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 | ₩135,072 | ₩135,072 | ₩135,007 | ₩135,007 | -0.05% | 200 |
| 2026.10.08 | ₩132,910 | ₩133,195 | ₩132,910 | ₩133,195 | +0.21% | 200 |
| 2026.10.07 | ₩134,501 | ₩134,501 | ₩134,501 | ₩134,501 | 0.00% | 200 |
| 2026.10.06 | ₩135,727 | ₩135,727 | ₩135,727 | ₩135,727 | 0.00% | 200 |
| 2026.10.05 | ₩134,919 | ₩135,227 | ₩134,919 | ₩135,227 | +0.23% | 400 |
| 2026.10.02 | ₩134,465 | ₩134,465 | ₩133,437 | ₩133,597 | -0.65% | 700 |
| 2026.10.01 | ₩132,716 | ₩133,025 | ₩132,716 | ₩133,025 | +0.23% | 400 |
| 2026.09.30 | ₩133,610 | ₩133,610 | ₩132,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,979 |
| -0.47% |
| 900 |
| 2026.09.29 | ₩133,103 | ₩133,103 | ₩133,103 | ₩133,103 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩132,992 | ₩132,992 | ₩132,992 | ₩132,992 | 0.00% | 300 |
|---|
| 2026.09.25 | ₩134,559 | ₩134,559 | ₩134,559 | ₩134,559 | 0.00% | 300 |
|---|
| 2026.09.24 | ₩133,771 | ₩134,527 | ₩133,771 | ₩134,527 | +0.57% | 400 |
|---|
| 2026.09.23 | ₩134,441 | ₩134,441 | ₩134,441 | ₩134,441 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩136,040 | ₩136,560 | ₩135,746 | ₩136,002 | -0.03% | 800 |
|---|
| 2026.09.21 | ₩134,825 | ₩135,653 | ₩134,825 | ₩135,613 | +0.58% | 1.7천 |
|---|
| 2026.09.18 | ₩129,760 | ₩130,300 | ₩129,760 | ₩130,300 | +0.42% | 600 |
|---|
| 2026.09.17 | ₩130,594 | ₩130,921 | ₩130,594 | ₩130,921 | +0.25% | 400 |
|---|
| 2026.09.16 | ₩129,191 | ₩129,191 | ₩129,191 | ₩129,191 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩130,140 | ₩130,140 | ₩129,645 | ₩129,645 | -0.38% | 2.3천 |
|---|
| 2026.09.14 | ₩130,989 | ₩130,989 | ₩130,989 | ₩130,989 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩129,781 | ₩129,781 | ₩129,781 | ₩129,781 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩128,658 | ₩128,658 | ₩128,069 | ₩128,069 | -0.46% | 400 |
|---|
| 2026.09.09 | ₩130,487 | ₩130,534 | ₩129,673 | ₩129,705 | -0.60% | 800 |
|---|
| 2026.09.08 | ₩130,240 | ₩130,240 | ₩129,959 | ₩129,959 | -0.22% | 300 |
|---|
| 2026.09.04 | ₩130,594 | ₩130,594 | ₩130,327 | ₩130,527 | -0.05% | 700 |
|---|
| 2026.09.03 | ₩129,620 | ₩130,234 | ₩129,499 | ₩129,924 | +0.23% | 1.5천 |
|---|
| 2026.09.02 | ₩128,094 | ₩128,094 | ₩128,094 | ₩128,094 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩127,855 | ₩127,855 | ₩127,855 | ₩127,855 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩128,831 | ₩128,831 | ₩128,831 | ₩128,831 | 0.00% | 700 |
|---|
| 2026.08.28 | ₩129,686 | ₩129,923 | ₩129,686 | ₩129,923 | +0.18% | 300 |
|---|
