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 | ₩135,158 | ₩135,158 | ₩135,093 | ₩135,093 | -0.05% | 200 |
| 2026.10.08 | ₩132,994 | ₩133,280 | ₩132,994 | ₩133,280 | +0.21% | 200 |
| 2026.10.07 | ₩134,586 | ₩134,586 | ₩134,586 | ₩134,586 | 0.00% | 200 |
| 2026.10.06 | ₩135,814 | ₩135,814 | ₩135,814 | ₩135,814 | 0.00% | 200 |
| 2026.10.05 | ₩135,004 | ₩135,313 | ₩135,004 | ₩135,313 | +0.23% | 400 |
| 2026.10.02 | ₩134,550 | ₩134,550 | ₩133,522 | ₩133,682 | -0.65% | 700 |
| 2026.10.01 | ₩132,801 | ₩133,109 | ₩132,801 | ₩133,109 | +0.23% | 400 |
| 2026.09.30 | ₩133,696 | ₩133,696 | ₩133,064 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,064 |
| -0.47% |
| 900 |
| 2026.09.29 | ₩133,188 | ₩133,188 | ₩133,188 | ₩133,188 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩133,077 | ₩133,077 | ₩133,077 | ₩133,077 | 0.00% | 300 |
|---|
| 2026.09.25 | ₩134,645 | ₩134,645 | ₩134,645 | ₩134,645 | 0.00% | 300 |
|---|
| 2026.09.24 | ₩133,856 | ₩134,613 | ₩133,856 | ₩134,613 | +0.57% | 400 |
|---|
| 2026.09.23 | ₩134,526 | ₩134,526 | ₩134,526 | ₩134,526 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩136,126 | ₩136,647 | ₩135,833 | ₩136,089 | -0.03% | 800 |
|---|
| 2026.09.21 | ₩134,911 | ₩135,739 | ₩134,911 | ₩135,699 | +0.58% | 1.7천 |
|---|
| 2026.09.18 | ₩129,842 | ₩130,383 | ₩129,842 | ₩130,383 | +0.42% | 600 |
|---|
| 2026.09.17 | ₩130,677 | ₩131,004 | ₩130,677 | ₩131,004 | +0.25% | 400 |
|---|
| 2026.09.16 | ₩129,273 | ₩129,273 | ₩129,273 | ₩129,273 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩130,223 | ₩130,223 | ₩129,727 | ₩129,727 | -0.38% | 2.3천 |
|---|
| 2026.09.14 | ₩131,072 | ₩131,072 | ₩131,072 | ₩131,072 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩129,864 | ₩129,864 | ₩129,864 | ₩129,864 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩128,740 | ₩128,740 | ₩128,150 | ₩128,150 | -0.46% | 400 |
|---|
| 2026.09.09 | ₩130,570 | ₩130,617 | ₩129,755 | ₩129,788 | -0.60% | 800 |
|---|
| 2026.09.08 | ₩130,323 | ₩130,323 | ₩130,041 | ₩130,041 | -0.22% | 300 |
|---|
| 2026.09.04 | ₩130,677 | ₩130,677 | ₩130,410 | ₩130,610 | -0.05% | 700 |
|---|
| 2026.09.03 | ₩129,702 | ₩130,316 | ₩129,582 | ₩130,007 | +0.23% | 1.5천 |
|---|
| 2026.09.02 | ₩128,175 | ₩128,175 | ₩128,175 | ₩128,175 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩127,936 | ₩127,936 | ₩127,936 | ₩127,936 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩128,913 | ₩128,913 | ₩128,913 | ₩128,913 | 0.00% | 700 |
|---|
| 2026.08.28 | ₩129,769 | ₩130,005 | ₩129,769 | ₩130,005 | +0.18% | 300 |
|---|
