0.37% | 200 |
| 2026.10.08 | ₩47,821 | ₩47,821 | ₩47,821 | ₩47,821 | 0.00% | 100 |
| 2026.10.07 | ₩47,895 | ₩47,895 | ₩47,895 | ₩47,895 | 0.00% | 100 |
| 2026.10.06 | ₩48,674 | ₩48,674 | ₩48,674 | ₩48,674 | 0.00% | 100 |
| 2026.10.05 | ₩48,006 | ₩48,006 | ₩48,006 | ₩48,006 | 0.00% | 100 |
| 2026.10.02 | ₩47,948 | ₩47,948 | ₩47,948 | ₩47,948 | 0.00% | 100 |
| 2026.10.01 | ₩47,252 | ₩47,351 | ₩47,252 | ₩47,351 | +0.21% | 500 |
| 2026.09.30 | ₩47,628 | ₩47,629 | ₩47,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,274 |
| -0.74% |
| 400 |
| 2026.09.29 | ₩47,571 | ₩47,571 | ₩47,571 | ₩47,571 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩47,586 | ₩47,586 | ₩47,586 | ₩47,586 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩47,983 | ₩48,084 | ₩47,983 | ₩48,084 | +0.21% | 200 |
|---|
| 2026.09.24 | ₩47,789 | ₩47,903 | ₩47,789 | ₩47,903 | +0.24% | 100 |
|---|
| 2026.09.23 | ₩48,463 | ₩48,463 | ₩48,463 | ₩48,463 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩48,871 | ₩48,871 | ₩48,871 | ₩48,871 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩48,497 | ₩48,497 | ₩48,497 | ₩48,497 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩48,294 | ₩48,294 | ₩48,294 | ₩48,294 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩48,459 | ₩48,459 | ₩48,459 | ₩48,459 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩48,159 | ₩48,159 | ₩48,159 | ₩48,159 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩48,285 | ₩48,285 | ₩48,152 | ₩48,152 | -0.27% | 500 |
|---|
| 2026.09.14 | ₩48,408 | ₩48,408 | ₩48,408 | ₩48,408 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩49,225 | ₩49,225 | ₩49,225 | ₩49,225 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩48,910 | ₩48,910 | ₩48,910 | ₩48,910 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩49,681 | ₩49,681 | ₩49,681 | ₩49,681 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩50,183 | ₩50,282 | ₩50,183 | ₩50,282 | +0.20% | 200 |
|---|
| 2026.09.04 | ₩50,055 | ₩50,055 | ₩50,055 | ₩50,055 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩49,921 | ₩49,921 | ₩49,901 | ₩49,901 | -0.04% | 200 |
|---|
| 2026.09.02 | ₩49,412 | ₩49,412 | ₩49,394 | ₩49,394 | -0.04% | 300 |
|---|
| 2026.09.01 | ₩49,137 | ₩49,137 | ₩49,137 | ₩49,137 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩49,565 | ₩49,565 | ₩49,565 | ₩49,565 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩49,841 | ₩49,844 | ₩49,827 | ₩49,844 | +0.01% | 2천 |
|---|
| 2026.08.27 | ₩50,351 | ₩50,351 | ₩50,322 | ₩50,322 | -0.06% | 200 |
|---|
| 2026.08.26 | ₩50,526 | ₩50,526 | ₩50,526 | ₩50,526 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩50,096 | ₩50,222 | ₩50,096 | ₩50,222 | +0.25% | 300 |
|---|
| 2026.08.24 | ₩50,230 | ₩50,314 | ₩50,230 | ₩50,314 | +0.17% | 200 |
|---|
| 2026.08.21 | ₩50,463 | ₩50,463 | ₩50,463 | ₩50,463 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩50,182 | ₩50,182 | ₩50,182 | ₩50,182 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩50,498 | ₩50,565 | ₩50,498 | ₩50,565 | +0.13% | 400 |