| 2026.08.27 | ₩129,542 | ₩129,542 | ₩129,542 | ₩129,542 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩129,286 | ₩129,286 | ₩128,528 | ₩128,528 | -0.59% | 600 |
|---|
| 2026.08.25 | ₩127,778 | ₩129,272 | ₩127,604 | ₩129,272 | +1.17% | 1.6천 |
|---|
| 2026.08.24 | ₩127,858 | ₩127,858 | ₩127,137 | ₩127,137 | -0.56% | 500 |
|---|
| 2026.08.21 | ₩128,178 | ₩128,178 | ₩127,936 | ₩127,936 | -0.19% | 500 |
|---|
| 2026.08.20 | ₩127,804 | ₩127,804 | ₩126,950 | ₩127,719 | -0.07% | 900 |
|---|
| 2026.08.19 | ₩128,645 | ₩128,645 | ₩128,125 | ₩128,125 | -0.40% | 1.1천 |
|---|
| 2026.08.18 | ₩128,218 | ₩128,218 | ₩127,577 | ₩127,723 | -0.39% | 7천 |
|---|
| 2026.08.17 | ₩131,221 | ₩131,221 | ₩129,680 | ₩129,680 | -1.17% | 1.8천 |
|---|
| 2026.08.14 | ₩131,568 | ₩131,568 | ₩131,568 | ₩131,568 | 0.00% | 1천 |
|---|
| 2026.08.13 | ₩129,606 | ₩129,833 | ₩129,606 | ₩129,809 | +0.16% | 600 |
|---|
| 2026.08.12 | ₩130,487 | ₩130,487 | ₩129,656 | ₩129,656 | -0.64% | 800 |
|---|
| 2026.08.11 | ₩131,013 | ₩131,013 | ₩131,013 | ₩131,013 | 0.00% | 6천 |
|---|
| 2026.08.10 | ₩130,500 | ₩130,500 | ₩130,500 | ₩130,500 | 0.00% | 700 |
|---|
| 2026.08.07 | ₩130,901 | ₩130,906 | ₩130,073 | ₩130,906 | +0.00% | 700 |
|---|
| 2026.08.06 | ₩128,979 | ₩129,179 | ₩128,231 | ₩128,569 | -0.32% | 1.2천 |
|---|
| 2026.08.05 | ₩129,099 | ₩129,753 | ₩127,854 | ₩127,854 | -0.96% | 500 |
|---|
| 2026.08.04 | ₩128,498 | ₩128,843 | ₩127,898 | ₩128,843 | +0.27% | 1.6천 |
|---|
| 2026.08.03 | ₩125,308 | ₩127,270 | ₩125,308 | ₩127,250 | +1.55% | 1.4천 |
|---|
| 2026.07.31 | ₩123,333 | ₩124,619 | ₩123,333 | ₩124,619 | +1.04% | 800 |
|---|
| 2026.07.30 | ₩123,413 | ₩124,698 | ₩123,413 | ₩124,698 | +1.04% | 1.4천 |
|---|
| 2026.07.29 | ₩122,425 | ₩122,425 | ₩121,579 | ₩121,579 | -0.69% | 800 |
|---|
| 2026.07.28 | ₩120,850 | ₩121,668 | ₩120,850 | ₩121,668 | +0.68% | 600 |
|---|
| 2026.07.27 | ₩121,010 | ₩121,571 | ₩120,890 | ₩121,480 | +0.39% | 700 |
|---|
| 2026.07.24 | ₩119,267 | ₩119,267 | ₩119,267 | ₩119,267 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩121,357 | ₩121,357 | ₩119,850 | ₩119,958 | -1.15% | 600 |
|---|
| 2026.07.22 | ₩122,612 | ₩123,052 | ₩122,071 | ₩122,205 | -0.33% | 800 |
|---|
| 2026.07.21 | ₩124,150 | ₩124,150 | ₩124,150 | ₩124,150 | 0.00% | 400 |
|---|
| 2026.07.20 | ₩123,973 | ₩124,401 | ₩123,748 | ₩123,748 | -0.18% | 1.2천 |
|---|
| 2026.07.17 | ₩121,050 | ₩121,650 | ₩120,436 | ₩121,650 | +0.50% | 900 |
|---|
| 2026.07.16 | ₩124,387 | ₩124,387 | ₩124,144 | ₩124,144 | -0.20% | 900 |
|---|
| 2026.07.15 | ₩125,909 | ₩126,109 | ₩125,508 | ₩126,109 | +0.16% | 800 |