| 2026.08.27 | ₩129,625 | ₩129,625 | ₩129,625 | ₩129,625 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩129,368 | ₩129,368 | ₩128,610 | ₩128,610 | -0.59% | 600 |
|---|
| 2026.08.25 | ₩127,859 | ₩129,355 | ₩127,685 | ₩129,355 | +1.17% | 1.6천 |
|---|
| 2026.08.24 | ₩127,939 | ₩127,939 | ₩127,218 | ₩127,218 | -0.56% | 500 |
|---|
| 2026.08.21 | ₩128,260 | ₩128,260 | ₩128,018 | ₩128,018 | -0.19% | 500 |
|---|
| 2026.08.20 | ₩127,886 | ₩127,886 | ₩127,031 | ₩127,800 | -0.07% | 900 |
|---|
| 2026.08.19 | ₩128,727 | ₩128,727 | ₩128,206 | ₩128,206 | -0.40% | 1.1천 |
|---|
| 2026.08.18 | ₩128,300 | ₩128,300 | ₩127,659 | ₩127,804 | -0.39% | 7천 |
|---|
| 2026.08.17 | ₩131,305 | ₩131,305 | ₩129,762 | ₩129,762 | -1.17% | 1.8천 |
|---|
| 2026.08.14 | ₩131,652 | ₩131,652 | ₩131,652 | ₩131,652 | 0.00% | 1천 |
|---|
| 2026.08.13 | ₩129,689 | ₩129,916 | ₩129,689 | ₩129,892 | +0.16% | 600 |
|---|
| 2026.08.12 | ₩130,570 | ₩130,570 | ₩129,738 | ₩129,738 | -0.64% | 800 |
|---|
| 2026.08.11 | ₩131,096 | ₩131,096 | ₩131,096 | ₩131,096 | 0.00% | 6천 |
|---|
| 2026.08.10 | ₩130,584 | ₩130,584 | ₩130,584 | ₩130,584 | 0.00% | 700 |
|---|
| 2026.08.07 | ₩130,984 | ₩130,990 | ₩130,156 | ₩130,990 | +0.00% | 700 |
|---|
| 2026.08.06 | ₩129,061 | ₩129,261 | ₩128,313 | ₩128,651 | -0.32% | 1.2천 |
|---|
| 2026.08.05 | ₩129,181 | ₩129,836 | ₩127,935 | ₩127,935 | -0.96% | 500 |
|---|
| 2026.08.04 | ₩128,580 | ₩128,925 | ₩127,979 | ₩128,925 | +0.27% | 1.6천 |
|---|
| 2026.08.03 | ₩125,388 | ₩127,351 | ₩125,388 | ₩127,331 | +1.55% | 1.4천 |
|---|
| 2026.07.31 | ₩123,411 | ₩124,699 | ₩123,411 | ₩124,699 | +1.04% | 800 |
|---|
| 2026.07.30 | ₩123,491 | ₩124,778 | ₩123,491 | ₩124,778 | +1.04% | 1.4천 |
|---|
| 2026.07.29 | ₩122,503 | ₩122,503 | ₩121,656 | ₩121,656 | -0.69% | 800 |
|---|
| 2026.07.28 | ₩120,927 | ₩121,746 | ₩120,927 | ₩121,746 | +0.68% | 600 |
|---|
| 2026.07.27 | ₩121,087 | ₩121,648 | ₩120,967 | ₩121,557 | +0.39% | 700 |
|---|
| 2026.07.24 | ₩119,343 | ₩119,343 | ₩119,343 | ₩119,343 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩121,435 | ₩121,435 | ₩119,927 | ₩120,035 | -1.15% | 600 |
|---|
| 2026.07.22 | ₩122,690 | ₩123,131 | ₩122,149 | ₩122,283 | -0.33% | 800 |
|---|
| 2026.07.21 | ₩124,229 | ₩124,229 | ₩124,229 | ₩124,229 | 0.00% | 400 |
|---|
| 2026.07.20 | ₩124,052 | ₩124,480 | ₩123,827 | ₩123,827 | -0.18% | 1.2천 |
|---|
| 2026.07.17 | ₩121,127 | ₩121,727 | ₩120,513 | ₩121,727 | +0.50% | 900 |
|---|
| 2026.07.16 | ₩124,466 | ₩124,466 | ₩124,223 | ₩124,223 | -0.20% | 900 |
|---|
| 2026.07.15 | ₩125,989 | ₩126,189 | ₩125,588 | ₩126,189 | +0.16% | 800 |
