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 | ₩47,852 | ₩48,029 | ₩47,852 | ₩48,029 | +0.37% | 200 |
| 2026.10.08 | ₩47,777 | ₩47,777 | ₩47,777 | ₩47,777 | 0.00% | 100 |
| 2026.10.07 | ₩47,851 | ₩47,851 | ₩47,851 | ₩47,851 | 0.00% | 100 |
| 2026.10.06 | ₩48,629 | ₩48,629 | ₩48,629 | ₩48,629 | 0.00% | 100 |
| 2026.10.05 | ₩47,962 | ₩47,962 | ₩47,962 | ₩47,962 | 0.00% | 100 |
| 2026.10.02 | ₩47,904 | ₩47,904 | ₩47,904 | ₩47,904 | 0.00% | 100 |
| 2026.10.01 | ₩47,209 | ₩47,308 | ₩47,209 | ₩47,308 | +0.21% | 500 |
| 2026.09.30 | ₩47,584 | ₩47,585 | ₩47,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,230 |
| -0.74% |
| 400 |
| 2026.09.29 | ₩47,528 | ₩47,528 | ₩47,528 | ₩47,528 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩47,543 | ₩47,543 | ₩47,543 | ₩47,543 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩47,939 | ₩48,040 | ₩47,939 | ₩48,040 | +0.21% | 200 |
|---|
| 2026.09.24 | ₩47,745 | ₩47,859 | ₩47,745 | ₩47,859 | +0.24% | 100 |
|---|
| 2026.09.23 | ₩48,419 | ₩48,419 | ₩48,419 | ₩48,419 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩48,826 | ₩48,826 | ₩48,826 | ₩48,826 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩48,452 | ₩48,452 | ₩48,452 | ₩48,452 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩48,250 | ₩48,250 | ₩48,250 | ₩48,250 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩48,415 | ₩48,415 | ₩48,415 | ₩48,415 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩48,115 | ₩48,115 | ₩48,115 | ₩48,115 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩48,241 | ₩48,241 | ₩48,108 | ₩48,108 | -0.27% | 500 |
|---|
| 2026.09.14 | ₩48,364 | ₩48,364 | ₩48,364 | ₩48,364 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩49,180 | ₩49,180 | ₩49,180 | ₩49,180 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩48,865 | ₩48,865 | ₩48,865 | ₩48,865 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩49,636 | ₩49,636 | ₩49,636 | ₩49,636 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩50,137 | ₩50,236 | ₩50,137 | ₩50,236 | +0.20% | 200 |
|---|
| 2026.09.04 | ₩50,010 | ₩50,010 | ₩50,010 | ₩50,010 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩49,876 | ₩49,876 | ₩49,855 | ₩49,855 | -0.04% | 200 |
|---|
| 2026.09.02 | ₩49,366 | ₩49,366 | ₩49,349 | ₩49,349 | -0.04% | 300 |
|---|
| 2026.09.01 | ₩49,092 | ₩49,092 | ₩49,092 | ₩49,092 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩49,519 | ₩49,519 | ₩49,519 | ₩49,519 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩49,795 | ₩49,798 | ₩49,782 | ₩49,798 | +0.01% | 2천 |
|---|
| 2026.08.27 | ₩50,304 | ₩50,304 | ₩50,276 | ₩50,276 | -0.06% | 200 |
|---|
| 2026.08.26 | ₩50,480 | ₩50,480 | ₩50,480 | ₩50,480 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩50,050 | ₩50,176 | ₩50,050 | ₩50,176 | +0.25% | 300 |
|---|
| 2026.08.24 | ₩50,184 | ₩50,268 | ₩50,184 | ₩50,268 | +0.17% | 200 |
|---|
| 2026.08.21 | ₩50,417 | ₩50,417 | ₩50,417 | ₩50,417 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩50,136 | ₩50,136 | ₩50,136 | ₩50,136 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩50,452 | ₩50,519 | ₩50,452 | ₩50,519 | +0.13% | 400 |