|---|
| 2026.07.14 | ₩125,068 | ₩125,081 | ₩124,764 | ₩124,764 | -0.24% | 1.8천 |
|---|
| 2026.07.13 | ₩126,164 | ₩126,164 | ₩124,410 | ₩124,410 | -1.39% | 700 |
|---|
| 2026.07.10 | ₩125,802 | ₩126,839 | ₩125,802 | ₩126,839 | +0.82% | 500 |
|---|
| 2026.07.09 | ₩123,600 | ₩125,280 | ₩123,546 | ₩125,280 | +1.36% | 600 |
|---|
| 2026.07.08 | ₩121,691 | ₩123,953 | ₩121,691 | ₩123,953 | +1.86% | 400 |
|---|
| 2026.07.07 | ₩123,453 | ₩123,516 | ₩123,453 | ₩123,516 | +0.05% | 600 |
|---|
| 2026.07.06 | ₩123,933 | ₩124,063 | ₩123,933 | ₩124,063 | +0.10% | 500 |
|---|
| 2026.07.02 | ₩121,638 | ₩121,638 | ₩121,638 | ₩121,638 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩123,146 | ₩123,146 | ₩122,687 | ₩122,687 | -0.37% | 500 |
|---|
| 2026.06.30 | ₩119,529 | ₩121,068 | ₩119,115 | ₩121,068 | +1.29% | 1천 |
|---|
| 2026.06.29 | ₩118,394 | ₩119,182 | ₩118,154 | ₩118,861 | +0.39% | 1.6천 |
|---|
| 2026.06.26 | ₩115,484 | ₩116,619 | ₩115,418 | ₩116,432 | +0.82% | 3.9천 |
|---|
| 2026.06.25 | ₩115,751 | ₩115,751 | ₩114,643 | ₩114,694 | -0.91% | 1.1천 |
|---|
| 2026.06.24 | ₩117,033 | ₩117,393 | ₩116,807 | ₩116,807 | -0.19% | 2.7천 |
|---|
| 2026.06.23 | ₩116,947 | ₩116,947 | ₩116,947 | ₩116,947 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩119,462 | ₩119,462 | ₩118,497 | ₩118,497 | -0.81% | 700 |
|---|
| 2026.06.18 | ₩119,555 | ₩119,749 | ₩119,555 | ₩119,748 | +0.16% | 600 |
|---|
| 2026.06.17 | ₩120,043 | ₩120,043 | ₩118,430 | ₩118,430 | -1.34% | 3.6천 |
|---|
| 2026.06.16 | ₩119,885 | ₩119,885 | ₩119,885 | ₩119,885 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩121,958 | ₩122,225 | ₩121,571 | ₩122,055 | +0.08% | 1.1천 |
|---|
| 2026.06.12 | ₩118,481 | ₩118,481 | ₩118,481 | ₩118,481 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩115,217 | ₩117,492 | ₩115,124 | ₩117,492 | +1.97% | 2천 |
|---|
| 2026.06.10 | ₩116,052 | ₩116,052 | ₩114,390 | ₩115,123 | -0.80% | 800 |
|---|
| 2026.06.09 | ₩120,837 | ₩120,837 | ₩116,285 | ₩117,824 | -2.49% | 2천 |
|---|
| 2026.06.08 | ₩120,089 | ₩120,356 | ₩119,302 | ₩120,300 | +0.18% | 1.7천 |
|---|
| 2026.06.05 | ₩119,126 | ₩119,126 | ₩119,126 | ₩119,126 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩124,094 | ₩124,842 | ₩124,013 | ₩124,842 | +0.60% | 1.1천 |
|---|
| 2026.06.03 | ₩126,736 | ₩126,736 | ₩124,761 | ₩125,415 | -1.04% | 1.7천 |
|---|
| 2026.06.02 | ₩126,857 | ₩126,857 | ₩126,323 | ₩126,469 | -0.31% | 1.7천 |
|---|
| 2026.06.01 | ₩124,694 | ₩126,122 | ₩123,960 | ₩125,803 | +0.89% | 2천 |
|---|
| 2026.05.29 | ₩123,477 | ₩123,857 | ₩123,133 | ₩123,857 | +0.31% | 1천 |
|---|