|---|
| 2026.08.18 | ₩50,493 | ₩50,493 | ₩50,493 | ₩50,493 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩51,598 | ₩51,598 | ₩51,598 | ₩51,598 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩51,673 | ₩51,673 | ₩51,673 | ₩51,673 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩51,477 | ₩51,477 | ₩51,477 | ₩51,477 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩51,741 | ₩51,741 | ₩51,741 | ₩51,741 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩51,831 | ₩51,831 | ₩51,831 | ₩51,831 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩51,420 | ₩51,420 | ₩51,420 | ₩51,420 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩52,010 | ₩52,010 | ₩52,010 | ₩52,010 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩51,460 | ₩51,460 | ₩51,460 | ₩51,460 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩52,000 | ₩52,000 | ₩51,896 | ₩51,896 | -0.20% | 500 |
|---|
| 2026.08.04 | ₩51,949 | ₩51,949 | ₩51,949 | ₩51,949 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩52,309 | ₩52,309 | ₩50,874 | ₩50,929 | -2.64% | 400 |
|---|
| 2026.07.31 | ₩50,163 | ₩50,163 | ₩50,163 | ₩50,163 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩49,908 | ₩49,908 | ₩49,908 | ₩49,908 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩49,169 | ₩49,169 | ₩49,169 | ₩49,169 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩50,490 | ₩50,490 | ₩50,490 | ₩50,490 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩50,863 | ₩50,863 | ₩50,863 | ₩50,863 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩50,817 | ₩50,817 | ₩50,817 | ₩50,817 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩50,706 | ₩50,706 | ₩50,706 | ₩50,706 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩51,035 | ₩51,035 | ₩50,727 | ₩50,727 | -0.60% | 200 |
|---|
| 2026.07.21 | ₩50,391 | ₩50,836 | ₩50,391 | ₩50,836 | +0.88% | 300 |
|---|
| 2026.07.20 | ₩52,738 | ₩52,738 | ₩50,597 | ₩50,597 | -4.06% | 200 |
|---|
| 2026.07.17 | ₩51,276 | ₩51,276 | ₩50,953 | ₩50,953 | -0.63% | 100 |
|---|
| 2026.07.16 | ₩51,301 | ₩51,301 | ₩51,301 | ₩51,301 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩51,253 | ₩51,253 | ₩51,253 | ₩51,253 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩51,401 | ₩51,401 | ₩51,401 | ₩51,401 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩50,900 | ₩50,900 | ₩50,900 | ₩50,900 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩51,625 | ₩51,704 | ₩51,598 | ₩51,704 | +0.15% | 900 |
|---|
| 2026.07.09 | ₩51,397 | ₩51,397 | ₩51,397 | ₩51,397 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩51,021 | ₩51,021 | ₩51,021 | ₩51,021 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩51,540 | ₩51,540 | ₩51,540 | ₩51,540 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩52,525 | ₩52,525 | ₩52,525 | ₩52,525 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩52,173 | ₩52,173 | ₩52,173 | ₩52,173 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩52,589 | ₩52,589 | ₩52,589 | ₩52,589 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩53,395 | ₩53,431 | ₩53,395 | ₩53,431 | +0.07% | 1.6천 |
