시장 데이터를 불러오는 중
전체 종목
Amplify Video Game Leaders ETF 과거 주가
Amplify Video Game Leaders ETF · GAMR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify Video Game Leaders ETF · GAMR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩135,603 | ₩135,603 | ₩135,538 | ₩135,538 | -0.05% | 200 |
| 2026.10.08 | ₩133,432 | ₩133,719 | ₩133,432 | ₩133,719 | +0.21% | 200 |
| 2026.10.07 | ₩135,030 | ₩135,030 | ₩135,030 | ₩135,030 | 0.00% | 200 |
| 2026.10.06 | ₩136,261 | ₩136,261 | ₩136,261 | ₩136,261 | 0.00% | 200 |
| 2026.10.05 | ₩135,449 | ₩135,759 | ₩135,449 | ₩135,759 | +0.23% | 400 |
| 2026.10.02 | ₩134,994 | ₩134,994 | ₩133,962 | ₩134,123 | -0.65% | 700 |
| 2026.10.01 | ₩133,238 | ₩133,548 | ₩133,238 | ₩133,548 | +0.23% | 400 |
| 2026.09.30 | ₩134,136 | ₩134,136 | ₩133,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,502 |
| -0.47% |
| 900 |
| 2026.09.29 | ₩133,627 | ₩133,627 | ₩133,627 | ₩133,627 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩133,516 | ₩133,516 | ₩133,516 | ₩133,516 | 0.00% | 300 |
|---|
| 2026.09.25 | ₩135,089 | ₩135,089 | ₩135,089 | ₩135,089 | 0.00% | 300 |
|---|
| 2026.09.24 | ₩134,297 | ₩135,057 | ₩134,297 | ₩135,057 | +0.57% | 400 |
|---|
| 2026.09.23 | ₩134,969 | ₩134,969 | ₩134,969 | ₩134,969 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩136,575 | ₩137,097 | ₩136,280 | ₩136,537 | -0.03% | 800 |
|---|
| 2026.09.21 | ₩135,355 | ₩136,186 | ₩135,355 | ₩136,146 | +0.58% | 1.7천 |
|---|
| 2026.09.18 | ₩130,270 | ₩130,813 | ₩130,270 | ₩130,813 | +0.42% | 600 |
|---|
| 2026.09.17 | ₩131,108 | ₩131,436 | ₩131,108 | ₩131,436 | +0.25% | 400 |
|---|
| 2026.09.16 | ₩129,699 | ₩129,699 | ₩129,699 | ₩129,699 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩130,652 | ₩130,652 | ₩130,155 | ₩130,155 | -0.38% | 2.3천 |
|---|
| 2026.09.14 | ₩131,504 | ₩131,504 | ₩131,504 | ₩131,504 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩130,291 | ₩130,291 | ₩130,291 | ₩130,291 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩129,165 | ₩129,165 | ₩128,572 | ₩128,572 | -0.46% | 400 |
|---|
| 2026.09.09 | ₩131,000 | ₩131,047 | ₩130,183 | ₩130,215 | -0.60% | 800 |
|---|
| 2026.09.08 | ₩130,752 | ₩130,752 | ₩130,470 | ₩130,470 | -0.22% | 300 |
|---|
| 2026.09.04 | ₩131,108 | ₩131,108 | ₩130,840 | ₩131,041 | -0.05% | 700 |
|---|
| 2026.09.03 | ₩130,129 | ₩130,746 | ₩130,009 | ₩130,435 | +0.23% | 1.5천 |
|---|
| 2026.09.02 | ₩128,598 | ₩128,598 | ₩128,598 | ₩128,598 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩128,358 | ₩128,358 | ₩128,358 | ₩128,358 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩129,337 | ₩129,337 | ₩129,337 | ₩129,337 | 0.00% | 700 |