| 2026.05.28 | ₩122,171 | ₩123,258 | ₩122,171 | ₩123,258 | +0.89% | 1.2천 |
|---|
| 2026.05.27 | ₩120,129 | ₩121,110 | ₩120,129 | ₩121,110 | +0.82% | 1.9천 |
|---|
| 2026.05.26 | ₩118,714 | ₩119,996 | ₩118,714 | ₩119,996 | +1.08% | 800 |
|---|
| 2026.05.22 | ₩117,887 | ₩119,008 | ₩117,687 | ₩117,907 | +0.02% | 1.1천 |
|---|
| 2026.05.21 | ₩117,880 | ₩117,880 | ₩117,880 | ₩117,880 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩116,979 | ₩118,500 | ₩116,979 | ₩118,500 | +1.30% | 600 |
|---|
| 2026.05.19 | ₩116,408 | ₩116,408 | ₩116,408 | ₩116,408 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩117,273 | ₩117,273 | ₩116,618 | ₩116,618 | -0.56% | 900 |
|---|
| 2026.05.15 | ₩117,273 | ₩117,273 | ₩117,273 | ₩117,273 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩118,901 | ₩119,086 | ₩117,767 | ₩119,086 | +0.15% | 3.7천 |
|---|
| 2026.05.13 | ₩118,234 | ₩118,984 | ₩118,234 | ₩118,984 | +0.63% | 700 |
|---|
| 2026.05.12 | ₩117,366 | ₩118,888 | ₩117,366 | ₩118,139 | +0.66% | 1.7천 |
|---|
| 2026.05.11 | ₩117,153 | ₩118,508 | ₩117,153 | ₩117,833 | +0.58% | 2.2천 |
|---|
| 2026.05.08 | ₩116,459 | ₩116,859 | ₩116,339 | ₩116,823 | +0.31% | 3.6천 |
|---|
| 2026.05.07 | ₩116,232 | ₩116,365 | ₩115,568 | ₩115,568 | -0.57% | 1.5천 |
|---|
| 2026.05.06 | ₩114,790 | ₩116,122 | ₩114,790 | ₩116,122 | +1.16% | 6천 |
|---|
| 2026.05.05 | ₩110,586 | ₩110,933 | ₩110,492 | ₩110,933 | +0.31% | 600 |
|---|
| 2026.05.04 | ₩110,866 | ₩110,866 | ₩109,812 | ₩110,454 | -0.37% | 900 |
|---|
| 2026.05.01 | ₩110,105 | ₩111,266 | ₩110,105 | ₩111,266 | +1.05% | 1천 |
|---|
| 2026.04.30 | ₩110,172 | ₩110,861 | ₩109,064 | ₩110,861 | +0.63% | 1.1천 |
|---|
| 2026.04.29 | ₩110,979 | ₩111,637 | ₩110,979 | ₩111,637 | +0.59% | 500 |
|---|
| 2026.04.28 | ₩111,752 | ₩111,752 | ₩111,752 | ₩111,752 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩113,046 | ₩113,046 | ₩113,046 | ₩113,046 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩111,593 | ₩113,108 | ₩111,593 | ₩113,108 | +1.36% | 500 |
|---|
| 2026.04.23 | ₩110,279 | ₩110,599 | ₩109,659 | ₩109,659 | -0.56% | 500 |
|---|
| 2026.04.22 | ₩112,281 | ₩112,390 | ₩112,281 | ₩112,390 | +0.10% | 400 |
|---|
| 2026.04.21 | ₩111,347 | ₩111,347 | ₩110,942 | ₩110,942 | -0.36% | 500 |
|---|
| 2026.04.20 | ₩112,187 | ₩112,401 | ₩111,347 | ₩112,338 | +0.13% | 800 |
|---|
| 2026.04.17 | ₩112,094 | ₩112,962 | ₩112,094 | ₩112,962 | +0.77% | 800 |
|---|
| 2026.04.16 | ₩110,345 | ₩111,533 | ₩110,332 | ₩111,431 | +0.98% | 1.8천 |
|---|
| 2026.04.15 | ₩108,797 | ₩109,614 | ₩108,797 | ₩109,614 | +0.75% | 700 |
|---|