|---|
| 2026.07.14 | ₩125,148 | ₩125,161 | ₩124,843 | ₩124,843 | -0.24% | 1.8천 |
|---|
| 2026.07.13 | ₩126,244 | ₩126,244 | ₩124,489 | ₩124,489 | -1.39% | 700 |
|---|
| 2026.07.10 | ₩125,882 | ₩126,920 | ₩125,882 | ₩126,920 | +0.82% | 500 |
|---|
| 2026.07.09 | ₩123,678 | ₩125,360 | ₩123,625 | ₩125,360 | +1.36% | 600 |
|---|
| 2026.07.08 | ₩121,768 | ₩124,032 | ₩121,768 | ₩124,032 | +1.86% | 400 |
|---|
| 2026.07.07 | ₩123,531 | ₩123,594 | ₩123,531 | ₩123,594 | +0.05% | 600 |
|---|
| 2026.07.06 | ₩124,012 | ₩124,142 | ₩124,012 | ₩124,142 | +0.10% | 500 |
|---|
| 2026.07.02 | ₩121,715 | ₩121,715 | ₩121,715 | ₩121,715 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩123,224 | ₩123,224 | ₩122,765 | ₩122,765 | -0.37% | 500 |
|---|
| 2026.06.30 | ₩119,605 | ₩121,145 | ₩119,191 | ₩121,145 | +1.29% | 1천 |
|---|
| 2026.06.29 | ₩118,469 | ₩119,258 | ₩118,229 | ₩118,937 | +0.39% | 1.6천 |
|---|
| 2026.06.26 | ₩115,558 | ₩116,693 | ₩115,491 | ₩116,506 | +0.82% | 3.9천 |
|---|
| 2026.06.25 | ₩115,825 | ₩115,825 | ₩114,716 | ₩114,767 | -0.91% | 1.1천 |
|---|
| 2026.06.24 | ₩117,107 | ₩117,468 | ₩116,881 | ₩116,881 | -0.19% | 2.7천 |
|---|
| 2026.06.23 | ₩117,022 | ₩117,022 | ₩117,022 | ₩117,022 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩119,538 | ₩119,538 | ₩118,572 | ₩118,572 | -0.81% | 700 |
|---|
| 2026.06.18 | ₩119,631 | ₩119,825 | ₩119,631 | ₩119,824 | +0.16% | 600 |
|---|
| 2026.06.17 | ₩120,119 | ₩120,119 | ₩118,506 | ₩118,506 | -1.34% | 3.6천 |
|---|
| 2026.06.16 | ₩119,961 | ₩119,961 | ₩119,961 | ₩119,961 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩122,036 | ₩122,303 | ₩121,648 | ₩122,133 | +0.08% | 1.1천 |
|---|
| 2026.06.12 | ₩118,556 | ₩118,556 | ₩118,556 | ₩118,556 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩115,291 | ₩117,567 | ₩115,197 | ₩117,567 | +1.97% | 2천 |
|---|
| 2026.06.10 | ₩116,125 | ₩116,125 | ₩114,463 | ₩115,196 | -0.80% | 800 |
|---|
| 2026.06.09 | ₩120,914 | ₩120,914 | ₩116,359 | ₩117,899 | -2.49% | 2천 |
|---|
| 2026.06.08 | ₩120,166 | ₩120,433 | ₩119,378 | ₩120,377 | +0.18% | 1.7천 |
|---|
| 2026.06.05 | ₩119,201 | ₩119,201 | ₩119,201 | ₩119,201 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩124,173 | ₩124,922 | ₩124,092 | ₩124,922 | +0.60% | 1.1천 |
|---|
| 2026.06.03 | ₩126,817 | ₩126,817 | ₩124,840 | ₩125,495 | -1.04% | 1.7천 |
|---|
| 2026.06.02 | ₩126,937 | ₩126,937 | ₩126,403 | ₩126,550 | -0.31% | 1.7천 |
|---|
| 2026.06.01 | ₩124,774 | ₩126,203 | ₩124,039 | ₩125,884 | +0.89% | 2천 |
|---|
| 2026.05.29 | ₩123,556 | ₩123,936 | ₩123,211 | ₩123,936 | +0.31% | 1천 |
|---|