|---|
| 2026.06.29 | ₩53,650 | ₩53,650 | ₩52,282 | ₩52,782 | -1.62% | 3.1천 |
|---|
| 2026.06.26 | ₩52,656 | ₩52,656 | ₩52,656 | ₩52,656 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩52,879 | ₩53,191 | ₩52,879 | ₩53,191 | +0.59% | 900 |
|---|
| 2026.06.24 | ₩52,248 | ₩52,248 | ₩52,248 | ₩52,248 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩52,094 | ₩52,235 | ₩51,845 | ₩51,845 | -0.48% | 5.2천 |
|---|
| 2026.06.22 | ₩52,644 | ₩52,644 | ₩52,644 | ₩52,644 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩52,034 | ₩52,168 | ₩52,020 | ₩52,168 | +0.26% | 400 |
|---|
| 2026.06.17 | ₩51,417 | ₩51,417 | ₩51,417 | ₩51,417 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩51,743 | ₩51,743 | ₩51,743 | ₩51,743 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩51,597 | ₩51,597 | ₩51,597 | ₩51,597 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩51,040 | ₩51,040 | ₩51,040 | ₩51,040 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩50,517 | ₩50,517 | ₩50,517 | ₩50,517 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩49,272 | ₩49,272 | ₩49,272 | ₩49,272 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩50,533 | ₩50,533 | ₩50,533 | ₩50,533 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩50,228 | ₩50,228 | ₩50,228 | ₩50,228 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩51,115 | ₩51,115 | ₩50,239 | ₩50,239 | -1.71% | 200 |
|---|
| 2026.06.04 | ₩51,454 | ₩51,454 | ₩51,454 | ₩51,454 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩51,327 | ₩51,327 | ₩51,327 | ₩51,327 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩51,236 | ₩51,378 | ₩51,236 | ₩51,378 | +0.28% | 1.5천 |
|---|
| 2026.06.01 | ₩50,104 | ₩50,104 | ₩50,104 | ₩50,104 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩50,644 | ₩50,644 | ₩50,644 | ₩50,644 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩50,628 | ₩50,628 | ₩50,628 | ₩50,628 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩50,753 | ₩50,753 | ₩50,652 | ₩50,652 | -0.20% | 100 |
|---|
| 2026.05.26 | ₩50,663 | ₩50,663 | ₩50,663 | ₩50,663 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩49,747 | ₩49,747 | ₩49,638 | ₩49,638 | -0.22% | 500 |
|---|
| 2026.05.21 | ₩49,076 | ₩49,078 | ₩49,036 | ₩49,078 | +0.00% | 2.2천 |
|---|
| 2026.05.20 | ₩49,125 | ₩49,125 | ₩49,125 | ₩49,125 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩48,528 | ₩48,528 | ₩48,528 | ₩48,528 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩49,345 | ₩49,345 | ₩49,323 | ₩49,323 | -0.04% | 400 |
|---|
| 2026.05.15 | ₩49,650 | ₩49,650 | ₩49,650 | ₩49,650 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩50,813 | ₩50,813 | ₩50,813 | ₩50,813 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩50,643 | ₩50,643 | ₩50,643 | ₩50,643 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩50,444 | ₩50,643 | ₩50,096 | ₩50,643 | +0.39% | 1.4천 |
|---|
| 2026.05.11 | ₩50,807 | ₩51,182 | ₩50,807 | ₩50,867 | +0.12% | 300 |