| 2026.04.14 | ₩105,220 | ₩107,289 | ₩105,220 | ₩107,009 | +1.70% | 1.5천 |
|---|
| 2026.04.13 | ₩103,952 | ₩105,644 | ₩103,858 | ₩105,644 | +1.63% | 2천 |
|---|
| 2026.04.10 | ₩102,630 | ₩104,093 | ₩102,630 | ₩104,081 | +1.41% | 1.3천 |
|---|
| 2026.04.09 | ₩102,057 | ₩103,318 | ₩102,057 | ₩103,318 | +1.24% | 600 |
|---|
| 2026.04.08 | ₩106,047 | ₩106,047 | ₩102,844 | ₩102,869 | -3.00% | 3.2천 |
|---|
| 2026.04.07 | ₩100,722 | ₩101,015 | ₩99,414 | ₩101,015 | +0.29% | 800 |
|---|
| 2026.04.06 | ₩100,762 | ₩101,240 | ₩100,708 | ₩101,240 | +0.47% | 600 |
|---|
| 2026.04.02 | ₩100,842 | ₩100,842 | ₩100,842 | ₩100,842 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩100,428 | ₩101,750 | ₩100,428 | ₩100,975 | +0.54% | 1.8천 |
|---|
| 2026.03.31 | ₩97,598 | ₩100,215 | ₩97,598 | ₩100,215 | +2.68% | 800 |
|---|
| 2026.03.30 | ₩96,037 | ₩96,864 | ₩95,343 | ₩96,113 | +0.08% | 2.6천 |
|---|
| 2026.03.27 | ₩97,305 | ₩97,305 | ₩95,995 | ₩95,995 | -1.35% | 300 |
|---|
| 2026.03.26 | ₩99,093 | ₩99,160 | ₩97,385 | ₩97,665 | -1.44% | 900 |
|---|
| 2026.03.25 | ₩100,975 | ₩101,628 | ₩100,975 | ₩101,628 | +0.65% | 1천 |
|---|
| 2026.03.24 | ₩100,001 | ₩100,415 | ₩100,001 | ₩100,333 | +0.33% | 500 |
|---|
| 2026.03.23 | ₩102,497 | ₩102,497 | ₩102,141 | ₩102,141 | -0.35% | 700 |
|---|
| 2026.03.20 | ₩100,688 | ₩100,688 | ₩100,408 | ₩100,409 | -0.28% | 700 |
|---|
| 2026.03.19 | ₩101,549 | ₩102,605 | ₩101,549 | ₩102,605 | +1.04% | 500 |
|---|
| 2026.03.18 | ₩103,204 | ₩103,431 | ₩102,853 | ₩102,853 | -0.34% | 900 |
|---|
| 2026.03.17 | ₩104,966 | ₩105,420 | ₩104,379 | ₩104,379 | -0.56% | 1천 |
|---|
| 2026.03.16 | ₩105,887 | ₩105,887 | ₩105,766 | ₩105,766 | -0.11% | 600 |
|---|
| 2026.03.13 | ₩105,433 | ₩105,433 | ₩104,064 | ₩104,064 | -1.30% | 400 |
|---|
| 2026.03.12 | ₩105,207 | ₩105,207 | ₩104,718 | ₩104,718 | -0.46% | 700 |
|---|
| 2026.03.11 | ₩105,901 | ₩106,675 | ₩105,834 | ₩106,675 | +0.73% | 400 |
|---|
| 2026.03.10 | ₩106,848 | ₩107,409 | ₩105,954 | ₩105,966 | -0.83% | 1.6천 |
|---|
| 2026.03.09 | ₩102,630 | ₩105,722 | ₩102,630 | ₩105,722 | +3.01% | 2.1천 |
|---|
| 2026.03.06 | ₩104,579 | ₩104,579 | ₩103,231 | ₩103,495 | -1.04% | 1.8천 |
|---|
| 2026.03.05 | ₩103,818 | ₩104,759 | ₩103,685 | ₩104,758 | +0.91% | 1.2천 |
|---|
| 2026.03.04 | ₩103,458 | ₩106,066 | ₩103,458 | ₩106,066 | +2.52% | 7.6천 |
|---|
| 2026.03.03 | ₩103,138 | ₩103,805 | ₩100,788 | ₩103,266 | +0.12% | 2.5천 |
|---|
| 2026.03.02 | ₩104,806 | ₩105,914 | ₩104,806 | ₩105,373 | +0.54% | 4.6천 |
|---|
| 2026.02.27 | ₩106,208 | ₩106,408 | ₩105,594 | ₩105,913 | -0.28% | 1.3천 |