|---|
| 2026.08.18 | ₩50,446 | ₩50,446 | ₩50,446 | ₩50,446 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩51,551 | ₩51,551 | ₩51,551 | ₩51,551 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩51,626 | ₩51,626 | ₩51,626 | ₩51,626 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩51,430 | ₩51,430 | ₩51,430 | ₩51,430 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩51,694 | ₩51,694 | ₩51,694 | ₩51,694 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩51,784 | ₩51,784 | ₩51,784 | ₩51,784 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩51,372 | ₩51,372 | ₩51,372 | ₩51,372 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩51,962 | ₩51,962 | ₩51,962 | ₩51,962 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩51,413 | ₩51,413 | ₩51,413 | ₩51,413 | 0.00% | 300 |
|---|
| 2026.08.05 | ₩51,953 | ₩51,953 | ₩51,848 | ₩51,848 | -0.20% | 500 |
|---|
| 2026.08.04 | ₩51,902 | ₩51,902 | ₩51,902 | ₩51,902 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩52,261 | ₩52,261 | ₩50,827 | ₩50,882 | -2.64% | 400 |
|---|
| 2026.07.31 | ₩50,117 | ₩50,117 | ₩50,117 | ₩50,117 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩49,862 | ₩49,862 | ₩49,862 | ₩49,862 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩49,124 | ₩49,124 | ₩49,124 | ₩49,124 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩50,444 | ₩50,444 | ₩50,444 | ₩50,444 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩50,816 | ₩50,816 | ₩50,816 | ₩50,816 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩50,771 | ₩50,771 | ₩50,771 | ₩50,771 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩50,659 | ₩50,659 | ₩50,659 | ₩50,659 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩50,988 | ₩50,988 | ₩50,681 | ₩50,681 | -0.60% | 200 |
|---|
| 2026.07.21 | ₩50,345 | ₩50,789 | ₩50,345 | ₩50,789 | +0.88% | 300 |
|---|
| 2026.07.20 | ₩52,690 | ₩52,690 | ₩50,551 | ₩50,551 | -4.06% | 200 |
|---|
| 2026.07.17 | ₩51,229 | ₩51,229 | ₩50,906 | ₩50,906 | -0.63% | 100 |
|---|
| 2026.07.16 | ₩51,254 | ₩51,254 | ₩51,254 | ₩51,254 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩51,206 | ₩51,206 | ₩51,206 | ₩51,206 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩51,354 | ₩51,354 | ₩51,354 | ₩51,354 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩50,854 | ₩50,854 | ₩50,854 | ₩50,854 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩51,577 | ₩51,656 | ₩51,551 | ₩51,656 | +0.15% | 900 |
|---|
| 2026.07.09 | ₩51,350 | ₩51,350 | ₩51,350 | ₩51,350 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩50,974 | ₩50,974 | ₩50,974 | ₩50,974 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩51,493 | ₩51,493 | ₩51,493 | ₩51,493 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩52,477 | ₩52,477 | ₩52,477 | ₩52,477 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩52,125 | ₩52,125 | ₩52,125 | ₩52,125 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩52,541 | ₩52,541 | ₩52,541 | ₩52,541 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩53,346 | ₩53,382 | ₩53,346 | ₩53,382 | +0.07% | 1.6천 |