|---|
| 2026.05.08 | ₩50,592 | ₩50,780 | ₩50,521 | ₩50,521 | -0.14% | 900 |
|---|
| 2026.05.07 | ₩51,450 | ₩51,450 | ₩50,515 | ₩50,515 | -1.82% | 1.2천 |
|---|
| 2026.05.06 | ₩51,370 | ₩51,411 | ₩51,182 | ₩51,411 | +0.08% | 1.3천 |
|---|
| 2026.05.05 | ₩50,404 | ₩50,404 | ₩50,253 | ₩50,253 | -0.30% | 100 |
|---|
| 2026.05.04 | ₩49,646 | ₩49,646 | ₩49,646 | ₩49,646 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩49,986 | ₩49,986 | ₩49,986 | ₩49,986 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩49,581 | ₩50,172 | ₩49,581 | ₩50,172 | +1.19% | 500 |
|---|
| 2026.04.29 | ₩49,090 | ₩49,090 | ₩49,054 | ₩49,054 | -0.07% | 100 |
|---|
| 2026.04.28 | ₩49,736 | ₩49,736 | ₩49,736 | ₩49,736 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩50,518 | ₩50,518 | ₩50,518 | ₩50,518 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩53,020 | ₩53,020 | ₩50,420 | ₩50,420 | -4.90% | 700 |
|---|
| 2026.04.23 | ₩50,465 | ₩50,511 | ₩50,363 | ₩50,363 | -0.20% | 1.3천 |
|---|
| 2026.04.22 | ₩49,412 | ₩49,484 | ₩49,398 | ₩49,484 | +0.15% | 1.4천 |
|---|
| 2026.04.21 | ₩49,398 | ₩49,398 | ₩48,844 | ₩48,844 | -1.12% | 200 |
|---|
| 2026.04.20 | ₩49,371 | ₩49,385 | ₩49,153 | ₩49,153 | -0.44% | 1.4천 |
|---|
| 2026.04.17 | ₩49,197 | ₩49,251 | ₩49,197 | ₩49,251 | +0.11% | 200 |
|---|
| 2026.04.16 | ₩48,666 | ₩48,666 | ₩48,666 | ₩48,666 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩48,741 | ₩48,852 | ₩48,741 | ₩48,852 | +0.23% | 300 |
|---|
| 2026.04.14 | ₩49,653 | ₩49,653 | ₩49,593 | ₩49,593 | -0.12% | 400 |
|---|
| 2026.04.13 | ₩50,243 | ₩50,243 | ₩49,491 | ₩49,491 | -1.50% | 300 |
|---|
| 2026.04.10 | ₩49,378 | ₩49,378 | ₩49,291 | ₩49,296 | -0.17% | 1.5천 |
|---|
| 2026.04.09 | ₩49,291 | ₩49,291 | ₩49,291 | ₩49,291 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩48,793 | ₩48,793 | ₩48,793 | ₩48,793 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩47,077 | ₩47,077 | ₩47,077 | ₩47,077 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩47,896 | ₩47,896 | ₩47,027 | ₩47,027 | -1.81% | 200 |
|---|
| 2026.04.02 | ₩47,130 | ₩47,130 | ₩47,130 | ₩47,130 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩47,237 | ₩47,237 | ₩47,237 | ₩47,237 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩46,293 | ₩46,508 | ₩46,293 | ₩46,508 | +0.46% | 100 |
|---|
| 2026.03.30 | ₩45,113 | ₩45,113 | ₩45,113 | ₩45,113 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩46,059 | ₩46,059 | ₩45,584 | ₩45,584 | -1.03% | 200 |
|---|
| 2026.03.26 | ₩46,001 | ₩46,001 | ₩46,001 | ₩46,001 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩47,064 | ₩47,064 | ₩47,064 | ₩47,064 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩46,560 | ₩46,560 | ₩46,560 | ₩46,560 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩46,083 | ₩46,083 | ₩46,083 | ₩46,083 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩45,078 | ₩45,078 | ₩45,078 | ₩45,078 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩46,622 | ₩46,622 | ₩45,549 | ₩46,158 | -1.00% | 600 |
