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 | ₩135,039 | ₩135,039 | ₩134,973 | ₩134,973 | -0.05% | 200 |
| 2026.10.08 | ₩132,877 | ₩133,162 | ₩132,877 | ₩133,162 | +0.21% | 200 |
| 2026.10.07 | ₩134,468 | ₩134,468 | ₩134,468 | ₩134,468 | 0.00% | 200 |
| 2026.10.06 | ₩135,694 | ₩135,694 | ₩135,694 | ₩135,694 | 0.00% | 200 |
| 2026.10.05 | ₩134,885 | ₩135,193 | ₩134,885 | ₩135,193 | +0.23% | 400 |
| 2026.10.02 | ₩134,431 | ₩134,431 | ₩133,404 | ₩133,564 | -0.65% | 700 |
| 2026.10.01 | ₩132,683 | ₩132,992 | ₩132,683 | ₩132,992 | +0.23% | 400 |
| 2026.09.30 | ₩133,577 | ₩133,577 | ₩132,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,946 |
| -0.47% |
| 900 |
| 2026.09.29 | ₩133,070 | ₩133,070 | ₩133,070 | ₩133,070 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩132,960 | ₩132,960 | ₩132,960 | ₩132,960 | 0.00% | 300 |
|---|
| 2026.09.25 | ₩134,526 | ₩134,526 | ₩134,526 | ₩134,526 | 0.00% | 300 |
|---|
| 2026.09.24 | ₩133,738 | ₩134,494 | ₩133,738 | ₩134,494 | +0.57% | 400 |
|---|
| 2026.09.23 | ₩134,407 | ₩134,407 | ₩134,407 | ₩134,407 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩136,006 | ₩136,527 | ₩135,713 | ₩135,969 | -0.03% | 800 |
|---|
| 2026.09.21 | ₩134,792 | ₩135,619 | ₩134,792 | ₩135,579 | +0.58% | 1.7천 |
|---|
| 2026.09.18 | ₩129,728 | ₩130,268 | ₩129,728 | ₩130,268 | +0.42% | 600 |
|---|
| 2026.09.17 | ₩130,562 | ₩130,889 | ₩130,562 | ₩130,889 | +0.25% | 400 |
|---|
| 2026.09.16 | ₩129,159 | ₩129,159 | ₩129,159 | ₩129,159 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩130,108 | ₩130,108 | ₩129,613 | ₩129,613 | -0.38% | 2.3천 |
|---|
| 2026.09.14 | ₩130,957 | ₩130,957 | ₩130,957 | ₩130,957 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩129,749 | ₩129,749 | ₩129,749 | ₩129,749 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩128,627 | ₩128,627 | ₩128,037 | ₩128,037 | -0.46% | 400 |
|---|
| 2026.09.09 | ₩130,455 | ₩130,502 | ₩129,641 | ₩129,673 | -0.60% | 800 |
|---|
| 2026.09.08 | ₩130,208 | ₩130,208 | ₩129,926 | ₩129,926 | -0.22% | 300 |
|---|
| 2026.09.04 | ₩130,562 | ₩130,562 | ₩130,295 | ₩130,495 | -0.05% | 700 |
|---|
| 2026.09.03 | ₩129,587 | ₩130,201 | ₩129,467 | ₩129,892 | +0.23% | 1.5천 |
|---|
| 2026.09.02 | ₩128,062 | ₩128,062 | ₩128,062 | ₩128,062 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩127,823 | ₩127,823 | ₩127,823 | ₩127,823 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩128,799 | ₩128,799 | ₩128,799 | ₩128,799 | 0.00% | 700 |
|---|
| 2026.08.28 | ₩129,654 | ₩129,890 | ₩129,654 | ₩129,890 | +0.18% | 300 |
|---|