|---|
| 2026.08.28 | ₩130,196 | ₩130,434 | ₩130,196 | ₩130,434 | +0.18% | 300 |
|---|
| 2026.08.27 | ₩130,052 | ₩130,052 | ₩130,052 | ₩130,052 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩129,794 | ₩129,794 | ₩129,033 | ₩129,033 | -0.59% | 600 |
|---|
| 2026.08.25 | ₩128,280 | ₩129,781 | ₩128,106 | ₩129,781 | +1.17% | 1.6천 |
|---|
| 2026.08.24 | ₩128,361 | ₩128,361 | ₩127,637 | ₩127,637 | -0.56% | 500 |
|---|
| 2026.08.21 | ₩128,682 | ₩128,682 | ₩128,440 | ₩128,440 | -0.19% | 500 |
|---|
| 2026.08.20 | ₩128,307 | ₩128,307 | ₩127,449 | ₩128,221 | -0.07% | 900 |
|---|
| 2026.08.19 | ₩129,151 | ₩129,151 | ₩128,629 | ₩128,629 | -0.40% | 1.1천 |
|---|
| 2026.08.18 | ₩128,722 | ₩128,722 | ₩128,079 | ₩128,225 | -0.39% | 7천 |
|---|
| 2026.08.17 | ₩131,737 | ₩131,737 | ₩130,190 | ₩130,190 | -1.17% | 1.8천 |
|---|
| 2026.08.14 | ₩132,086 | ₩132,086 | ₩132,086 | ₩132,086 | 0.00% | 1천 |
|---|
| 2026.08.13 | ₩130,116 | ₩130,344 | ₩130,116 | ₩130,320 | +0.16% | 600 |
|---|
| 2026.08.12 | ₩131,000 | ₩131,000 | ₩130,166 | ₩130,166 | -0.64% | 800 |
|---|
| 2026.08.11 | ₩131,528 | ₩131,528 | ₩131,528 | ₩131,528 | 0.00% | 6천 |
|---|
| 2026.08.10 | ₩131,014 | ₩131,014 | ₩131,014 | ₩131,014 | 0.00% | 700 |
|---|
| 2026.08.07 | ₩131,416 | ₩131,421 | ₩130,585 | ₩131,421 | +0.00% | 700 |
|---|
| 2026.08.06 | ₩129,486 | ₩129,687 | ₩128,736 | ₩129,075 | -0.32% | 1.2천 |
|---|
| 2026.08.05 | ₩129,607 | ₩130,263 | ₩128,356 | ₩128,356 | -0.96% | 500 |
|---|
| 2026.08.04 | ₩129,004 | ₩129,349 | ₩128,401 | ₩129,349 | +0.27% | 1.6천 |
|---|
| 2026.08.03 | ₩125,801 | ₩127,771 | ₩125,801 | ₩127,751 | +1.55% | 1.4천 |
|---|
| 2026.07.31 | ₩123,818 | ₩125,110 | ₩123,818 | ₩125,110 | +1.04% | 800 |
|---|
| 2026.07.30 | ₩123,898 | ₩125,189 | ₩123,898 | ₩125,189 | +1.04% | 1.4천 |
|---|
| 2026.07.29 | ₩122,907 | ₩122,907 | ₩122,057 | ₩122,057 | -0.69% | 800 |
|---|
| 2026.07.28 | ₩121,325 | ₩122,147 | ₩121,325 | ₩122,147 | +0.68% | 600 |
|---|
| 2026.07.27 | ₩121,486 | ₩122,049 | ₩121,366 | ₩121,958 | +0.39% | 700 |
|---|
| 2026.07.24 | ₩119,736 | ₩119,736 | ₩119,736 | ₩119,736 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩121,835 | ₩121,835 | ₩120,322 | ₩120,430 | -1.15% | 600 |
|---|
| 2026.07.22 | ₩123,094 | ₩123,536 | ₩122,552 | ₩122,686 | -0.33% | 800 |
|---|
| 2026.07.21 | ₩124,638 | ₩124,638 | ₩124,638 | ₩124,638 | 0.00% | 400 |
|---|
| 2026.07.20 | ₩124,461 | ₩124,890 | ₩124,235 | ₩124,235 | -0.18% | 1.2천 |
|---|
| 2026.07.17 | ₩121,526 | ₩122,128 | ₩120,910 | ₩122,128 | +0.50% | 900 |
|---|