|---|
| 2026.06.29 | ₩53,601 | ₩53,601 | ₩52,234 | ₩52,734 | -1.62% | 3.1천 |
|---|
| 2026.06.26 | ₩52,608 | ₩52,608 | ₩52,608 | ₩52,608 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩52,830 | ₩53,143 | ₩52,830 | ₩53,143 | +0.59% | 900 |
|---|
| 2026.06.24 | ₩52,200 | ₩52,200 | ₩52,200 | ₩52,200 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩52,046 | ₩52,187 | ₩51,797 | ₩51,797 | -0.48% | 5.2천 |
|---|
| 2026.06.22 | ₩52,596 | ₩52,596 | ₩52,596 | ₩52,596 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩51,986 | ₩52,120 | ₩51,973 | ₩52,120 | +0.26% | 400 |
|---|
| 2026.06.17 | ₩51,370 | ₩51,370 | ₩51,370 | ₩51,370 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩51,695 | ₩51,695 | ₩51,695 | ₩51,695 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩51,549 | ₩51,549 | ₩51,549 | ₩51,549 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩50,993 | ₩50,993 | ₩50,993 | ₩50,993 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩50,471 | ₩50,471 | ₩50,471 | ₩50,471 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩49,227 | ₩49,227 | ₩49,227 | ₩49,227 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩50,487 | ₩50,487 | ₩50,487 | ₩50,487 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩50,182 | ₩50,182 | ₩50,182 | ₩50,182 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩51,068 | ₩51,068 | ₩50,193 | ₩50,193 | -1.71% | 200 |
|---|
| 2026.06.04 | ₩51,407 | ₩51,407 | ₩51,407 | ₩51,407 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩51,280 | ₩51,280 | ₩51,280 | ₩51,280 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩51,189 | ₩51,331 | ₩51,189 | ₩51,331 | +0.28% | 1.5천 |
|---|
| 2026.06.01 | ₩50,058 | ₩50,058 | ₩50,058 | ₩50,058 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩50,598 | ₩50,598 | ₩50,598 | ₩50,598 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩50,582 | ₩50,582 | ₩50,582 | ₩50,582 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩50,706 | ₩50,706 | ₩50,606 | ₩50,606 | -0.20% | 100 |
|---|
| 2026.05.26 | ₩50,617 | ₩50,617 | ₩50,617 | ₩50,617 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩49,701 | ₩49,701 | ₩49,593 | ₩49,593 | -0.22% | 500 |
|---|
| 2026.05.21 | ₩49,031 | ₩49,033 | ₩48,991 | ₩49,033 | +0.00% | 2.2천 |
|---|
| 2026.05.20 | ₩49,080 | ₩49,080 | ₩49,080 | ₩49,080 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩48,483 | ₩48,483 | ₩48,483 | ₩48,483 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩49,299 | ₩49,299 | ₩49,278 | ₩49,278 | -0.04% | 400 |
|---|
| 2026.05.15 | ₩49,605 | ₩49,605 | ₩49,605 | ₩49,605 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩50,767 | ₩50,767 | ₩50,767 | ₩50,767 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩50,596 | ₩50,596 | ₩50,596 | ₩50,596 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩50,398 | ₩50,596 | ₩50,050 | ₩50,596 | +0.39% | 1.4천 |