| 2026.08.27 | ₩129,510 | ₩129,510 | ₩129,510 | ₩129,510 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩129,254 | ₩129,254 | ₩128,496 | ₩128,496 | -0.59% | 600 |
|---|
| 2026.08.25 | ₩127,746 | ₩129,241 | ₩127,572 | ₩129,241 | +1.17% | 1.6천 |
|---|
| 2026.08.24 | ₩127,826 | ₩127,826 | ₩127,105 | ₩127,105 | -0.56% | 500 |
|---|
| 2026.08.21 | ₩128,146 | ₩128,146 | ₩127,905 | ₩127,905 | -0.19% | 500 |
|---|
| 2026.08.20 | ₩127,773 | ₩127,773 | ₩126,919 | ₩127,687 | -0.07% | 900 |
|---|
| 2026.08.19 | ₩128,613 | ₩128,613 | ₩128,093 | ₩128,093 | -0.40% | 1.1천 |
|---|
| 2026.08.18 | ₩128,186 | ₩128,186 | ₩127,546 | ₩127,691 | -0.39% | 7천 |
|---|
| 2026.08.17 | ₩131,189 | ₩131,189 | ₩129,648 | ₩129,648 | -1.17% | 1.8천 |
|---|
| 2026.08.14 | ₩131,536 | ₩131,536 | ₩131,536 | ₩131,536 | 0.00% | 1천 |
|---|
| 2026.08.13 | ₩129,574 | ₩129,801 | ₩129,574 | ₩129,777 | +0.16% | 600 |
|---|
| 2026.08.12 | ₩130,455 | ₩130,455 | ₩129,623 | ₩129,623 | -0.64% | 800 |
|---|
| 2026.08.11 | ₩130,981 | ₩130,981 | ₩130,981 | ₩130,981 | 0.00% | 6천 |
|---|
| 2026.08.10 | ₩130,468 | ₩130,468 | ₩130,468 | ₩130,468 | 0.00% | 700 |
|---|
| 2026.08.07 | ₩130,869 | ₩130,874 | ₩130,041 | ₩130,874 | +0.00% | 700 |
|---|
| 2026.08.06 | ₩128,947 | ₩129,147 | ₩128,200 | ₩128,537 | -0.32% | 1.2천 |
|---|
| 2026.08.05 | ₩129,067 | ₩129,721 | ₩127,822 | ₩127,822 | -0.96% | 500 |
|---|
| 2026.08.04 | ₩128,467 | ₩128,811 | ₩127,866 | ₩128,811 | +0.27% | 1.6천 |
|---|
| 2026.08.03 | ₩125,277 | ₩127,239 | ₩125,277 | ₩127,219 | +1.55% | 1.4천 |
|---|
| 2026.07.31 | ₩123,302 | ₩124,589 | ₩123,302 | ₩124,589 | +1.04% | 800 |
|---|
| 2026.07.30 | ₩123,382 | ₩124,667 | ₩123,382 | ₩124,667 | +1.04% | 1.4천 |
|---|
| 2026.07.29 | ₩122,395 | ₩122,395 | ₩121,549 | ₩121,549 | -0.69% | 800 |
|---|
| 2026.07.28 | ₩120,820 | ₩121,638 | ₩120,820 | ₩121,638 | +0.68% | 600 |
|---|
| 2026.07.27 | ₩120,980 | ₩121,541 | ₩120,860 | ₩121,450 | +0.39% | 700 |
|---|
| 2026.07.24 | ₩119,238 | ₩119,238 | ₩119,238 | ₩119,238 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩121,327 | ₩121,327 | ₩119,821 | ₩119,929 | -1.15% | 600 |
|---|
| 2026.07.22 | ₩122,582 | ₩123,022 | ₩122,041 | ₩122,175 | -0.33% | 800 |
|---|
| 2026.07.21 | ₩124,119 | ₩124,119 | ₩124,119 | ₩124,119 | 0.00% | 400 |
|---|
| 2026.07.20 | ₩123,943 | ₩124,370 | ₩123,717 | ₩123,717 | -0.18% | 1.2천 |
|---|
| 2026.07.17 | ₩121,020 | ₩121,620 | ₩120,407 | ₩121,620 | +0.50% | 900 |
|---|
| 2026.07.16 | ₩124,356 | ₩124,356 | ₩124,114 | ₩124,114 | -0.20% | 900 |
|---|
| 2026.07.15 | ₩125,878 | ₩126,078 | ₩125,477 | ₩126,078 | +0.16% | 800 |