| 2026.07.16 | ₩124,876 | ₩124,876 | ₩124,633 | ₩124,633 | -0.20% | 900 |
|---|
| 2026.07.15 | ₩126,404 | ₩126,605 | ₩126,002 | ₩126,605 | +0.16% | 800 |
|---|
| 2026.07.14 | ₩125,560 | ₩125,573 | ₩125,254 | ₩125,254 | -0.24% | 1.8천 |
|---|
| 2026.07.13 | ₩126,660 | ₩126,660 | ₩124,899 | ₩124,899 | -1.39% | 700 |
|---|
| 2026.07.10 | ₩126,297 | ₩127,338 | ₩126,297 | ₩127,338 | +0.82% | 500 |
|---|
| 2026.07.09 | ₩124,086 | ₩125,773 | ₩124,032 | ₩125,773 | +1.36% | 600 |
|---|
| 2026.07.08 | ₩122,170 | ₩124,441 | ₩122,170 | ₩124,441 | +1.86% | 400 |
|---|
| 2026.07.07 | ₩123,938 | ₩124,001 | ₩123,938 | ₩124,001 | +0.05% | 600 |
|---|
| 2026.07.06 | ₩124,421 | ₩124,551 | ₩124,421 | ₩124,551 | +0.10% | 500 |
|---|
| 2026.07.02 | ₩122,116 | ₩122,116 | ₩122,116 | ₩122,116 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩123,630 | ₩123,630 | ₩123,169 | ₩123,169 | -0.37% | 500 |
|---|
| 2026.06.30 | ₩119,999 | ₩121,544 | ₩119,583 | ₩121,544 | +1.29% | 1천 |
|---|
| 2026.06.29 | ₩118,860 | ₩119,650 | ₩118,619 | ₩119,329 | +0.39% | 1.6천 |
|---|
| 2026.06.26 | ₩115,939 | ₩117,078 | ₩115,872 | ₩116,890 | +0.82% | 3.9천 |
|---|
| 2026.06.25 | ₩116,207 | ₩116,207 | ₩115,094 | ₩115,145 | -0.91% | 1.1천 |
|---|
| 2026.06.24 | ₩117,493 | ₩117,855 | ₩117,266 | ₩117,266 | -0.19% | 2.7천 |
|---|
| 2026.06.23 | ₩117,407 | ₩117,407 | ₩117,407 | ₩117,407 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩119,932 | ₩119,932 | ₩118,963 | ₩118,963 | -0.81% | 700 |
|---|
| 2026.06.18 | ₩120,026 | ₩120,220 | ₩120,026 | ₩120,219 | +0.16% | 600 |
|---|
| 2026.06.17 | ₩120,515 | ₩120,515 | ₩118,896 | ₩118,896 | -1.34% | 3.6천 |
|---|
| 2026.06.16 | ₩120,357 | ₩120,357 | ₩120,357 | ₩120,357 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩122,438 | ₩122,706 | ₩122,049 | ₩122,535 | +0.08% | 1.1천 |
|---|
| 2026.06.12 | ₩118,947 | ₩118,947 | ₩118,947 | ₩118,947 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩115,671 | ₩117,954 | ₩115,577 | ₩117,954 | +1.97% | 2천 |
|---|
| 2026.06.10 | ₩116,508 | ₩116,508 | ₩114,840 | ₩115,575 | -0.80% | 800 |
|---|
| 2026.06.09 | ₩121,312 | ₩121,312 | ₩116,743 | ₩118,288 | -2.49% | 2천 |
|---|
| 2026.06.08 | ₩120,562 | ₩120,830 | ₩119,771 | ₩120,773 | +0.18% | 1.7천 |
|---|
| 2026.06.05 | ₩119,594 | ₩119,594 | ₩119,594 | ₩119,594 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩124,582 | ₩125,333 | ₩124,501 | ₩125,333 | +0.60% | 1.1천 |
|---|
| 2026.06.03 | ₩127,235 | ₩127,235 | ₩125,252 | ₩125,908 | -1.04% | 1.7천 |
|---|
| 2026.06.02 | ₩127,356 | ₩127,356 | ₩126,819 | ₩126,967 | -0.31% | 1.7천 |
|---|
| 2026.06.01 | ₩125,185 | ₩126,618 | ₩124,448 | ₩126,298 | +0.89% | 2천 |