|---|
| 2026.02.26 | ₩106,568 | ₩107,062 | ₩106,568 | ₩107,062 | +0.46% | 600 |
|---|
| 2026.02.25 | ₩106,851 | ₩106,851 | ₩106,851 | ₩106,851 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩105,514 | ₩105,708 | ₩105,514 | ₩105,708 | +0.18% | 600 |
|---|
| 2026.02.23 | ₩104,539 | ₩104,573 | ₩104,539 | ₩104,573 | +0.03% | 700 |
|---|
| 2026.02.20 | ₩106,501 | ₩106,501 | ₩106,306 | ₩106,306 | -0.18% | 500 |
|---|
| 2026.02.19 | ₩105,887 | ₩105,887 | ₩105,743 | ₩105,743 | -0.14% | 900 |
|---|
| 2026.02.18 | ₩104,873 | ₩106,221 | ₩104,873 | ₩105,969 | +1.04% | 1.7천 |
|---|
| 2026.02.17 | ₩104,299 | ₩105,474 | ₩104,152 | ₩105,424 | +1.08% | 1천 |
|---|
| 2026.02.13 | ₩105,634 | ₩106,128 | ₩105,140 | ₩105,492 | -0.13% | 1.3천 |
|---|
| 2026.02.12 | ₩108,957 | ₩108,957 | ₩106,234 | ₩106,509 | -2.25% | 800 |
|---|
| 2026.02.11 | ₩109,538 | ₩109,745 | ₩109,131 | ₩109,745 | +0.19% | 1천 |
|---|
| 2026.02.10 | ₩111,627 | ₩111,667 | ₩111,381 | ₩111,381 | -0.22% | 1.3천 |
|---|
| 2026.02.09 | ₩110,038 | ₩110,806 | ₩110,038 | ₩110,706 | +0.61% | 1천 |
|---|
| 2026.02.06 | ₩107,009 | ₩108,000 | ₩107,009 | ₩108,000 | +0.93% | 300 |
|---|
| 2026.02.05 | ₩104,219 | ₩105,219 | ₩103,858 | ₩104,181 | -0.04% | 1.6천 |
|---|
| 2026.02.04 | ₩107,062 | ₩107,062 | ₩105,915 | ₩106,531 | -0.50% | 2.9천 |
|---|
| 2026.02.03 | ₩111,306 | ₩112,680 | ₩111,280 | ₩112,680 | +1.23% | 1.2천 |
|---|
| 2026.02.02 | ₩116,405 | ₩116,405 | ₩115,695 | ₩115,695 | -0.61% | 800 |
|---|
| 2026.01.30 | ₩116,125 | ₩116,125 | ₩115,297 | ₩115,323 | -0.69% | 600 |
|---|
| 2026.01.29 | ₩119,982 | ₩120,944 | ₩117,994 | ₩120,944 | +0.80% | 1.3천 |
|---|
| 2026.01.28 | ₩120,839 | ₩120,839 | ₩120,839 | ₩120,839 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩120,583 | ₩121,108 | ₩120,583 | ₩121,108 | +0.44% | 900 |
|---|
| 2026.01.26 | ₩120,423 | ₩120,423 | ₩120,386 | ₩120,386 | -0.03% | 900 |
|---|
| 2026.01.23 | ₩118,194 | ₩120,690 | ₩118,194 | ₩120,149 | +1.65% | 1.5천 |
|---|
| 2026.01.22 | ₩118,222 | ₩118,222 | ₩118,222 | ₩118,222 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩115,831 | ₩117,994 | ₩115,831 | ₩117,158 | +1.15% | 1.7천 |
|---|
| 2026.01.20 | ₩116,933 | ₩116,933 | ₩116,584 | ₩116,584 | -0.30% | 700 |
|---|
| 2026.01.16 | ₩119,195 | ₩119,250 | ₩119,195 | ₩119,250 | +0.05% | 600 |
|---|
| 2026.01.15 | ₩120,063 | ₩120,490 | ₩119,582 | ₩119,678 | -0.32% | 2.4천 |
|---|
| 2026.01.14 | ₩119,382 | ₩119,382 | ₩118,581 | ₩119,164 | -0.18% | 1.3천 |
|---|
| 2026.01.13 | ₩119,462 | ₩120,500 | ₩119,462 | ₩120,109 | +0.54% | 800 |
|---|