|---|
| 2026.07.14 | ₩125,037 | ₩125,050 | ₩124,733 | ₩124,733 | -0.24% | 1.8천 |
|---|
| 2026.07.13 | ₩126,133 | ₩126,133 | ₩124,379 | ₩124,379 | -1.39% | 700 |
|---|
| 2026.07.10 | ₩125,771 | ₩126,808 | ₩125,771 | ₩126,808 | +0.82% | 500 |
|---|
| 2026.07.09 | ₩123,569 | ₩125,249 | ₩123,516 | ₩125,249 | +1.36% | 600 |
|---|
| 2026.07.08 | ₩121,661 | ₩123,923 | ₩121,661 | ₩123,923 | +1.86% | 400 |
|---|
| 2026.07.07 | ₩123,422 | ₩123,485 | ₩123,422 | ₩123,485 | +0.05% | 600 |
|---|
| 2026.07.06 | ₩123,903 | ₩124,032 | ₩123,903 | ₩124,032 | +0.10% | 500 |
|---|
| 2026.07.02 | ₩121,608 | ₩121,608 | ₩121,608 | ₩121,608 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩123,115 | ₩123,115 | ₩122,656 | ₩122,656 | -0.37% | 500 |
|---|
| 2026.06.30 | ₩119,499 | ₩121,038 | ₩119,085 | ₩121,038 | +1.29% | 1천 |
|---|
| 2026.06.29 | ₩118,365 | ₩119,152 | ₩118,125 | ₩118,832 | +0.39% | 1.6천 |
|---|
| 2026.06.26 | ₩115,456 | ₩116,590 | ₩115,389 | ₩116,403 | +0.82% | 3.9천 |
|---|
| 2026.06.25 | ₩115,723 | ₩115,723 | ₩114,615 | ₩114,666 | -0.91% | 1.1천 |
|---|
| 2026.06.24 | ₩117,004 | ₩117,364 | ₩116,778 | ₩116,778 | -0.19% | 2.7천 |
|---|
| 2026.06.23 | ₩116,918 | ₩116,918 | ₩116,918 | ₩116,918 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩119,432 | ₩119,432 | ₩118,468 | ₩118,468 | -0.81% | 700 |
|---|
| 2026.06.18 | ₩119,526 | ₩119,719 | ₩119,526 | ₩119,718 | +0.16% | 600 |
|---|
| 2026.06.17 | ₩120,013 | ₩120,013 | ₩118,401 | ₩118,401 | -1.34% | 3.6천 |
|---|
| 2026.06.16 | ₩119,855 | ₩119,855 | ₩119,855 | ₩119,855 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩121,928 | ₩122,195 | ₩121,541 | ₩122,025 | +0.08% | 1.1천 |
|---|
| 2026.06.12 | ₩118,452 | ₩118,452 | ₩118,452 | ₩118,452 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩115,189 | ₩117,463 | ₩115,095 | ₩117,463 | +1.97% | 2천 |
|---|
| 2026.06.10 | ₩116,023 | ₩116,023 | ₩114,362 | ₩115,094 | -0.80% | 800 |
|---|
| 2026.06.09 | ₩120,807 | ₩120,807 | ₩116,256 | ₩117,795 | -2.49% | 2천 |
|---|
| 2026.06.08 | ₩120,060 | ₩120,326 | ₩119,272 | ₩120,270 | +0.18% | 1.7천 |
|---|
| 2026.06.05 | ₩119,096 | ₩119,096 | ₩119,096 | ₩119,096 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩124,063 | ₩124,812 | ₩123,983 | ₩124,812 | +0.60% | 1.1천 |
|---|
| 2026.06.03 | ₩126,705 | ₩126,705 | ₩124,730 | ₩125,384 | -1.04% | 1.7천 |
|---|
| 2026.06.02 | ₩126,825 | ₩126,825 | ₩126,291 | ₩126,438 | -0.31% | 1.7천 |
|---|
| 2026.06.01 | ₩124,663 | ₩126,091 | ₩123,929 | ₩125,772 | +0.89% | 2천 |
|---|
| 2026.05.29 | ₩123,446 | ₩123,827 | ₩123,102 | ₩123,827 | +0.31% | 1천 |
|---|