|---|
| 2026.05.29 | ₩123,963 | ₩124,344 | ₩123,617 | ₩124,344 | +0.31% | 1천 |
|---|
| 2026.05.28 | ₩122,652 | ₩123,743 | ₩122,652 | ₩123,743 | +0.89% | 1.2천 |
|---|
| 2026.05.27 | ₩120,602 | ₩121,587 | ₩120,602 | ₩121,587 | +0.82% | 1.9천 |
|---|
| 2026.05.26 | ₩119,181 | ₩120,468 | ₩119,181 | ₩120,468 | +1.08% | 800 |
|---|
| 2026.05.22 | ₩118,351 | ₩119,476 | ₩118,150 | ₩118,371 | +0.02% | 1.1천 |
|---|
| 2026.05.21 | ₩118,344 | ₩118,344 | ₩118,344 | ₩118,344 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩117,439 | ₩118,966 | ₩117,439 | ₩118,966 | +1.30% | 600 |
|---|
| 2026.05.19 | ₩116,866 | ₩116,866 | ₩116,866 | ₩116,866 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩117,734 | ₩117,734 | ₩117,076 | ₩117,076 | -0.56% | 900 |
|---|
| 2026.05.15 | ₩117,734 | ₩117,734 | ₩117,734 | ₩117,734 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩119,369 | ₩119,554 | ₩118,230 | ₩119,554 | +0.15% | 3.7천 |
|---|
| 2026.05.13 | ₩118,699 | ₩119,452 | ₩118,699 | ₩119,452 | +0.63% | 700 |
|---|
| 2026.05.12 | ₩117,828 | ₩119,356 | ₩117,828 | ₩118,604 | +0.66% | 1.7천 |
|---|
| 2026.05.11 | ₩117,614 | ₩118,974 | ₩117,614 | ₩118,297 | +0.58% | 2.2천 |
|---|
| 2026.05.08 | ₩116,917 | ₩117,319 | ₩116,796 | ₩117,283 | +0.31% | 3.6천 |
|---|
| 2026.05.07 | ₩116,689 | ₩116,823 | ₩116,023 | ₩116,023 | -0.57% | 1.5천 |
|---|
| 2026.05.06 | ₩115,242 | ₩116,579 | ₩115,242 | ₩116,579 | +1.16% | 6천 |
|---|
| 2026.05.05 | ₩111,021 | ₩111,369 | ₩110,927 | ₩111,369 | +0.31% | 600 |
|---|
| 2026.05.04 | ₩111,302 | ₩111,302 | ₩110,243 | ₩110,888 | -0.37% | 900 |
|---|
| 2026.05.01 | ₩110,538 | ₩111,704 | ₩110,538 | ₩111,704 | +1.05% | 1천 |
|---|
| 2026.04.30 | ₩110,605 | ₩111,297 | ₩109,493 | ₩111,297 | +0.63% | 1.1천 |
|---|
| 2026.04.29 | ₩111,416 | ₩112,077 | ₩111,416 | ₩112,077 | +0.59% | 500 |
|---|
| 2026.04.28 | ₩112,192 | ₩112,192 | ₩112,192 | ₩112,192 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩113,490 | ₩113,490 | ₩113,490 | ₩113,490 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩112,032 | ₩113,553 | ₩112,032 | ₩113,553 | +1.36% | 500 |
|---|
| 2026.04.23 | ₩110,712 | ₩111,034 | ₩110,091 | ₩110,091 | -0.56% | 500 |
|---|
| 2026.04.22 | ₩112,722 | ₩112,832 | ₩112,722 | ₩112,832 | +0.10% | 400 |
|---|
| 2026.04.21 | ₩111,784 | ₩111,784 | ₩111,378 | ₩111,378 | -0.36% | 500 |
|---|
| 2026.04.20 | ₩112,629 | ₩112,843 | ₩111,784 | ₩112,780 | +0.13% | 800 |
|---|
| 2026.04.17 | ₩112,535 | ₩113,406 | ₩112,535 | ₩113,406 | +0.77% | 800 |
|---|
| 2026.04.16 | ₩110,779 | ₩111,972 | ₩110,766 | ₩111,869 | +0.98% | 1.8천 |