| 2026.01.12 | ₩120,296 | ₩120,323 | ₩120,296 | ₩120,323 | +0.02% | 700 |
|---|
| 2026.01.09 | ₩119,502 | ₩119,690 | ₩119,490 | ₩119,690 | +0.16% | 800 |
|---|
| 2026.01.08 | ₩118,808 | ₩119,375 | ₩118,808 | ₩119,375 | +0.48% | 600 |
|---|
| 2026.01.07 | ₩120,143 | ₩121,397 | ₩120,143 | ₩120,730 | +0.49% | 1.1천 |
|---|
| 2026.01.06 | ₩121,271 | ₩121,624 | ₩121,271 | ₩121,488 | +0.18% | 600 |
|---|
| 2026.01.05 | ₩122,306 | ₩122,652 | ₩122,306 | ₩122,535 | +0.19% | 1.7천 |
|---|
| 2026.01.02 | ₩121,037 | ₩121,463 | ₩121,037 | ₩121,284 | +0.20% | 800 |
|---|
| 2025.12.31 | ₩121,898 | ₩121,898 | ₩120,969 | ₩120,969 | -0.76% | 800 |
|---|
| 2025.12.30 | ₩121,798 | ₩121,798 | ₩121,578 | ₩121,578 | -0.18% | 600 |
|---|
| 2025.12.29 | ₩122,091 | ₩123,173 | ₩121,758 | ₩122,878 | +0.64% | 2.3천 |
|---|
| 2025.12.26 | ₩122,332 | ₩123,306 | ₩122,332 | ₩123,306 | +0.80% | 500 |
|---|
| 2025.12.24 | ₩122,592 | ₩122,592 | ₩122,592 | ₩122,592 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩122,238 | ₩122,683 | ₩122,225 | ₩122,683 | +0.36% | 600 |
|---|
| 2025.12.22 | ₩121,464 | ₩121,963 | ₩121,464 | ₩121,963 | +0.41% | 700 |
|---|
| 2025.12.19 | ₩120,997 | ₩121,437 | ₩120,997 | ₩121,424 | +0.35% | 800 |
|---|
| 2025.12.18 | ₩119,534 | ₩119,534 | ₩119,534 | ₩119,534 | 0.00% | 600 |
|---|
| 2025.12.17 | ₩118,848 | ₩118,848 | ₩118,112 | ₩118,112 | -0.62% | 1.1천 |
|---|
| 2025.12.16 | ₩120,023 | ₩121,381 | ₩120,023 | ₩121,381 | +1.13% | 1천 |
|---|
| 2025.12.15 | ₩121,277 | ₩121,424 | ₩121,042 | ₩121,042 | -0.19% | 1.1천 |
|---|
| 2025.12.12 | ₩121,024 | ₩121,998 | ₩121,024 | ₩121,080 | +0.05% | 1.5천 |
|---|
| 2025.12.11 | ₩123,239 | ₩124,320 | ₩123,239 | ₩124,031 | +0.64% | 1.6천 |
|---|
| 2025.12.10 | ₩123,747 | ₩124,192 | ₩123,066 | ₩124,192 | +0.36% | 5.5천 |
|---|
| 2025.12.09 | ₩126,082 | ₩126,082 | ₩124,888 | ₩125,484 | -0.47% | 1천 |
|---|
| 2025.12.08 | ₩125,348 | ₩125,722 | ₩125,282 | ₩125,434 | +0.07% | 1.5천 |
|---|
| 2025.12.05 | ₩124,948 | ₩124,948 | ₩124,948 | ₩124,948 | 0.00% | 500 |
|---|
| 2025.12.04 | ₩124,214 | ₩124,672 | ₩124,067 | ₩124,672 | +0.37% | 900 |
|---|
| 2025.12.03 | ₩123,733 | ₩123,937 | ₩123,159 | ₩123,937 | +0.17% | 1.4천 |
|---|
| 2025.12.02 | ₩125,228 | ₩125,228 | ₩124,401 | ₩124,409 | -0.65% | 1천 |
|---|
| 2025.12.01 | ₩123,780 | ₩125,008 | ₩123,626 | ₩124,219 | +0.35% | 2.1천 |
|---|
| 2025.11.28 | ₩122,759 | ₩124,174 | ₩122,759 | ₩124,174 | +1.15% | 900 |
|---|
| 2025.11.26 | ₩122,785 | ₩123,079 | ₩122,688 | ₩122,688 | -0.08% | 2.1천 |
|---|
| 2025.11.25 | ₩119,941 | ₩122,099 | ₩119,275 | ₩122,099 | +1.80% | 4.8천 |
|---|