| 2026.05.28 | ₩122,141 | ₩123,228 | ₩122,141 | ₩123,228 | +0.89% | 1.2천 |
|---|
| 2026.05.27 | ₩120,100 | ₩121,080 | ₩120,100 | ₩121,080 | +0.82% | 1.9천 |
|---|
| 2026.05.26 | ₩118,685 | ₩119,966 | ₩118,685 | ₩119,966 | +1.08% | 800 |
|---|
| 2026.05.22 | ₩117,858 | ₩118,979 | ₩117,658 | ₩117,878 | +0.02% | 1.1천 |
|---|
| 2026.05.21 | ₩117,851 | ₩117,851 | ₩117,851 | ₩117,851 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩116,950 | ₩118,470 | ₩116,950 | ₩118,470 | +1.30% | 600 |
|---|
| 2026.05.19 | ₩116,379 | ₩116,379 | ₩116,379 | ₩116,379 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩117,244 | ₩117,244 | ₩116,589 | ₩116,589 | -0.56% | 900 |
|---|
| 2026.05.15 | ₩117,244 | ₩117,244 | ₩117,244 | ₩117,244 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩118,872 | ₩119,056 | ₩117,738 | ₩119,056 | +0.15% | 3.7천 |
|---|
| 2026.05.13 | ₩118,205 | ₩118,955 | ₩118,205 | ₩118,955 | +0.63% | 700 |
|---|
| 2026.05.12 | ₩117,337 | ₩118,859 | ₩117,337 | ₩118,110 | +0.66% | 1.7천 |
|---|
| 2026.05.11 | ₩117,124 | ₩118,478 | ₩117,124 | ₩117,804 | +0.58% | 2.2천 |
|---|
| 2026.05.08 | ₩116,430 | ₩116,830 | ₩116,310 | ₩116,794 | +0.31% | 3.6천 |
|---|
| 2026.05.07 | ₩116,203 | ₩116,336 | ₩115,540 | ₩115,540 | -0.57% | 1.5천 |
|---|
| 2026.05.06 | ₩114,762 | ₩116,094 | ₩114,762 | ₩116,094 | +1.16% | 6천 |
|---|
| 2026.05.05 | ₩110,558 | ₩110,905 | ₩110,465 | ₩110,905 | +0.31% | 600 |
|---|
| 2026.05.04 | ₩110,839 | ₩110,839 | ₩109,784 | ₩110,426 | -0.37% | 900 |
|---|
| 2026.05.01 | ₩110,078 | ₩111,239 | ₩110,078 | ₩111,239 | +1.05% | 1천 |
|---|
| 2026.04.30 | ₩110,145 | ₩110,833 | ₩109,037 | ₩110,833 | +0.63% | 1.1천 |
|---|
| 2026.04.29 | ₩110,952 | ₩111,610 | ₩110,952 | ₩111,610 | +0.59% | 500 |
|---|
| 2026.04.28 | ₩111,725 | ₩111,725 | ₩111,725 | ₩111,725 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩113,018 | ₩113,018 | ₩113,018 | ₩113,018 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩111,566 | ₩113,080 | ₩111,566 | ₩113,080 | +1.36% | 500 |
|---|
| 2026.04.23 | ₩110,251 | ₩110,572 | ₩109,632 | ₩109,632 | -0.56% | 500 |
|---|
| 2026.04.22 | ₩112,253 | ₩112,363 | ₩112,253 | ₩112,363 | +0.10% | 400 |
|---|
| 2026.04.21 | ₩111,319 | ₩111,319 | ₩110,915 | ₩110,915 | -0.36% | 500 |
|---|
| 2026.04.20 | ₩112,160 | ₩112,373 | ₩111,319 | ₩112,310 | +0.13% | 800 |
|---|
| 2026.04.17 | ₩112,066 | ₩112,934 | ₩112,066 | ₩112,934 | +0.77% | 800 |
|---|
| 2026.04.16 | ₩110,318 | ₩111,506 | ₩110,305 | ₩111,403 | +0.98% | 1.8천 |
|---|
| 2026.04.15 | ₩108,770 | ₩109,587 | ₩108,770 | ₩109,587 | +0.75% | 700 |
|---|