| 2026.05.28 | ₩122,249 | ₩123,336 | ₩122,249 | ₩123,336 | +0.89% | 1.2천 |
|---|
| 2026.05.27 | ₩120,206 | ₩121,187 | ₩120,206 | ₩121,187 | +0.82% | 1.9천 |
|---|
| 2026.05.26 | ₩118,790 | ₩120,072 | ₩118,790 | ₩120,072 | +1.08% | 800 |
|---|
| 2026.05.22 | ₩117,962 | ₩119,084 | ₩117,762 | ₩117,982 | +0.02% | 1.1천 |
|---|
| 2026.05.21 | ₩117,955 | ₩117,955 | ₩117,955 | ₩117,955 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩117,054 | ₩118,575 | ₩117,054 | ₩118,575 | +1.30% | 600 |
|---|
| 2026.05.19 | ₩116,482 | ₩116,482 | ₩116,482 | ₩116,482 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩117,348 | ₩117,348 | ₩116,692 | ₩116,692 | -0.56% | 900 |
|---|
| 2026.05.15 | ₩117,348 | ₩117,348 | ₩117,348 | ₩117,348 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩118,977 | ₩119,161 | ₩117,842 | ₩119,161 | +0.15% | 3.7천 |
|---|
| 2026.05.13 | ₩118,309 | ₩119,060 | ₩118,309 | ₩119,060 | +0.63% | 700 |
|---|
| 2026.05.12 | ₩117,441 | ₩118,964 | ₩117,441 | ₩118,214 | +0.66% | 1.7천 |
|---|
| 2026.05.11 | ₩117,227 | ₩118,583 | ₩117,227 | ₩117,909 | +0.58% | 2.2천 |
|---|
| 2026.05.08 | ₩116,533 | ₩116,934 | ₩116,413 | ₩116,897 | +0.31% | 3.6천 |
|---|
| 2026.05.07 | ₩116,306 | ₩116,439 | ₩115,642 | ₩115,642 | -0.57% | 1.5천 |
|---|
| 2026.05.06 | ₩114,863 | ₩116,196 | ₩114,863 | ₩116,196 | +1.16% | 6천 |
|---|
| 2026.05.05 | ₩110,656 | ₩111,003 | ₩110,563 | ₩111,003 | +0.31% | 600 |
|---|
| 2026.05.04 | ₩110,937 | ₩110,937 | ₩109,881 | ₩110,524 | -0.37% | 900 |
|---|
| 2026.05.01 | ₩110,175 | ₩111,337 | ₩110,175 | ₩111,337 | +1.05% | 1천 |
|---|
| 2026.04.30 | ₩110,242 | ₩110,931 | ₩109,134 | ₩110,931 | +0.63% | 1.1천 |
|---|
| 2026.04.29 | ₩111,050 | ₩111,709 | ₩111,050 | ₩111,709 | +0.59% | 500 |
|---|
| 2026.04.28 | ₩111,823 | ₩111,823 | ₩111,823 | ₩111,823 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩113,118 | ₩113,118 | ₩113,118 | ₩113,118 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩111,665 | ₩113,180 | ₩111,665 | ₩113,180 | +1.36% | 500 |
|---|
| 2026.04.23 | ₩110,349 | ₩110,669 | ₩109,729 | ₩109,729 | -0.56% | 500 |
|---|
| 2026.04.22 | ₩112,352 | ₩112,462 | ₩112,352 | ₩112,462 | +0.10% | 400 |
|---|
| 2026.04.21 | ₩111,417 | ₩111,417 | ₩111,013 | ₩111,013 | -0.36% | 500 |
|---|
| 2026.04.20 | ₩112,259 | ₩112,473 | ₩111,417 | ₩112,410 | +0.13% | 800 |
|---|
| 2026.04.17 | ₩112,165 | ₩113,034 | ₩112,165 | ₩113,034 | +0.77% | 800 |
|---|
| 2026.04.16 | ₩110,416 | ₩111,604 | ₩110,402 | ₩111,502 | +0.98% | 1.8천 |
|---|
| 2026.04.15 | ₩108,866 | ₩109,684 | ₩108,866 | ₩109,684 | +0.75% | 700 |
|---|