|---|
| 2026.05.11 | ₩50,760 | ₩51,135 | ₩50,760 | ₩50,820 | +0.12% | 300 |
|---|
| 2026.05.08 | ₩50,546 | ₩50,733 | ₩50,475 | ₩50,475 | -0.14% | 900 |
|---|
| 2026.05.07 | ₩51,403 | ₩51,403 | ₩50,469 | ₩50,469 | -1.82% | 1.2천 |
|---|
| 2026.05.06 | ₩51,323 | ₩51,364 | ₩51,135 | ₩51,364 | +0.08% | 1.3천 |
|---|
| 2026.05.05 | ₩50,358 | ₩50,358 | ₩50,207 | ₩50,207 | -0.30% | 100 |
|---|
| 2026.05.04 | ₩49,601 | ₩49,601 | ₩49,601 | ₩49,601 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩49,940 | ₩49,940 | ₩49,940 | ₩49,940 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩49,535 | ₩50,126 | ₩49,535 | ₩50,126 | +1.19% | 500 |
|---|
| 2026.04.29 | ₩49,045 | ₩49,045 | ₩49,009 | ₩49,009 | -0.07% | 100 |
|---|
| 2026.04.28 | ₩49,691 | ₩49,691 | ₩49,691 | ₩49,691 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩50,472 | ₩50,472 | ₩50,472 | ₩50,472 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩52,971 | ₩52,971 | ₩50,374 | ₩50,374 | -4.90% | 700 |
|---|
| 2026.04.23 | ₩50,418 | ₩50,465 | ₩50,316 | ₩50,316 | -0.20% | 1.3천 |
|---|
| 2026.04.22 | ₩49,366 | ₩49,439 | ₩49,353 | ₩49,439 | +0.15% | 1.4천 |
|---|
| 2026.04.21 | ₩49,353 | ₩49,353 | ₩48,800 | ₩48,800 | -1.12% | 200 |
|---|
| 2026.04.20 | ₩49,326 | ₩49,340 | ₩49,108 | ₩49,108 | -0.44% | 1.4천 |
|---|
| 2026.04.17 | ₩49,152 | ₩49,206 | ₩49,152 | ₩49,206 | +0.11% | 200 |
|---|
| 2026.04.16 | ₩48,621 | ₩48,621 | ₩48,621 | ₩48,621 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩48,696 | ₩48,808 | ₩48,696 | ₩48,808 | +0.23% | 300 |
|---|
| 2026.04.14 | ₩49,608 | ₩49,608 | ₩49,547 | ₩49,547 | -0.12% | 400 |
|---|
| 2026.04.13 | ₩50,197 | ₩50,197 | ₩49,445 | ₩49,445 | -1.50% | 300 |
|---|
| 2026.04.10 | ₩49,333 | ₩49,333 | ₩49,246 | ₩49,251 | -0.17% | 1.5천 |
|---|
| 2026.04.09 | ₩49,246 | ₩49,246 | ₩49,246 | ₩49,246 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩48,749 | ₩48,749 | ₩48,749 | ₩48,749 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩47,033 | ₩47,033 | ₩47,033 | ₩47,033 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩47,852 | ₩47,852 | ₩46,984 | ₩46,984 | -1.81% | 200 |
|---|
| 2026.04.02 | ₩47,087 | ₩47,087 | ₩47,087 | ₩47,087 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩47,194 | ₩47,194 | ₩47,194 | ₩47,194 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩46,251 | ₩46,465 | ₩46,251 | ₩46,465 | +0.46% | 100 |
|---|
| 2026.03.30 | ₩45,072 | ₩45,072 | ₩45,072 | ₩45,072 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩46,016 | ₩46,016 | ₩45,542 | ₩45,542 | -1.03% | 200 |
|---|
| 2026.03.26 | ₩45,959 | ₩45,959 | ₩45,959 | ₩45,959 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩47,021 | ₩47,021 | ₩47,021 | ₩47,021 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩46,517 | ₩46,517 | ₩46,517 | ₩46,517 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩46,040 | ₩46,040 | ₩46,040 | ₩46,040 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩45,037 | ₩45,037 | ₩45,037 | ₩45,037 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩46,579 | ₩46,579 | ₩45,507 | ₩46,115 | -1.00% | 600 |