| 2026.04.14 | ₩105,194 | ₩107,262 | ₩105,194 | ₩106,982 | +1.70% | 1.5천 |
|---|
| 2026.04.13 | ₩103,926 | ₩105,618 | ₩103,833 | ₩105,618 | +1.63% | 2천 |
|---|
| 2026.04.10 | ₩102,605 | ₩104,068 | ₩102,605 | ₩104,056 | +1.41% | 1.3천 |
|---|
| 2026.04.09 | ₩102,031 | ₩103,292 | ₩102,031 | ₩103,292 | +1.24% | 600 |
|---|
| 2026.04.08 | ₩106,021 | ₩106,021 | ₩102,819 | ₩102,844 | -3.00% | 3.2천 |
|---|
| 2026.04.07 | ₩100,697 | ₩100,990 | ₩99,389 | ₩100,990 | +0.29% | 800 |
|---|
| 2026.04.06 | ₩100,737 | ₩101,215 | ₩100,683 | ₩101,215 | +0.47% | 600 |
|---|
| 2026.04.02 | ₩100,817 | ₩100,817 | ₩100,817 | ₩100,817 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩100,403 | ₩101,724 | ₩100,403 | ₩100,950 | +0.54% | 1.8천 |
|---|
| 2026.03.31 | ₩97,574 | ₩100,190 | ₩97,574 | ₩100,190 | +2.68% | 800 |
|---|
| 2026.03.30 | ₩96,013 | ₩96,840 | ₩95,319 | ₩96,089 | +0.08% | 2.6천 |
|---|
| 2026.03.27 | ₩97,281 | ₩97,281 | ₩95,972 | ₩95,972 | -1.35% | 300 |
|---|
| 2026.03.26 | ₩99,069 | ₩99,136 | ₩97,361 | ₩97,641 | -1.44% | 900 |
|---|
| 2026.03.25 | ₩100,950 | ₩101,603 | ₩100,950 | ₩101,603 | +0.65% | 1천 |
|---|
| 2026.03.24 | ₩99,976 | ₩100,390 | ₩99,976 | ₩100,309 | +0.33% | 500 |
|---|
| 2026.03.23 | ₩102,472 | ₩102,472 | ₩102,115 | ₩102,115 | -0.35% | 700 |
|---|
| 2026.03.20 | ₩100,663 | ₩100,663 | ₩100,383 | ₩100,385 | -0.28% | 700 |
|---|
| 2026.03.19 | ₩101,524 | ₩102,580 | ₩101,524 | ₩102,580 | +1.04% | 500 |
|---|
| 2026.03.18 | ₩103,179 | ₩103,406 | ₩102,828 | ₩102,828 | -0.34% | 900 |
|---|
| 2026.03.17 | ₩104,940 | ₩105,394 | ₩104,353 | ₩104,353 | -0.56% | 1천 |
|---|
| 2026.03.16 | ₩105,861 | ₩105,861 | ₩105,740 | ₩105,740 | -0.11% | 600 |
|---|
| 2026.03.13 | ₩105,407 | ₩105,407 | ₩104,038 | ₩104,038 | -1.30% | 400 |
|---|
| 2026.03.12 | ₩105,181 | ₩105,181 | ₩104,692 | ₩104,692 | -0.46% | 700 |
|---|
| 2026.03.11 | ₩105,874 | ₩106,648 | ₩105,808 | ₩106,648 | +0.73% | 400 |
|---|
| 2026.03.10 | ₩106,822 | ₩107,382 | ₩105,928 | ₩105,940 | -0.83% | 1.6천 |
|---|
| 2026.03.09 | ₩102,605 | ₩105,696 | ₩102,605 | ₩105,696 | +3.01% | 2.1천 |
|---|
| 2026.03.06 | ₩104,553 | ₩104,553 | ₩103,206 | ₩103,470 | -1.04% | 1.8천 |
|---|
| 2026.03.05 | ₩103,793 | ₩104,734 | ₩103,659 | ₩104,732 | +0.91% | 1.2천 |
|---|
| 2026.03.04 | ₩103,432 | ₩106,040 | ₩103,432 | ₩106,040 | +2.52% | 7.6천 |
|---|
| 2026.03.03 | ₩103,112 | ₩103,779 | ₩100,764 | ₩103,240 | +0.12% | 2.5천 |
|---|
| 2026.03.02 | ₩104,780 | ₩105,888 | ₩104,780 | ₩105,347 | +0.54% | 4.6천 |
|---|
| 2026.02.27 | ₩106,181 | ₩106,382 | ₩105,568 | ₩105,886 | -0.28% | 1.3천 |
|---|