| 2026.04.14 | ₩105,287 | ₩107,357 | ₩105,287 | ₩107,077 | +1.70% | 1.5천 |
|---|
| 2026.04.13 | ₩104,018 | ₩105,712 | ₩103,925 | ₩105,712 | +1.63% | 2천 |
|---|
| 2026.04.10 | ₩102,696 | ₩104,160 | ₩102,696 | ₩104,148 | +1.41% | 1.3천 |
|---|
| 2026.04.09 | ₩102,122 | ₩103,384 | ₩102,122 | ₩103,384 | +1.24% | 600 |
|---|
| 2026.04.08 | ₩106,115 | ₩106,115 | ₩102,910 | ₩102,935 | -3.00% | 3.2천 |
|---|
| 2026.04.07 | ₩100,786 | ₩101,080 | ₩99,477 | ₩101,080 | +0.29% | 800 |
|---|
| 2026.04.06 | ₩100,826 | ₩101,304 | ₩100,773 | ₩101,304 | +0.47% | 600 |
|---|
| 2026.04.02 | ₩100,906 | ₩100,906 | ₩100,906 | ₩100,906 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩100,492 | ₩101,814 | ₩100,492 | ₩101,040 | +0.54% | 1.8천 |
|---|
| 2026.03.31 | ₩97,661 | ₩100,278 | ₩97,661 | ₩100,278 | +2.68% | 800 |
|---|
| 2026.03.30 | ₩96,098 | ₩96,926 | ₩95,403 | ₩96,174 | +0.08% | 2.6천 |
|---|
| 2026.03.27 | ₩97,367 | ₩97,367 | ₩96,056 | ₩96,056 | -1.35% | 300 |
|---|
| 2026.03.26 | ₩99,156 | ₩99,223 | ₩97,447 | ₩97,727 | -1.44% | 900 |
|---|
| 2026.03.25 | ₩101,040 | ₩101,693 | ₩101,040 | ₩101,693 | +0.65% | 1천 |
|---|
| 2026.03.24 | ₩100,065 | ₩100,479 | ₩100,065 | ₩100,397 | +0.33% | 500 |
|---|
| 2026.03.23 | ₩102,562 | ₩102,562 | ₩102,206 | ₩102,206 | -0.35% | 700 |
|---|
| 2026.03.20 | ₩100,752 | ₩100,752 | ₩100,472 | ₩100,473 | -0.28% | 700 |
|---|
| 2026.03.19 | ₩101,614 | ₩102,670 | ₩101,614 | ₩102,670 | +1.04% | 500 |
|---|
| 2026.03.18 | ₩103,270 | ₩103,497 | ₩102,919 | ₩102,919 | -0.34% | 900 |
|---|
| 2026.03.17 | ₩105,033 | ₩105,487 | ₩104,445 | ₩104,445 | -0.56% | 1천 |
|---|
| 2026.03.16 | ₩105,955 | ₩105,955 | ₩105,833 | ₩105,833 | -0.11% | 600 |
|---|
| 2026.03.13 | ₩105,501 | ₩105,501 | ₩104,130 | ₩104,130 | -1.30% | 400 |
|---|
| 2026.03.12 | ₩105,274 | ₩105,274 | ₩104,785 | ₩104,785 | -0.46% | 700 |
|---|
| 2026.03.11 | ₩105,968 | ₩106,743 | ₩105,901 | ₩106,743 | +0.73% | 400 |
|---|
| 2026.03.10 | ₩106,916 | ₩107,477 | ₩106,022 | ₩106,034 | -0.83% | 1.6천 |
|---|
| 2026.03.09 | ₩102,696 | ₩105,789 | ₩102,696 | ₩105,789 | +3.01% | 2.1천 |
|---|
| 2026.03.06 | ₩104,646 | ₩104,646 | ₩103,297 | ₩103,561 | -1.04% | 1.8천 |
|---|
| 2026.03.05 | ₩103,885 | ₩104,826 | ₩103,751 | ₩104,825 | +0.91% | 1.2천 |
|---|
| 2026.03.04 | ₩103,524 | ₩106,134 | ₩103,524 | ₩106,134 | +2.52% | 7.6천 |
|---|
| 2026.03.03 | ₩103,203 | ₩103,871 | ₩100,853 | ₩103,332 | +0.12% | 2.5천 |
|---|
| 2026.03.02 | ₩104,873 | ₩105,981 | ₩104,873 | ₩105,441 | +0.54% | 4.6천 |
|---|
| 2026.02.27 | ₩106,275 | ₩106,476 | ₩105,661 | ₩105,980 | -0.28% | 1.3천 |