|---|
| 2026.04.15 | ₩109,225 | ₩110,045 | ₩109,225 | ₩110,045 | +0.75% | 700 |
|---|
| 2026.04.14 | ₩105,634 | ₩107,711 | ₩105,634 | ₩107,429 | +1.70% | 1.5천 |
|---|
| 2026.04.13 | ₩104,361 | ₩106,060 | ₩104,267 | ₩106,060 | +1.63% | 2천 |
|---|
| 2026.04.10 | ₩103,034 | ₩104,503 | ₩103,034 | ₩104,491 | +1.41% | 1.3천 |
|---|
| 2026.04.09 | ₩102,458 | ₩103,724 | ₩102,458 | ₩103,724 | +1.24% | 600 |
|---|
| 2026.04.08 | ₩106,465 | ₩106,465 | ₩103,249 | ₩103,274 | -3.00% | 3.2천 |
|---|
| 2026.04.07 | ₩101,118 | ₩101,413 | ₩99,805 | ₩101,413 | +0.29% | 800 |
|---|
| 2026.04.06 | ₩101,158 | ₩101,638 | ₩101,105 | ₩101,638 | +0.47% | 600 |
|---|
| 2026.04.02 | ₩101,239 | ₩101,239 | ₩101,239 | ₩101,239 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩100,823 | ₩102,150 | ₩100,823 | ₩101,373 | +0.54% | 1.8천 |
|---|
| 2026.03.31 | ₩97,982 | ₩100,609 | ₩97,982 | ₩100,609 | +2.68% | 800 |
|---|
| 2026.03.30 | ₩96,414 | ₩97,245 | ₩95,718 | ₩96,491 | +0.08% | 2.6천 |
|---|
| 2026.03.27 | ₩97,687 | ₩97,687 | ₩96,373 | ₩96,373 | -1.35% | 300 |
|---|
| 2026.03.26 | ₩99,483 | ₩99,550 | ₩97,768 | ₩98,049 | -1.44% | 900 |
|---|
| 2026.03.25 | ₩101,373 | ₩102,028 | ₩101,373 | ₩102,028 | +0.65% | 1천 |
|---|
| 2026.03.24 | ₩100,394 | ₩100,810 | ₩100,394 | ₩100,728 | +0.33% | 500 |
|---|
| 2026.03.23 | ₩102,900 | ₩102,900 | ₩102,542 | ₩102,542 | -0.35% | 700 |
|---|
| 2026.03.20 | ₩101,084 | ₩101,084 | ₩100,803 | ₩100,804 | -0.28% | 700 |
|---|
| 2026.03.19 | ₩101,949 | ₩103,009 | ₩101,949 | ₩103,009 | +1.04% | 500 |
|---|
| 2026.03.18 | ₩103,610 | ₩103,838 | ₩103,258 | ₩103,258 | -0.34% | 900 |
|---|
| 2026.03.17 | ₩105,379 | ₩105,835 | ₩104,790 | ₩104,790 | -0.56% | 1천 |
|---|
| 2026.03.16 | ₩106,304 | ₩106,304 | ₩106,182 | ₩106,182 | -0.11% | 600 |
|---|
| 2026.03.13 | ₩105,848 | ₩105,848 | ₩104,473 | ₩104,473 | -1.30% | 400 |
|---|
| 2026.03.12 | ₩105,620 | ₩105,620 | ₩105,130 | ₩105,130 | -0.46% | 700 |
|---|
| 2026.03.11 | ₩106,317 | ₩107,094 | ₩106,250 | ₩107,094 | +0.73% | 400 |
|---|
| 2026.03.10 | ₩107,269 | ₩107,831 | ₩106,371 | ₩106,383 | -0.83% | 1.6천 |
|---|
| 2026.03.09 | ₩103,034 | ₩106,138 | ₩103,034 | ₩106,138 | +3.01% | 2.1천 |
|---|
| 2026.03.06 | ₩104,991 | ₩104,991 | ₩103,637 | ₩103,902 | -1.04% | 1.8천 |
|---|
| 2026.03.05 | ₩104,227 | ₩105,171 | ₩104,093 | ₩105,170 | +0.91% | 1.2천 |
|---|
| 2026.03.04 | ₩103,865 | ₩106,483 | ₩103,865 | ₩106,483 | +2.52% | 7.6천 |
|---|
| 2026.03.03 | ₩103,543 | ₩104,213 | ₩101,185 | ₩103,672 | +0.12% | 2.5천 |
|---|
| 2026.03.02 | ₩105,218 | ₩106,331 | ₩105,218 | ₩105,788 | +0.54% | 4.6천 |
|---|