| 2026.02.26 | ₩106,542 | ₩107,035 | ₩106,542 | ₩107,035 | +0.46% | 600 |
|---|
| 2026.02.25 | ₩106,825 | ₩106,825 | ₩106,825 | ₩106,825 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩105,487 | ₩105,682 | ₩105,487 | ₩105,682 | +0.18% | 600 |
|---|
| 2026.02.23 | ₩104,513 | ₩104,547 | ₩104,513 | ₩104,547 | +0.03% | 700 |
|---|
| 2026.02.20 | ₩106,475 | ₩106,475 | ₩106,280 | ₩106,280 | -0.18% | 500 |
|---|
| 2026.02.19 | ₩105,861 | ₩105,861 | ₩105,717 | ₩105,717 | -0.14% | 900 |
|---|
| 2026.02.18 | ₩104,847 | ₩106,195 | ₩104,847 | ₩105,943 | +1.04% | 1.7천 |
|---|
| 2026.02.17 | ₩104,273 | ₩105,447 | ₩104,126 | ₩105,398 | +1.08% | 1천 |
|---|
| 2026.02.13 | ₩105,608 | ₩106,101 | ₩105,114 | ₩105,466 | -0.13% | 1.3천 |
|---|
| 2026.02.12 | ₩108,930 | ₩108,930 | ₩106,208 | ₩106,483 | -2.25% | 800 |
|---|
| 2026.02.11 | ₩109,511 | ₩109,718 | ₩109,104 | ₩109,718 | +0.19% | 1천 |
|---|
| 2026.02.10 | ₩111,599 | ₩111,639 | ₩111,354 | ₩111,354 | -0.22% | 1.3천 |
|---|
| 2026.02.09 | ₩110,011 | ₩110,779 | ₩110,011 | ₩110,678 | +0.61% | 1천 |
|---|
| 2026.02.06 | ₩106,982 | ₩107,974 | ₩106,982 | ₩107,974 | +0.93% | 300 |
|---|
| 2026.02.05 | ₩104,193 | ₩105,193 | ₩103,833 | ₩104,156 | -0.04% | 1.6천 |
|---|
| 2026.02.04 | ₩107,035 | ₩107,035 | ₩105,889 | ₩106,504 | -0.50% | 2.9천 |
|---|
| 2026.02.03 | ₩111,279 | ₩112,652 | ₩111,252 | ₩112,652 | +1.23% | 1.2천 |
|---|
| 2026.02.02 | ₩116,377 | ₩116,377 | ₩115,667 | ₩115,667 | -0.61% | 800 |
|---|
| 2026.01.30 | ₩116,096 | ₩116,096 | ₩115,269 | ₩115,294 | -0.69% | 600 |
|---|
| 2026.01.29 | ₩119,953 | ₩120,914 | ₩117,964 | ₩120,914 | +0.80% | 1.3천 |
|---|
| 2026.01.28 | ₩120,810 | ₩120,810 | ₩120,810 | ₩120,810 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩120,553 | ₩121,078 | ₩120,553 | ₩121,078 | +0.44% | 900 |
|---|
| 2026.01.26 | ₩120,393 | ₩120,393 | ₩120,356 | ₩120,356 | -0.03% | 900 |
|---|
| 2026.01.23 | ₩118,165 | ₩120,660 | ₩118,165 | ₩120,120 | +1.65% | 1.5천 |
|---|
| 2026.01.22 | ₩118,193 | ₩118,193 | ₩118,193 | ₩118,193 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩115,803 | ₩117,964 | ₩115,803 | ₩117,129 | +1.15% | 1.7천 |
|---|
| 2026.01.20 | ₩116,904 | ₩116,904 | ₩116,555 | ₩116,555 | -0.30% | 700 |
|---|
| 2026.01.16 | ₩119,165 | ₩119,220 | ₩119,165 | ₩119,220 | +0.05% | 600 |
|---|
| 2026.01.15 | ₩120,033 | ₩120,460 | ₩119,552 | ₩119,649 | -0.32% | 2.4천 |
|---|
| 2026.01.14 | ₩119,352 | ₩119,352 | ₩118,552 | ₩119,135 | -0.18% | 1.3천 |
|---|
| 2026.01.13 | ₩119,432 | ₩120,471 | ₩119,432 | ₩120,080 | +0.54% | 800 |
|---|