|---|
| 2026.03.18 | ₩46,118 | ₩46,118 | ₩46,118 | ₩46,118 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩46,717 | ₩46,717 | ₩46,717 | ₩46,717 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩46,968 | ₩46,968 | ₩46,515 | ₩46,515 | -0.96% | 900 |
|---|
| 2026.03.13 | ₩46,378 | ₩46,378 | ₩46,070 | ₩46,070 | -0.66% | 200 |
|---|
| 2026.03.12 | ₩46,861 | ₩46,861 | ₩46,412 | ₩46,412 | -0.96% | 100 |
|---|
| 2026.03.11 | ₩47,383 | ₩47,383 | ₩46,961 | ₩47,120 | -0.55% | 800 |
|---|
| 2026.03.10 | ₩47,303 | ₩47,705 | ₩47,130 | ₩47,130 | -0.37% | 1.3천 |
|---|
| 2026.03.09 | ₩45,963 | ₩47,075 | ₩45,963 | ₩47,075 | +2.42% | 400 |
|---|
| 2026.03.06 | ₩46,646 | ₩46,700 | ₩46,467 | ₩46,519 | -0.27% | 1.5천 |
|---|
| 2026.03.05 | ₩47,691 | ₩47,691 | ₩47,478 | ₩47,478 | -0.45% | 200 |
|---|
| 2026.03.04 | ₩48,616 | ₩48,629 | ₩48,589 | ₩48,589 | -0.06% | 600 |
|---|
| 2026.03.03 | ₩47,584 | ₩48,322 | ₩47,557 | ₩48,322 | +1.55% | 700 |
|---|
| 2026.03.02 | ₩48,938 | ₩49,510 | ₩48,938 | ₩49,510 | +1.17% | 400 |
|---|
| 2026.02.27 | ₩49,232 | ₩49,232 | ₩48,951 | ₩49,133 | -0.20% | 900 |
|---|
| 2026.02.26 | ₩49,219 | ₩49,534 | ₩49,203 | ₩49,534 | +0.64% | 1.2천 |
|---|
| 2026.02.25 | ₩50,063 | ₩50,063 | ₩49,608 | ₩49,729 | -0.67% | 300 |
|---|
| 2026.02.24 | ₩49,854 | ₩49,929 | ₩49,854 | ₩49,910 | +0.11% | 3.1천 |
|---|
| 2026.02.23 | ₩51,082 | ₩51,082 | ₩49,382 | ₩49,382 | -3.33% | 1.3천 |
|---|
| 2026.02.20 | ₩49,795 | ₩49,795 | ₩49,775 | ₩49,775 | -0.04% | 500 |
|---|
| 2026.02.19 | ₩49,567 | ₩49,567 | ₩49,273 | ₩49,329 | -0.48% | 500 |
|---|
| 2026.02.18 | ₩49,388 | ₩49,388 | ₩49,287 | ₩49,287 | -0.20% | 400 |
|---|
| 2026.02.17 | ₩49,192 | ₩49,334 | ₩49,192 | ₩49,334 | +0.29% | 1.1천 |
|---|
| 2026.02.13 | ₩49,303 | ₩49,303 | ₩49,303 | ₩49,303 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩48,958 | ₩48,975 | ₩48,958 | ₩48,975 | +0.04% | 300 |
|---|
| 2026.02.11 | ₩49,514 | ₩49,541 | ₩49,514 | ₩49,541 | +0.05% | 400 |
|---|
| 2026.02.10 | ₩49,313 | ₩49,701 | ₩49,273 | ₩49,378 | +0.13% | 3만 |
|---|
| 2026.02.09 | ₩48,951 | ₩49,474 | ₩48,951 | ₩49,445 | +1.01% | 1.6천 |
|---|
| 2026.02.06 | ₩49,001 | ₩49,001 | ₩49,001 | ₩49,001 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩47,812 | ₩47,825 | ₩47,788 | ₩47,788 | -0.05% | 1.7천 |
|---|
| 2026.02.04 | ₩48,750 | ₩48,750 | ₩48,234 | ₩48,234 | -1.06% | 1.9천 |
|---|
| 2026.02.03 | ₩48,703 | ₩48,703 | ₩48,120 | ₩48,456 | -0.51% | 2.7천 |
|---|
| 2026.02.02 | ₩47,557 | ₩48,013 | ₩47,557 | ₩47,867 | +0.65% | 11.2만 |
|---|
| 2026.01.30 | ₩47,169 | ₩47,340 | ₩47,169 | ₩47,340 | +0.36% | 200 |
|---|
| 2026.01.29 | ₩47,531 | ₩47,626 | ₩47,531 | ₩47,626 | +0.20% | 1.6천 |
|---|
| 2026.01.28 | ₩47,584 | ₩47,584 | ₩47,560 | ₩47,560 | -0.05% | 200 |
|---|
| 2026.01.27 | ₩47,624 | ₩47,624 | ₩47,611 | ₩47,616 | -0.02% | 3.1천 |
|---|
| 2026.01.26 | ₩47,464 | ₩47,533 | ₩47,464 | ₩47,533 | +0.15% | 100 |
|---|
| 2026.01.23 | ₩47,209 | ₩47,209 | ₩47,143 | ₩47,143 | -0.14% | 200 |