| 2026.02.27 | ₩106,625 | ₩106,826 | ₩106,009 | ₩106,329 | -0.28% | 1.3천 |
|---|
| 2026.02.26 | ₩106,987 | ₩107,483 | ₩106,987 | ₩107,483 | +0.46% | 600 |
|---|
| 2026.02.25 | ₩107,271 | ₩107,271 | ₩107,271 | ₩107,271 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩105,929 | ₩106,124 | ₩105,929 | ₩106,124 | +0.18% | 600 |
|---|
| 2026.02.23 | ₩104,950 | ₩104,984 | ₩104,950 | ₩104,984 | +0.03% | 700 |
|---|
| 2026.02.20 | ₩106,920 | ₩106,920 | ₩106,725 | ₩106,725 | -0.18% | 500 |
|---|
| 2026.02.19 | ₩106,304 | ₩106,304 | ₩106,159 | ₩106,159 | -0.14% | 900 |
|---|
| 2026.02.18 | ₩105,285 | ₩106,639 | ₩105,285 | ₩106,386 | +1.04% | 1.7천 |
|---|
| 2026.02.17 | ₩104,709 | ₩105,888 | ₩104,562 | ₩105,839 | +1.08% | 1천 |
|---|
| 2026.02.13 | ₩106,049 | ₩106,545 | ₩105,553 | ₩105,907 | -0.13% | 1.3천 |
|---|
| 2026.02.12 | ₩109,386 | ₩109,386 | ₩106,652 | ₩106,928 | -2.25% | 800 |
|---|
| 2026.02.11 | ₩109,969 | ₩110,176 | ₩109,560 | ₩110,176 | +0.19% | 1천 |
|---|
| 2026.02.10 | ₩112,066 | ₩112,106 | ₩111,819 | ₩111,819 | -0.22% | 1.3천 |
|---|
| 2026.02.09 | ₩110,471 | ₩111,242 | ₩110,471 | ₩111,141 | +0.61% | 1천 |
|---|
| 2026.02.06 | ₩107,429 | ₩108,425 | ₩107,429 | ₩108,425 | +0.93% | 300 |
|---|
| 2026.02.05 | ₩104,629 | ₩105,632 | ₩104,267 | ₩104,591 | -0.04% | 1.6천 |
|---|
| 2026.02.04 | ₩107,483 | ₩107,483 | ₩106,332 | ₩106,950 | -0.50% | 2.9천 |
|---|
| 2026.02.03 | ₩111,744 | ₩113,123 | ₩111,717 | ₩113,123 | +1.23% | 1.2천 |
|---|
| 2026.02.02 | ₩116,863 | ₩116,863 | ₩116,150 | ₩116,150 | -0.61% | 800 |
|---|
| 2026.01.30 | ₩116,582 | ₩116,582 | ₩115,751 | ₩115,776 | -0.69% | 600 |
|---|
| 2026.01.29 | ₩120,454 | ₩121,419 | ₩118,458 | ₩121,419 | +0.80% | 1.3천 |
|---|
| 2026.01.28 | ₩121,315 | ₩121,315 | ₩121,315 | ₩121,315 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩121,057 | ₩121,584 | ₩121,057 | ₩121,584 | +0.44% | 900 |
|---|
| 2026.01.26 | ₩120,897 | ₩120,897 | ₩120,859 | ₩120,859 | -0.03% | 900 |
|---|
| 2026.01.23 | ₩118,659 | ₩121,165 | ₩118,659 | ₩120,622 | +1.65% | 1.5천 |
|---|
| 2026.01.22 | ₩118,687 | ₩118,687 | ₩118,687 | ₩118,687 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩116,287 | ₩118,458 | ₩116,287 | ₩117,619 | +1.15% | 1.7천 |
|---|
| 2026.01.20 | ₩117,392 | ₩117,392 | ₩117,043 | ₩117,043 | -0.30% | 700 |
|---|
| 2026.01.16 | ₩119,664 | ₩119,719 | ₩119,664 | ₩119,719 | +0.05% | 600 |
|---|
| 2026.01.15 | ₩120,535 | ₩120,964 | ₩120,052 | ₩120,149 | -0.32% | 2.4천 |
|---|
| 2026.01.14 | ₩119,851 | ₩119,851 | ₩119,047 | ₩119,633 | -0.18% | 1.3천 |
|---|
| 2026.01.13 | ₩119,932 | ₩120,974 | ₩119,932 | ₩120,582 | +0.54% | 800 |