| 2026.01.12 | ₩120,266 | ₩120,293 | ₩120,266 | ₩120,293 | +0.02% | 700 |
|---|
| 2026.01.09 | ₩119,472 | ₩119,661 | ₩119,460 | ₩119,661 | +0.16% | 800 |
|---|
| 2026.01.08 | ₩118,779 | ₩119,346 | ₩118,779 | ₩119,346 | +0.48% | 600 |
|---|
| 2026.01.07 | ₩120,113 | ₩121,367 | ₩120,113 | ₩120,700 | +0.49% | 1.1천 |
|---|
| 2026.01.06 | ₩121,241 | ₩121,594 | ₩121,241 | ₩121,458 | +0.18% | 600 |
|---|
| 2026.01.05 | ₩122,276 | ₩122,622 | ₩122,276 | ₩122,504 | +0.19% | 1.7천 |
|---|
| 2026.01.02 | ₩121,007 | ₩121,433 | ₩121,007 | ₩121,254 | +0.20% | 800 |
|---|
| 2025.12.31 | ₩121,868 | ₩121,868 | ₩120,939 | ₩120,939 | -0.76% | 800 |
|---|
| 2025.12.30 | ₩121,768 | ₩121,768 | ₩121,547 | ₩121,547 | -0.18% | 600 |
|---|
| 2025.12.29 | ₩122,061 | ₩123,142 | ₩121,728 | ₩122,847 | +0.64% | 2.3천 |
|---|
| 2025.12.26 | ₩122,301 | ₩123,276 | ₩122,301 | ₩123,276 | +0.80% | 500 |
|---|
| 2025.12.24 | ₩122,562 | ₩122,562 | ₩122,562 | ₩122,562 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩122,208 | ₩122,652 | ₩122,195 | ₩122,652 | +0.36% | 600 |
|---|
| 2025.12.22 | ₩121,434 | ₩121,933 | ₩121,434 | ₩121,933 | +0.41% | 700 |
|---|
| 2025.12.19 | ₩120,967 | ₩121,407 | ₩120,967 | ₩121,394 | +0.35% | 800 |
|---|
| 2025.12.18 | ₩119,504 | ₩119,504 | ₩119,504 | ₩119,504 | 0.00% | 600 |
|---|
| 2025.12.17 | ₩118,819 | ₩118,819 | ₩118,083 | ₩118,083 | -0.62% | 1.1천 |
|---|
| 2025.12.16 | ₩119,993 | ₩121,351 | ₩119,993 | ₩121,351 | +1.13% | 1천 |
|---|
| 2025.12.15 | ₩121,247 | ₩121,394 | ₩121,012 | ₩121,012 | -0.19% | 1.1천 |
|---|
| 2025.12.12 | ₩120,994 | ₩121,968 | ₩120,994 | ₩121,050 | +0.05% | 1.5천 |
|---|
| 2025.12.11 | ₩123,209 | ₩124,290 | ₩123,209 | ₩124,000 | +0.64% | 1.6천 |
|---|
| 2025.12.10 | ₩123,716 | ₩124,162 | ₩123,035 | ₩124,162 | +0.36% | 5.5천 |
|---|
| 2025.12.09 | ₩126,051 | ₩126,051 | ₩124,857 | ₩125,453 | -0.47% | 1천 |
|---|
| 2025.12.08 | ₩125,317 | ₩125,691 | ₩125,251 | ₩125,403 | +0.07% | 1.5천 |
|---|
| 2025.12.05 | ₩124,917 | ₩124,917 | ₩124,917 | ₩124,917 | 0.00% | 500 |
|---|
| 2025.12.04 | ₩124,183 | ₩124,641 | ₩124,036 | ₩124,641 | +0.37% | 900 |
|---|
| 2025.12.03 | ₩123,703 | ₩123,907 | ₩123,129 | ₩123,907 | +0.17% | 1.4천 |
|---|
| 2025.12.02 | ₩125,197 | ₩125,197 | ₩124,370 | ₩124,378 | -0.65% | 1천 |
|---|
| 2025.12.01 | ₩123,749 | ₩124,977 | ₩123,596 | ₩124,188 | +0.35% | 2.1천 |
|---|
| 2025.11.28 | ₩122,728 | ₩124,143 | ₩122,728 | ₩124,143 | +1.15% | 900 |
|---|
| 2025.11.26 | ₩122,755 | ₩123,049 | ₩122,658 | ₩122,658 | -0.08% | 2.1천 |
|---|
| 2025.11.25 | ₩119,911 | ₩122,069 | ₩119,246 | ₩122,069 | +1.80% | 4.8천 |
|---|