| 2025.11.24 | ₩121,224 | ₩123,339 | ₩121,224 | ₩122,074 | +0.70% | 1.9천 |
|---|
| 2025.11.21 | ₩119,515 | ₩120,129 | ₩117,900 | ₩119,790 | +0.23% | 1.5천 |
|---|
| 2025.11.20 | ₩124,347 | ₩124,347 | ₩119,124 | ₩119,124 | -4.20% | 1.7천 |
|---|
| 2025.11.19 | ₩122,785 | ₩123,052 | ₩121,998 | ₩122,990 | +0.17% | 2.1천 |
|---|
| 2025.11.18 | ₩123,199 | ₩124,120 | ₩122,425 | ₩123,229 | +0.02% | 5천 |
|---|
| 2025.11.17 | ₩126,656 | ₩126,656 | ₩125,741 | ₩125,741 | -0.72% | 1.6천 |
|---|
| 2025.11.14 | ₩125,922 | ₩128,039 | ₩125,535 | ₩128,039 | +1.68% | 1.2천 |
|---|
| 2025.11.13 | ₩128,952 | ₩128,952 | ₩127,583 | ₩127,583 | -1.06% | 900 |
|---|
| 2025.11.12 | ₩130,741 | ₩130,807 | ₩130,380 | ₩130,550 | -0.15% | 1.1천 |
|---|
| 2025.11.11 | ₩128,912 | ₩129,606 | ₩128,876 | ₩128,876 | -0.03% | 1.7천 |
|---|
| 2025.11.10 | ₩129,086 | ₩130,661 | ₩128,816 | ₩130,514 | +1.11% | 3천 |
|---|
| 2025.11.07 | ₩124,968 | ₩127,473 | ₩124,682 | ₩127,473 | +2.00% | 2.2천 |
|---|
| 2025.11.06 | ₩131,715 | ₩131,715 | ₩128,221 | ₩128,221 | -2.65% | 1.6천 |
|---|
| 2025.11.05 | ₩130,113 | ₩132,556 | ₩130,113 | ₩131,367 | +0.96% | 1.4천 |
|---|
| 2025.11.04 | ₩129,857 | ₩129,857 | ₩129,857 | ₩129,857 | 0.00% | 400 |
|---|
| 2025.11.03 | ₩132,476 | ₩132,863 | ₩131,475 | ₩131,635 | -0.63% | 1.7천 |
|---|
| 2025.10.31 | ₩132,445 | ₩132,445 | ₩132,216 | ₩132,216 | -0.17% | 500 |
|---|
| 2025.10.30 | ₩134,705 | ₩134,705 | ₩132,318 | ₩132,421 | -1.70% | 1.6천 |
|---|
| 2025.10.29 | ₩138,723 | ₩138,723 | ₩136,400 | ₩136,454 | -1.64% | 1.5천 |
|---|
| 2025.10.28 | ₩136,427 | ₩136,590 | ₩135,893 | ₩136,590 | +0.12% | 1천 |
|---|
| 2025.10.27 | ₩134,838 | ₩135,754 | ₩134,838 | ₩135,754 | +0.68% | 1.7천 |
|---|
| 2025.10.24 | ₩132,796 | ₩133,709 | ₩132,796 | ₩133,709 | +0.69% | 2.1천 |
|---|
| 2025.10.23 | ₩131,368 | ₩131,508 | ₩130,554 | ₩131,508 | +0.11% | 1.1천 |
|---|
| 2025.10.22 | ₩130,047 | ₩130,047 | ₩129,112 | ₩129,965 | -0.06% | 900 |
|---|
| 2025.10.21 | ₩131,826 | ₩131,829 | ₩131,583 | ₩131,583 | -0.18% | 900 |
|---|
| 2025.10.20 | ₩132,196 | ₩132,516 | ₩132,170 | ₩132,170 | -0.02% | 1.9천 |
|---|
| 2025.10.17 | ₩130,302 | ₩130,909 | ₩130,020 | ₩130,909 | +0.47% | 900 |
|---|
| 2025.10.16 | ₩131,461 | ₩131,461 | ₩130,193 | ₩130,318 | -0.87% | 1.4천 |
|---|
| 2025.10.15 | ₩132,764 | ₩132,764 | ₩131,427 | ₩131,427 | -1.01% | 800 |
|---|
| 2025.10.14 | ₩128,819 | ₩130,254 | ₩128,819 | ₩129,625 | +0.63% | 800 |
|---|
| 2025.10.13 | ₩131,608 | ₩132,022 | ₩129,820 | ₩130,059 | -1.18% | 900 |
|---|
| 2025.10.10 | ₩132,128 | ₩132,128 | ₩128,311 | ₩128,311 | -2.89% | 1.5천 |
|---|