|---|
| 2026.02.26 | ₩106,636 | ₩107,130 | ₩106,636 | ₩107,130 | +0.46% | 600 |
|---|
| 2026.02.25 | ₩106,919 | ₩106,919 | ₩106,919 | ₩106,919 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩105,581 | ₩105,776 | ₩105,581 | ₩105,776 | +0.18% | 600 |
|---|
| 2026.02.23 | ₩104,606 | ₩104,639 | ₩104,606 | ₩104,639 | +0.03% | 700 |
|---|
| 2026.02.20 | ₩106,569 | ₩106,569 | ₩106,374 | ₩106,374 | -0.18% | 500 |
|---|
| 2026.02.19 | ₩105,955 | ₩105,955 | ₩105,810 | ₩105,810 | -0.14% | 900 |
|---|
| 2026.02.18 | ₩104,940 | ₩106,289 | ₩104,940 | ₩106,036 | +1.04% | 1.7천 |
|---|
| 2026.02.17 | ₩104,365 | ₩105,541 | ₩104,218 | ₩105,491 | +1.08% | 1천 |
|---|
| 2026.02.13 | ₩105,701 | ₩106,195 | ₩105,207 | ₩105,559 | -0.13% | 1.3천 |
|---|
| 2026.02.12 | ₩109,027 | ₩109,027 | ₩106,302 | ₩106,577 | -2.25% | 800 |
|---|
| 2026.02.11 | ₩109,608 | ₩109,815 | ₩109,200 | ₩109,815 | +0.19% | 1천 |
|---|
| 2026.02.10 | ₩111,698 | ₩111,738 | ₩111,452 | ₩111,452 | -0.22% | 1.3천 |
|---|
| 2026.02.09 | ₩110,109 | ₩110,876 | ₩110,109 | ₩110,776 | +0.61% | 1천 |
|---|
| 2026.02.06 | ₩107,077 | ₩108,069 | ₩107,077 | ₩108,069 | +0.93% | 300 |
|---|
| 2026.02.05 | ₩104,285 | ₩105,286 | ₩103,925 | ₩104,248 | -0.04% | 1.6천 |
|---|
| 2026.02.04 | ₩107,130 | ₩107,130 | ₩105,983 | ₩106,598 | -0.50% | 2.9천 |
|---|
| 2026.02.03 | ₩111,377 | ₩112,752 | ₩111,351 | ₩112,752 | +1.23% | 1.2천 |
|---|
| 2026.02.02 | ₩116,479 | ₩116,479 | ₩115,769 | ₩115,769 | -0.61% | 800 |
|---|
| 2026.01.30 | ₩116,199 | ₩116,199 | ₩115,371 | ₩115,396 | -0.69% | 600 |
|---|
| 2026.01.29 | ₩120,059 | ₩121,021 | ₩118,069 | ₩121,021 | +0.80% | 1.3천 |
|---|
| 2026.01.28 | ₩120,916 | ₩120,916 | ₩120,916 | ₩120,916 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩120,660 | ₩121,185 | ₩120,660 | ₩121,185 | +0.44% | 900 |
|---|
| 2026.01.26 | ₩120,500 | ₩120,500 | ₩120,462 | ₩120,462 | -0.03% | 900 |
|---|
| 2026.01.23 | ₩118,269 | ₩120,767 | ₩118,269 | ₩120,226 | +1.65% | 1.5천 |
|---|
| 2026.01.22 | ₩118,297 | ₩118,297 | ₩118,297 | ₩118,297 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩115,905 | ₩118,069 | ₩115,905 | ₩117,233 | +1.15% | 1.7천 |
|---|
| 2026.01.20 | ₩117,007 | ₩117,007 | ₩116,658 | ₩116,658 | -0.30% | 700 |
|---|
| 2026.01.16 | ₩119,271 | ₩119,326 | ₩119,271 | ₩119,326 | +0.05% | 600 |
|---|
| 2026.01.15 | ₩120,139 | ₩120,566 | ₩119,658 | ₩119,754 | -0.32% | 2.4천 |
|---|
| 2026.01.14 | ₩119,458 | ₩119,458 | ₩118,656 | ₩119,240 | -0.18% | 1.3천 |
|---|
| 2026.01.13 | ₩119,538 | ₩120,577 | ₩119,538 | ₩120,186 | +0.54% | 800 |
|---|