| 2025.11.24 | ₩121,194 | ₩123,309 | ₩121,194 | ₩122,044 | +0.70% | 1.9천 |
|---|
| 2025.11.21 | ₩119,486 | ₩120,100 | ₩117,871 | ₩119,761 | +0.23% | 1.5천 |
|---|
| 2025.11.20 | ₩124,316 | ₩124,316 | ₩119,095 | ₩119,095 | -4.20% | 1.7천 |
|---|
| 2025.11.19 | ₩122,755 | ₩123,022 | ₩121,968 | ₩122,959 | +0.17% | 2.1천 |
|---|
| 2025.11.18 | ₩123,169 | ₩124,090 | ₩122,395 | ₩123,198 | +0.02% | 5천 |
|---|
| 2025.11.17 | ₩126,625 | ₩126,625 | ₩125,710 | ₩125,710 | -0.72% | 1.6천 |
|---|
| 2025.11.14 | ₩125,891 | ₩128,007 | ₩125,504 | ₩128,007 | +1.68% | 1.2천 |
|---|
| 2025.11.13 | ₩128,920 | ₩128,920 | ₩127,551 | ₩127,551 | -1.06% | 900 |
|---|
| 2025.11.12 | ₩130,708 | ₩130,775 | ₩130,348 | ₩130,518 | -0.15% | 1.1천 |
|---|
| 2025.11.11 | ₩128,880 | ₩129,574 | ₩128,844 | ₩128,844 | -0.03% | 1.7천 |
|---|
| 2025.11.10 | ₩129,054 | ₩130,628 | ₩128,784 | ₩130,482 | +1.11% | 3천 |
|---|
| 2025.11.07 | ₩124,937 | ₩127,442 | ₩124,651 | ₩127,442 | +2.00% | 2.2천 |
|---|
| 2025.11.06 | ₩131,683 | ₩131,683 | ₩128,189 | ₩128,189 | -2.65% | 1.6천 |
|---|
| 2025.11.05 | ₩130,081 | ₩132,523 | ₩130,081 | ₩131,334 | +0.96% | 1.4천 |
|---|
| 2025.11.04 | ₩129,825 | ₩129,825 | ₩129,825 | ₩129,825 | 0.00% | 400 |
|---|
| 2025.11.03 | ₩132,443 | ₩132,830 | ₩131,442 | ₩131,602 | -0.63% | 1.7천 |
|---|
| 2025.10.31 | ₩132,412 | ₩132,412 | ₩132,183 | ₩132,183 | -0.17% | 500 |
|---|
| 2025.10.30 | ₩134,672 | ₩134,672 | ₩132,286 | ₩132,388 | -1.70% | 1.6천 |
|---|
| 2025.10.29 | ₩138,688 | ₩138,688 | ₩136,366 | ₩136,420 | -1.64% | 1.5천 |
|---|
| 2025.10.28 | ₩136,393 | ₩136,556 | ₩135,859 | ₩136,556 | +0.12% | 1천 |
|---|
| 2025.10.27 | ₩134,805 | ₩135,721 | ₩134,805 | ₩135,721 | +0.68% | 1.7천 |
|---|
| 2025.10.24 | ₩132,763 | ₩133,676 | ₩132,763 | ₩133,676 | +0.69% | 2.1천 |
|---|
| 2025.10.23 | ₩131,336 | ₩131,476 | ₩130,522 | ₩131,476 | +0.11% | 1.1천 |
|---|
| 2025.10.22 | ₩130,014 | ₩130,014 | ₩129,080 | ₩129,933 | -0.06% | 900 |
|---|
| 2025.10.21 | ₩131,793 | ₩131,796 | ₩131,550 | ₩131,550 | -0.18% | 900 |
|---|
| 2025.10.20 | ₩132,163 | ₩132,483 | ₩132,138 | ₩132,138 | -0.02% | 1.9천 |
|---|
| 2025.10.17 | ₩130,269 | ₩130,877 | ₩129,988 | ₩130,877 | +0.47% | 900 |
|---|
| 2025.10.16 | ₩131,429 | ₩131,429 | ₩130,161 | ₩130,285 | -0.87% | 1.4천 |
|---|
| 2025.10.15 | ₩132,731 | ₩132,731 | ₩131,394 | ₩131,394 | -1.01% | 800 |
|---|
| 2025.10.14 | ₩128,787 | ₩130,221 | ₩128,787 | ₩129,593 | +0.63% | 800 |
|---|
| 2025.10.13 | ₩131,576 | ₩131,989 | ₩129,788 | ₩130,027 | -1.18% | 900 |
|---|
| 2025.10.10 | ₩132,095 | ₩132,095 | ₩128,280 | ₩128,280 | -2.89% | 1.5천 |
|---|