|---|
| 2026.03.18 | ₩46,160 | ₩46,160 | ₩46,160 | ₩46,160 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩46,760 | ₩46,760 | ₩46,760 | ₩46,760 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩47,011 | ₩47,011 | ₩46,557 | ₩46,557 | -0.96% | 900 |
|---|
| 2026.03.13 | ₩46,421 | ₩46,421 | ₩46,112 | ₩46,112 | -0.66% | 200 |
|---|
| 2026.03.12 | ₩46,904 | ₩46,904 | ₩46,454 | ₩46,454 | -0.96% | 100 |
|---|
| 2026.03.11 | ₩47,427 | ₩47,427 | ₩47,004 | ₩47,164 | -0.55% | 800 |
|---|
| 2026.03.10 | ₩47,346 | ₩47,748 | ₩47,173 | ₩47,173 | -0.37% | 1.3천 |
|---|
| 2026.03.09 | ₩46,005 | ₩47,118 | ₩46,005 | ₩47,118 | +2.42% | 400 |
|---|
| 2026.03.06 | ₩46,689 | ₩46,743 | ₩46,509 | ₩46,561 | -0.27% | 1.5천 |
|---|
| 2026.03.05 | ₩47,735 | ₩47,735 | ₩47,522 | ₩47,522 | -0.45% | 200 |
|---|
| 2026.03.04 | ₩48,661 | ₩48,674 | ₩48,634 | ₩48,634 | -0.06% | 600 |
|---|
| 2026.03.03 | ₩47,628 | ₩48,367 | ₩47,601 | ₩48,367 | +1.55% | 700 |
|---|
| 2026.03.02 | ₩48,982 | ₩49,555 | ₩48,982 | ₩49,555 | +1.17% | 400 |
|---|
| 2026.02.27 | ₩49,278 | ₩49,278 | ₩48,996 | ₩49,178 | -0.20% | 900 |
|---|
| 2026.02.26 | ₩49,264 | ₩49,579 | ₩49,248 | ₩49,579 | +0.64% | 1.2천 |
|---|
| 2026.02.25 | ₩50,109 | ₩50,109 | ₩49,653 | ₩49,775 | -0.67% | 300 |
|---|
| 2026.02.24 | ₩49,900 | ₩49,975 | ₩49,900 | ₩49,956 | +0.11% | 3.1천 |
|---|
| 2026.02.23 | ₩51,128 | ₩51,128 | ₩49,428 | ₩49,428 | -3.33% | 1.3천 |
|---|
| 2026.02.20 | ₩49,841 | ₩49,841 | ₩49,821 | ₩49,821 | -0.04% | 500 |
|---|
| 2026.02.19 | ₩49,613 | ₩49,613 | ₩49,318 | ₩49,374 | -0.48% | 500 |
|---|
| 2026.02.18 | ₩49,433 | ₩49,433 | ₩49,333 | ₩49,333 | -0.20% | 400 |
|---|
| 2026.02.17 | ₩49,237 | ₩49,379 | ₩49,237 | ₩49,379 | +0.29% | 1.1천 |
|---|
| 2026.02.13 | ₩49,349 | ₩49,349 | ₩49,349 | ₩49,349 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩49,003 | ₩49,020 | ₩49,003 | ₩49,020 | +0.04% | 300 |
|---|
| 2026.02.11 | ₩49,559 | ₩49,586 | ₩49,559 | ₩49,586 | +0.05% | 400 |
|---|
| 2026.02.10 | ₩49,358 | ₩49,747 | ₩49,318 | ₩49,424 | +0.13% | 3만 |
|---|
| 2026.02.09 | ₩48,996 | ₩49,519 | ₩48,996 | ₩49,491 | +1.01% | 1.6천 |
|---|
| 2026.02.06 | ₩49,045 | ₩49,045 | ₩49,045 | ₩49,045 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩47,856 | ₩47,869 | ₩47,832 | ₩47,832 | -0.05% | 1.7천 |
|---|
| 2026.02.04 | ₩48,795 | ₩48,795 | ₩48,278 | ₩48,278 | -1.06% | 1.9천 |
|---|
| 2026.02.03 | ₩48,748 | ₩48,748 | ₩48,164 | ₩48,501 | -0.51% | 2.7천 |
|---|
| 2026.02.02 | ₩47,601 | ₩48,057 | ₩47,601 | ₩47,911 | +0.65% | 11.2만 |
|---|
| 2026.01.30 | ₩47,212 | ₩47,384 | ₩47,212 | ₩47,384 | +0.36% | 200 |
|---|
| 2026.01.29 | ₩47,574 | ₩47,669 | ₩47,574 | ₩47,669 | +0.20% | 1.6천 |
|---|
| 2026.01.28 | ₩47,628 | ₩47,628 | ₩47,604 | ₩47,604 | -0.05% | 200 |
|---|
| 2026.01.27 | ₩47,668 | ₩47,668 | ₩47,655 | ₩47,660 | -0.02% | 3.1천 |
|---|
| 2026.01.26 | ₩47,507 | ₩47,577 | ₩47,507 | ₩47,577 | +0.15% | 100 |
|---|
| 2026.01.23 | ₩47,252 | ₩47,252 | ₩47,187 | ₩47,187 | -0.14% | 200 |
|---|