|---|
| 2026.01.22 | ₩47,638 | ₩47,691 | ₩47,577 | ₩47,577 | -0.13% | 2.3천 |
|---|
| 2026.01.21 | ₩47,557 | ₩47,557 | ₩47,461 | ₩47,461 | -0.20% | 1.3천 |
|---|
| 2026.01.20 | ₩46,625 | ₩46,646 | ₩46,621 | ₩46,621 | -0.01% | 1.9천 |
|---|
| 2026.01.16 | ₩47,383 | ₩47,383 | ₩47,303 | ₩47,351 | -0.07% | 2.9천 |
|---|
| 2026.01.15 | ₩47,055 | ₩47,303 | ₩47,055 | ₩47,260 | +0.44% | 5.4천 |
|---|
| 2026.01.14 | ₩46,650 | ₩46,650 | ₩46,650 | ₩46,650 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩46,483 | ₩46,483 | ₩46,483 | ₩46,483 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩46,326 | ₩46,405 | ₩46,326 | ₩46,371 | +0.10% | 400 |
|---|
| 2026.01.09 | ₩46,004 | ₩46,004 | ₩46,004 | ₩46,004 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩45,529 | ₩45,529 | ₩45,529 | ₩45,529 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩45,064 | ₩45,064 | ₩45,064 | ₩45,064 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩45,746 | ₩45,746 | ₩45,746 | ₩45,746 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩44,877 | ₩45,346 | ₩44,877 | ₩45,322 | +0.99% | 300 |
|---|
| 2026.01.02 | ₩44,666 | ₩44,812 | ₩44,666 | ₩44,812 | +0.33% | 500 |
|---|
| 2025.12.31 | ₩44,294 | ₩44,294 | ₩44,294 | ₩44,294 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩44,716 | ₩44,716 | ₩44,599 | ₩44,599 | -0.26% | 500 |
|---|
| 2025.12.29 | ₩44,844 | ₩44,891 | ₩44,818 | ₩44,818 | -0.06% | 900 |
|---|
| 2025.12.26 | ₩45,333 | ₩45,360 | ₩45,293 | ₩45,305 | -0.06% | 13.4만 |
|---|
| 2025.12.24 | ₩45,344 | ₩45,344 | ₩45,344 | ₩45,344 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩45,230 | ₩45,230 | ₩45,230 | ₩45,230 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩45,157 | ₩45,157 | ₩45,157 | ₩45,157 | 0.00% | 0 |
|---|
| 2025.12.19 | ₩44,743 | ₩44,743 | ₩44,708 | ₩44,708 | -0.08% | 600 |
|---|
| 2025.12.18 | ₩44,507 | ₩44,507 | ₩44,507 | ₩44,507 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩44,904 | ₩44,917 | ₩44,184 | ₩44,184 | -1.60% | 3.1천 |
|---|
| 2025.12.16 | ₩44,984 | ₩44,984 | ₩44,806 | ₩44,806 | -0.40% | 100 |
|---|
| 2025.12.15 | ₩45,018 | ₩45,018 | ₩45,018 | ₩45,018 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩44,837 | ₩44,837 | ₩44,703 | ₩44,812 | -0.06% | 1.1천 |
|---|
| 2025.12.11 | ₩45,484 | ₩45,484 | ₩45,484 | ₩45,484 | 0.00% | 300 |
|---|
| 2025.12.10 | ₩44,489 | ₩45,017 | ₩44,489 | ₩45,017 | +1.19% | 1.8천 |
|---|
| 2025.12.09 | ₩44,021 | ₩44,021 | ₩44,021 | ₩44,021 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩44,100 | ₩44,100 | ₩43,994 | ₩43,994 | -0.24% | 400 |
|---|
| 2025.12.05 | ₩44,281 | ₩44,281 | ₩44,281 | ₩44,281 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩44,381 | ₩44,381 | ₩44,381 | ₩44,381 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩44,190 | ₩44,190 | ₩44,190 | ₩44,190 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩43,770 | ₩43,770 | ₩43,770 | ₩43,770 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩43,778 | ₩43,778 | ₩43,644 | ₩43,644 | -0.31% | 300 |