| 2026.01.12 | ₩120,373 | ₩120,399 | ₩120,373 | ₩120,399 | +0.02% | 700 |
|---|
| 2026.01.09 | ₩119,578 | ₩119,766 | ₩119,566 | ₩119,766 | +0.16% | 800 |
|---|
| 2026.01.08 | ₩118,884 | ₩119,451 | ₩118,884 | ₩119,451 | +0.48% | 600 |
|---|
| 2026.01.07 | ₩120,219 | ₩121,475 | ₩120,219 | ₩120,807 | +0.49% | 1.1천 |
|---|
| 2026.01.06 | ₩121,348 | ₩121,702 | ₩121,348 | ₩121,565 | +0.18% | 600 |
|---|
| 2026.01.05 | ₩122,384 | ₩122,730 | ₩122,384 | ₩122,613 | +0.19% | 1.7천 |
|---|
| 2026.01.02 | ₩121,114 | ₩121,540 | ₩121,114 | ₩121,361 | +0.20% | 800 |
|---|
| 2025.12.31 | ₩121,975 | ₩121,975 | ₩121,046 | ₩121,046 | -0.76% | 800 |
|---|
| 2025.12.30 | ₩121,875 | ₩121,875 | ₩121,655 | ₩121,655 | -0.18% | 600 |
|---|
| 2025.12.29 | ₩122,169 | ₩123,251 | ₩121,835 | ₩122,956 | +0.64% | 2.3천 |
|---|
| 2025.12.26 | ₩122,410 | ₩123,385 | ₩122,410 | ₩123,385 | +0.80% | 500 |
|---|
| 2025.12.24 | ₩122,670 | ₩122,670 | ₩122,670 | ₩122,670 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩122,316 | ₩122,761 | ₩122,303 | ₩122,761 | +0.36% | 600 |
|---|
| 2025.12.22 | ₩121,541 | ₩122,041 | ₩121,541 | ₩122,041 | +0.41% | 700 |
|---|
| 2025.12.19 | ₩121,074 | ₩121,515 | ₩121,074 | ₩121,501 | +0.35% | 800 |
|---|
| 2025.12.18 | ₩119,610 | ₩119,610 | ₩119,610 | ₩119,610 | 0.00% | 600 |
|---|
| 2025.12.17 | ₩118,924 | ₩118,924 | ₩118,188 | ₩118,188 | -0.62% | 1.1천 |
|---|
| 2025.12.16 | ₩120,099 | ₩121,459 | ₩120,099 | ₩121,459 | +1.13% | 1천 |
|---|
| 2025.12.15 | ₩121,354 | ₩121,501 | ₩121,119 | ₩121,119 | -0.19% | 1.1천 |
|---|
| 2025.12.12 | ₩121,101 | ₩122,076 | ₩121,101 | ₩121,157 | +0.05% | 1.5천 |
|---|
| 2025.12.11 | ₩123,318 | ₩124,400 | ₩123,318 | ₩124,110 | +0.64% | 1.6천 |
|---|
| 2025.12.10 | ₩123,825 | ₩124,271 | ₩123,144 | ₩124,271 | +0.36% | 5.5천 |
|---|
| 2025.12.09 | ₩126,163 | ₩126,163 | ₩124,967 | ₩125,564 | -0.47% | 1천 |
|---|
| 2025.12.08 | ₩125,428 | ₩125,802 | ₩125,361 | ₩125,514 | +0.07% | 1.5천 |
|---|
| 2025.12.05 | ₩125,027 | ₩125,027 | ₩125,027 | ₩125,027 | 0.00% | 500 |
|---|
| 2025.12.04 | ₩124,293 | ₩124,751 | ₩124,146 | ₩124,751 | +0.37% | 900 |
|---|
| 2025.12.03 | ₩123,812 | ₩124,016 | ₩123,238 | ₩124,016 | +0.17% | 1.4천 |
|---|
| 2025.12.02 | ₩125,308 | ₩125,308 | ₩124,480 | ₩124,488 | -0.65% | 1천 |
|---|
| 2025.12.01 | ₩123,859 | ₩125,087 | ₩123,705 | ₩124,298 | +0.35% | 2.1천 |
|---|
| 2025.11.28 | ₩122,837 | ₩124,253 | ₩122,837 | ₩124,253 | +1.15% | 900 |
|---|
| 2025.11.26 | ₩122,864 | ₩123,158 | ₩122,766 | ₩122,766 | -0.08% | 2.1천 |
|---|
| 2025.11.25 | ₩120,017 | ₩122,177 | ₩119,351 | ₩122,177 | +1.80% | 4.8천 |
|---|