| 2026.01.22 | ₩47,681 | ₩47,735 | ₩47,621 | ₩47,621 | -0.13% | 2.3천 |
|---|
| 2026.01.21 | ₩47,601 | ₩47,601 | ₩47,504 | ₩47,504 | -0.20% | 1.3천 |
|---|
| 2026.01.20 | ₩46,667 | ₩46,689 | ₩46,663 | ₩46,663 | -0.01% | 1.9천 |
|---|
| 2026.01.16 | ₩47,427 | ₩47,427 | ₩47,346 | ₩47,394 | -0.07% | 2.9천 |
|---|
| 2026.01.15 | ₩47,098 | ₩47,346 | ₩47,098 | ₩47,303 | +0.44% | 5.4천 |
|---|
| 2026.01.14 | ₩46,693 | ₩46,693 | ₩46,693 | ₩46,693 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩46,525 | ₩46,525 | ₩46,525 | ₩46,525 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩46,368 | ₩46,447 | ₩46,368 | ₩46,414 | +0.10% | 400 |
|---|
| 2026.01.09 | ₩46,046 | ₩46,046 | ₩46,046 | ₩46,046 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩45,570 | ₩45,570 | ₩45,570 | ₩45,570 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩45,105 | ₩45,105 | ₩45,105 | ₩45,105 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩45,788 | ₩45,788 | ₩45,788 | ₩45,788 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩44,918 | ₩45,388 | ₩44,918 | ₩45,364 | +0.99% | 300 |
|---|
| 2026.01.02 | ₩44,707 | ₩44,853 | ₩44,707 | ₩44,853 | +0.33% | 500 |
|---|
| 2025.12.31 | ₩44,335 | ₩44,335 | ₩44,335 | ₩44,335 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩44,758 | ₩44,758 | ₩44,639 | ₩44,639 | -0.26% | 500 |
|---|
| 2025.12.29 | ₩44,885 | ₩44,932 | ₩44,859 | ₩44,859 | -0.06% | 900 |
|---|
| 2025.12.26 | ₩45,374 | ₩45,401 | ₩45,334 | ₩45,346 | -0.06% | 13.4만 |
|---|
| 2025.12.24 | ₩45,385 | ₩45,385 | ₩45,385 | ₩45,385 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩45,271 | ₩45,271 | ₩45,271 | ₩45,271 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩45,199 | ₩45,199 | ₩45,199 | ₩45,199 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩44,784 | ₩44,784 | ₩44,749 | ₩44,749 | -0.08% | 600 |
|---|
| 2025.12.18 | ₩44,548 | ₩44,548 | ₩44,548 | ₩44,548 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩44,945 | ₩44,959 | ₩44,225 | ₩44,225 | -1.60% | 3.1천 |
|---|
| 2025.12.16 | ₩45,026 | ₩45,026 | ₩44,847 | ₩44,847 | -0.40% | 100 |
|---|
| 2025.12.15 | ₩45,059 | ₩45,059 | ₩45,059 | ₩45,059 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩44,878 | ₩44,878 | ₩44,744 | ₩44,853 | -0.06% | 1.1천 |
|---|
| 2025.12.11 | ₩45,526 | ₩45,526 | ₩45,526 | ₩45,526 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩44,530 | ₩45,058 | ₩44,530 | ₩45,058 | +1.19% | 1.8천 |
|---|
| 2025.12.09 | ₩44,061 | ₩44,061 | ₩44,061 | ₩44,061 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩44,141 | ₩44,141 | ₩44,035 | ₩44,035 | -0.24% | 400 |
|---|
| 2025.12.05 | ₩44,322 | ₩44,322 | ₩44,322 | ₩44,322 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩44,422 | ₩44,422 | ₩44,422 | ₩44,422 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩44,230 | ₩44,230 | ₩44,230 | ₩44,230 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩43,811 | ₩43,811 | ₩43,811 | ₩43,811 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩43,819 | ₩43,819 | ₩43,685 | ₩43,685 | -0.31% | 300 |
|---|