|---|
| 2025.11.28 | ₩44,150 | ₩44,150 | ₩44,150 | ₩44,150 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩44,341 | ₩44,341 | ₩44,067 | ₩44,067 | -0.62% | 300 |
|---|
| 2025.11.25 | ₩43,604 | ₩45,065 | ₩43,604 | ₩43,805 | +0.46% | 2.1만 |
|---|
| 2025.11.24 | ₩43,196 | ₩43,196 | ₩43,196 | ₩43,196 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩43,015 | ₩43,015 | ₩43,015 | ₩43,015 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩42,546 | ₩42,546 | ₩42,546 | ₩42,546 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩42,847 | ₩42,847 | ₩42,847 | ₩42,847 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩42,760 | ₩42,760 | ₩42,760 | ₩42,760 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩42,780 | ₩42,902 | ₩42,780 | ₩42,902 | +0.29% | 2.2천 |
|---|
| 2025.11.14 | ₩43,524 | ₩43,524 | ₩43,285 | ₩43,285 | -0.55% | 700 |
|---|
| 2025.11.13 | ₩43,417 | ₩43,417 | ₩43,417 | ₩43,417 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩44,314 | ₩44,314 | ₩44,314 | ₩44,314 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩44,138 | ₩44,138 | ₩44,138 | ₩44,138 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩44,341 | ₩44,341 | ₩44,289 | ₩44,289 | -0.12% | 200 |
|---|
| 2025.11.07 | ₩44,060 | ₩44,060 | ₩43,859 | ₩44,001 | -0.13% | 1.6천 |
|---|
| 2025.11.06 | ₩44,221 | ₩44,221 | ₩43,853 | ₩43,853 | -0.83% | 400 |
|---|
| 2025.11.05 | ₩44,529 | ₩44,529 | ₩44,529 | ₩44,529 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩44,422 | ₩44,422 | ₩43,979 | ₩43,979 | -1.00% | 400 |
|---|
| 2025.11.03 | ₩44,560 | ₩44,560 | ₩44,560 | ₩44,560 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩44,655 | ₩44,655 | ₩44,655 | ₩44,655 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩45,159 | ₩45,159 | ₩44,536 | ₩44,536 | -1.38% | 300 |
|---|
| 2025.10.29 | ₩44,904 | ₩44,911 | ₩44,904 | ₩44,911 | +0.01% | 600 |
|---|
| 2025.10.28 | ₩44,455 | ₩44,455 | ₩44,455 | ₩44,455 | 0.00% | 200 |
|---|
| 2025.10.27 | ₩43,993 | ₩44,077 | ₩43,993 | ₩44,077 | +0.19% | 400 |
|---|
| 2025.10.24 | ₩44,120 | ₩44,120 | ₩44,120 | ₩44,120 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩43,891 | ₩43,891 | ₩43,891 | ₩43,891 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩43,307 | ₩43,307 | ₩43,307 | ₩43,307 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩43,827 | ₩43,827 | ₩43,827 | ₩43,827 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩43,717 | ₩43,717 | ₩43,717 | ₩43,717 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩43,245 | ₩43,245 | ₩43,245 | ₩43,245 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩43,456 | ₩43,456 | ₩43,456 | ₩43,456 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩43,752 | ₩43,752 | ₩43,752 | ₩43,752 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩43,602 | ₩43,602 | ₩43,602 | ₩43,602 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩43,126 | ₩43,126 | ₩43,126 | ₩43,126 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩42,500 | ₩42,500 | ₩42,500 | ₩42,500 | 0.00% | 100 |
|---|