|---|
| 2026.01.12 | ₩120,769 | ₩120,796 | ₩120,769 | ₩120,796 | +0.02% | 700 |
|---|
| 2026.01.09 | ₩119,972 | ₩120,161 | ₩119,960 | ₩120,161 | +0.16% | 800 |
|---|
| 2026.01.08 | ₩119,275 | ₩119,845 | ₩119,275 | ₩119,845 | +0.48% | 600 |
|---|
| 2026.01.07 | ₩120,615 | ₩121,875 | ₩120,615 | ₩121,205 | +0.49% | 1.1천 |
|---|
| 2026.01.06 | ₩121,748 | ₩122,103 | ₩121,748 | ₩121,966 | +0.18% | 600 |
|---|
| 2026.01.05 | ₩122,787 | ₩123,134 | ₩122,787 | ₩123,017 | +0.19% | 1.7천 |
|---|
| 2026.01.02 | ₩121,513 | ₩121,940 | ₩121,513 | ₩121,761 | +0.20% | 800 |
|---|
| 2025.12.31 | ₩122,377 | ₩122,377 | ₩121,445 | ₩121,445 | -0.76% | 800 |
|---|
| 2025.12.30 | ₩122,277 | ₩122,277 | ₩122,056 | ₩122,056 | -0.18% | 600 |
|---|
| 2025.12.29 | ₩122,572 | ₩123,657 | ₩122,237 | ₩123,361 | +0.64% | 2.3천 |
|---|
| 2025.12.26 | ₩122,813 | ₩123,791 | ₩122,813 | ₩123,791 | +0.80% | 500 |
|---|
| 2025.12.24 | ₩123,074 | ₩123,074 | ₩123,074 | ₩123,074 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩122,719 | ₩123,165 | ₩122,706 | ₩123,165 | +0.36% | 600 |
|---|
| 2025.12.22 | ₩121,942 | ₩122,443 | ₩121,942 | ₩122,443 | +0.41% | 700 |
|---|
| 2025.12.19 | ₩121,473 | ₩121,915 | ₩121,473 | ₩121,902 | +0.35% | 800 |
|---|
| 2025.12.18 | ₩120,004 | ₩120,004 | ₩120,004 | ₩120,004 | 0.00% | 600 |
|---|
| 2025.12.17 | ₩119,315 | ₩119,315 | ₩118,577 | ₩118,577 | -0.62% | 1.1천 |
|---|
| 2025.12.16 | ₩120,495 | ₩121,859 | ₩120,495 | ₩121,859 | +1.13% | 1천 |
|---|
| 2025.12.15 | ₩121,754 | ₩121,902 | ₩121,518 | ₩121,518 | -0.19% | 1.1천 |
|---|
| 2025.12.12 | ₩121,500 | ₩122,478 | ₩121,500 | ₩121,556 | +0.05% | 1.5천 |
|---|
| 2025.12.11 | ₩123,724 | ₩124,809 | ₩123,724 | ₩124,519 | +0.64% | 1.6천 |
|---|
| 2025.12.10 | ₩124,233 | ₩124,681 | ₩123,550 | ₩124,681 | +0.36% | 5.5천 |
|---|
| 2025.12.09 | ₩126,578 | ₩126,578 | ₩125,379 | ₩125,978 | -0.47% | 1천 |
|---|
| 2025.12.08 | ₩125,841 | ₩126,216 | ₩125,774 | ₩125,927 | +0.07% | 1.5천 |
|---|
| 2025.12.05 | ₩125,439 | ₩125,439 | ₩125,439 | ₩125,439 | 0.00% | 500 |
|---|
| 2025.12.04 | ₩124,702 | ₩125,162 | ₩124,555 | ₩125,162 | +0.37% | 900 |
|---|
| 2025.12.03 | ₩124,220 | ₩124,425 | ₩123,644 | ₩124,425 | +0.17% | 1.4천 |
|---|
| 2025.12.02 | ₩125,721 | ₩125,721 | ₩124,890 | ₩124,898 | -0.65% | 1천 |
|---|
| 2025.12.01 | ₩124,267 | ₩125,500 | ₩124,113 | ₩124,708 | +0.35% | 2.1천 |
|---|
| 2025.11.28 | ₩123,242 | ₩124,662 | ₩123,242 | ₩124,662 | +1.15% | 900 |
|---|
| 2025.11.26 | ₩123,268 | ₩123,563 | ₩123,171 | ₩123,171 | -0.08% | 2.1천 |
|---|
| 2025.11.25 | ₩120,413 | ₩122,580 | ₩119,744 | ₩122,580 | +1.80% | 4.8천 |