| 2025.11.28 | ₩44,190 | ₩44,190 | ₩44,190 | ₩44,190 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩44,382 | ₩44,382 | ₩44,107 | ₩44,107 | -0.62% | 300 |
|---|
| 2025.11.25 | ₩43,644 | ₩45,106 | ₩43,644 | ₩43,845 | +0.46% | 2.1만 |
|---|
| 2025.11.24 | ₩43,235 | ₩43,235 | ₩43,235 | ₩43,235 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩43,054 | ₩43,054 | ₩43,054 | ₩43,054 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩42,585 | ₩42,585 | ₩42,585 | ₩42,585 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩42,886 | ₩42,886 | ₩42,886 | ₩42,886 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩42,799 | ₩42,799 | ₩42,799 | ₩42,799 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩42,819 | ₩42,941 | ₩42,819 | ₩42,941 | +0.29% | 2.2천 |
|---|
| 2025.11.14 | ₩43,564 | ₩43,564 | ₩43,325 | ₩43,325 | -0.55% | 700 |
|---|
| 2025.11.13 | ₩43,457 | ₩43,457 | ₩43,457 | ₩43,457 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩44,355 | ₩44,355 | ₩44,355 | ₩44,355 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩44,178 | ₩44,178 | ₩44,178 | ₩44,178 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩44,382 | ₩44,382 | ₩44,330 | ₩44,330 | -0.12% | 200 |
|---|
| 2025.11.07 | ₩44,100 | ₩44,100 | ₩43,899 | ₩44,041 | -0.13% | 1.6천 |
|---|
| 2025.11.06 | ₩44,261 | ₩44,261 | ₩43,894 | ₩43,894 | -0.83% | 400 |
|---|
| 2025.11.05 | ₩44,570 | ₩44,570 | ₩44,570 | ₩44,570 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩44,462 | ₩44,462 | ₩44,020 | ₩44,020 | -1.00% | 400 |
|---|
| 2025.11.03 | ₩44,601 | ₩44,601 | ₩44,601 | ₩44,601 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩44,696 | ₩44,696 | ₩44,696 | ₩44,696 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩45,200 | ₩45,200 | ₩44,576 | ₩44,576 | -1.38% | 300 |
|---|
| 2025.10.29 | ₩44,945 | ₩44,952 | ₩44,945 | ₩44,952 | +0.01% | 600 |
|---|
| 2025.10.28 | ₩44,496 | ₩44,496 | ₩44,496 | ₩44,496 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩44,033 | ₩44,118 | ₩44,033 | ₩44,118 | +0.19% | 400 |
|---|
| 2025.10.24 | ₩44,161 | ₩44,161 | ₩44,161 | ₩44,161 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩43,931 | ₩43,931 | ₩43,931 | ₩43,931 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩43,347 | ₩43,347 | ₩43,347 | ₩43,347 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩43,867 | ₩43,867 | ₩43,867 | ₩43,867 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩43,757 | ₩43,757 | ₩43,757 | ₩43,757 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩43,285 | ₩43,285 | ₩43,285 | ₩43,285 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩43,495 | ₩43,495 | ₩43,495 | ₩43,495 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩43,792 | ₩43,792 | ₩43,792 | ₩43,792 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩43,642 | ₩43,642 | ₩43,642 | ₩43,642 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩43,165 | ₩43,165 | ₩43,165 | ₩43,165 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩42,539 | ₩42,539 | ₩42,539 | ₩42,539 | 0.00% | 100 |
|---|