| 2025.11.24 | ₩121,301 | ₩123,418 | ₩121,301 | ₩122,152 | +0.70% | 1.9천 |
|---|
| 2025.11.21 | ₩119,591 | ₩120,206 | ₩117,975 | ₩119,867 | +0.23% | 1.5천 |
|---|
| 2025.11.20 | ₩124,426 | ₩124,426 | ₩119,200 | ₩119,200 | -4.20% | 1.7천 |
|---|
| 2025.11.19 | ₩122,864 | ₩123,131 | ₩122,076 | ₩123,068 | +0.17% | 2.1천 |
|---|
| 2025.11.18 | ₩123,278 | ₩124,199 | ₩122,503 | ₩123,307 | +0.02% | 5천 |
|---|
| 2025.11.17 | ₩126,737 | ₩126,737 | ₩125,821 | ₩125,821 | -0.72% | 1.6천 |
|---|
| 2025.11.14 | ₩126,002 | ₩128,121 | ₩125,615 | ₩128,121 | +1.68% | 1.2천 |
|---|
| 2025.11.13 | ₩129,034 | ₩129,034 | ₩127,664 | ₩127,664 | -1.06% | 900 |
|---|
| 2025.11.12 | ₩130,824 | ₩130,891 | ₩130,463 | ₩130,633 | -0.15% | 1.1천 |
|---|
| 2025.11.11 | ₩128,994 | ₩129,689 | ₩128,958 | ₩128,958 | -0.03% | 1.7천 |
|---|
| 2025.11.10 | ₩129,168 | ₩130,744 | ₩128,898 | ₩130,597 | +1.11% | 3천 |
|---|
| 2025.11.07 | ₩125,047 | ₩127,554 | ₩124,762 | ₩127,554 | +2.00% | 2.2천 |
|---|
| 2025.11.06 | ₩131,799 | ₩131,799 | ₩128,302 | ₩128,302 | -2.65% | 1.6천 |
|---|
| 2025.11.05 | ₩130,196 | ₩132,640 | ₩130,196 | ₩131,450 | +0.96% | 1.4천 |
|---|
| 2025.11.04 | ₩129,940 | ₩129,940 | ₩129,940 | ₩129,940 | 0.00% | 400 |
|---|
| 2025.11.03 | ₩132,560 | ₩132,948 | ₩131,559 | ₩131,719 | -0.63% | 1.7천 |
|---|
| 2025.10.31 | ₩132,530 | ₩132,530 | ₩132,300 | ₩132,300 | -0.17% | 500 |
|---|
| 2025.10.30 | ₩134,791 | ₩134,791 | ₩132,403 | ₩132,506 | -1.70% | 1.6천 |
|---|
| 2025.10.29 | ₩138,811 | ₩138,811 | ₩136,487 | ₩136,540 | -1.64% | 1.5천 |
|---|
| 2025.10.28 | ₩136,514 | ₩136,677 | ₩135,979 | ₩136,677 | +0.12% | 1천 |
|---|
| 2025.10.27 | ₩134,924 | ₩135,841 | ₩134,924 | ₩135,841 | +0.68% | 1.7천 |
|---|
| 2025.10.24 | ₩132,881 | ₩133,794 | ₩132,881 | ₩133,794 | +0.69% | 2.1천 |
|---|
| 2025.10.23 | ₩131,452 | ₩131,592 | ₩130,637 | ₩131,592 | +0.11% | 1.1천 |
|---|
| 2025.10.22 | ₩130,129 | ₩130,129 | ₩129,195 | ₩130,048 | -0.06% | 900 |
|---|
| 2025.10.21 | ₩131,910 | ₩131,913 | ₩131,667 | ₩131,667 | -0.18% | 900 |
|---|
| 2025.10.20 | ₩132,280 | ₩132,600 | ₩132,254 | ₩132,254 | -0.02% | 1.9천 |
|---|
| 2025.10.17 | ₩130,385 | ₩130,992 | ₩130,103 | ₩130,992 | +0.47% | 900 |
|---|
| 2025.10.16 | ₩131,545 | ₩131,545 | ₩130,276 | ₩130,401 | -0.87% | 1.4천 |
|---|
| 2025.10.15 | ₩132,849 | ₩132,849 | ₩131,510 | ₩131,510 | -1.01% | 800 |
|---|
| 2025.10.14 | ₩128,901 | ₩130,336 | ₩128,901 | ₩129,707 | +0.63% | 800 |
|---|
| 2025.10.13 | ₩131,692 | ₩132,106 | ₩129,902 | ₩130,141 | -1.18% | 900 |
|---|
| 2025.10.10 | ₩132,212 | ₩132,212 | ₩128,393 | ₩128,393 | -2.89% | 1.5천 |
|---|