|---|
| 2025.11.24 | ₩121,701 | ₩123,825 | ₩121,701 | ₩122,554 | +0.70% | 1.9천 |
|---|
| 2025.11.21 | ₩119,985 | ₩120,602 | ₩118,364 | ₩120,261 | +0.23% | 1.5천 |
|---|
| 2025.11.20 | ₩124,836 | ₩124,836 | ₩119,593 | ₩119,593 | -4.20% | 1.7천 |
|---|
| 2025.11.19 | ₩123,268 | ₩123,536 | ₩122,478 | ₩123,473 | +0.17% | 2.1천 |
|---|
| 2025.11.18 | ₩123,684 | ₩124,608 | ₩122,907 | ₩123,713 | +0.02% | 5천 |
|---|
| 2025.11.17 | ₩127,154 | ₩127,154 | ₩126,235 | ₩126,235 | -0.72% | 1.6천 |
|---|
| 2025.11.14 | ₩126,417 | ₩128,543 | ₩126,029 | ₩128,543 | +1.68% | 1.2천 |
|---|
| 2025.11.13 | ₩129,459 | ₩129,459 | ₩128,084 | ₩128,084 | -1.06% | 900 |
|---|
| 2025.11.12 | ₩131,255 | ₩131,322 | ₩130,893 | ₩131,063 | -0.15% | 1.1천 |
|---|
| 2025.11.11 | ₩129,419 | ₩130,116 | ₩129,383 | ₩129,383 | -0.03% | 1.7천 |
|---|
| 2025.11.10 | ₩129,593 | ₩131,175 | ₩129,323 | ₩131,027 | +1.11% | 3천 |
|---|
| 2025.11.07 | ₩125,459 | ₩127,975 | ₩125,173 | ₩127,975 | +2.00% | 2.2천 |
|---|
| 2025.11.06 | ₩132,233 | ₩132,233 | ₩128,725 | ₩128,725 | -2.65% | 1.6천 |
|---|
| 2025.11.05 | ₩130,625 | ₩133,077 | ₩130,625 | ₩131,883 | +0.96% | 1.4천 |
|---|
| 2025.11.04 | ₩130,368 | ₩130,368 | ₩130,368 | ₩130,368 | 0.00% | 400 |
|---|
| 2025.11.03 | ₩132,997 | ₩133,386 | ₩131,992 | ₩132,153 | -0.63% | 1.7천 |
|---|
| 2025.10.31 | ₩132,966 | ₩132,966 | ₩132,736 | ₩132,736 | -0.17% | 500 |
|---|
| 2025.10.30 | ₩135,235 | ₩135,235 | ₩132,839 | ₩132,942 | -1.70% | 1.6천 |
|---|
| 2025.10.29 | ₩139,268 | ₩139,268 | ₩136,937 | ₩136,990 | -1.64% | 1.5천 |
|---|
| 2025.10.28 | ₩136,963 | ₩137,127 | ₩136,427 | ₩137,127 | +0.12% | 1천 |
|---|
| 2025.10.27 | ₩135,369 | ₩136,288 | ₩135,369 | ₩136,288 | +0.68% | 1.7천 |
|---|
| 2025.10.24 | ₩133,319 | ₩134,235 | ₩133,319 | ₩134,235 | +0.69% | 2.1천 |
|---|
| 2025.10.23 | ₩131,885 | ₩132,025 | ₩131,067 | ₩132,025 | +0.11% | 1.1천 |
|---|
| 2025.10.22 | ₩130,558 | ₩130,558 | ₩129,620 | ₩130,476 | -0.06% | 900 |
|---|
| 2025.10.21 | ₩132,344 | ₩132,347 | ₩132,101 | ₩132,101 | -0.18% | 900 |
|---|
| 2025.10.20 | ₩132,716 | ₩133,037 | ₩132,690 | ₩132,690 | -0.02% | 1.9천 |
|---|
| 2025.10.17 | ₩130,814 | ₩131,424 | ₩130,531 | ₩131,424 | +0.47% | 900 |
|---|
| 2025.10.16 | ₩131,979 | ₩131,979 | ₩130,706 | ₩130,830 | -0.87% | 1.4천 |
|---|
| 2025.10.15 | ₩133,286 | ₩133,286 | ₩131,944 | ₩131,944 | -1.01% | 800 |
|---|
| 2025.10.14 | ₩129,325 | ₩130,766 | ₩129,325 | ₩130,135 | +0.63% | 800 |
|---|
| 2025.10.13 | ₩132,126 | ₩132,541 | ₩130,330 | ₩130,570 | -1.18% | 900 |
|---|
| 2025.10.10 | ₩132,647 | ₩132,647 | ₩128,816 | ₩128,816 | -2.89% | 1.5천 |
|---|