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 | ₩135,180 | ₩135,180 | ₩135,115 | ₩135,115 | -0.05% | 200 |
| 2026.10.08 | ₩133,016 | ₩133,302 | ₩133,016 | ₩133,302 | +0.21% | 200 |
| 2026.10.07 | ₩134,609 | ₩134,609 | ₩134,609 | ₩134,609 | 0.00% | 200 |
| 2026.10.06 | ₩135,836 | ₩135,836 | ₩135,836 | ₩135,836 | 0.00% | 200 |
| 2026.10.05 | ₩135,027 | ₩135,335 | ₩135,027 | ₩135,335 | +0.23% | 400 |
| 2026.10.02 | ₩134,573 | ₩134,573 | ₩133,544 | ₩133,704 | -0.65% | 700 |
| 2026.10.01 | ₩132,823 | ₩133,131 | ₩132,823 | ₩133,131 | +0.23% | 400 |
| 2026.09.30 | ₩133,718 | ₩133,718 | ₩133,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,086 |
| -0.47% |
| 900 |
| 2026.09.29 | ₩133,210 | ₩133,210 | ₩133,210 | ₩133,210 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩133,099 | ₩133,099 | ₩133,099 | ₩133,099 | 0.00% | 300 |
|---|
| 2026.09.25 | ₩134,667 | ₩134,667 | ₩134,667 | ₩134,667 | 0.00% | 300 |
|---|
| 2026.09.24 | ₩133,878 | ₩134,635 | ₩133,878 | ₩134,635 | +0.57% | 400 |
|---|
| 2026.09.23 | ₩134,548 | ₩134,548 | ₩134,548 | ₩134,548 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩136,149 | ₩136,670 | ₩135,855 | ₩136,111 | -0.03% | 800 |
|---|
| 2026.09.21 | ₩134,933 | ₩135,761 | ₩134,933 | ₩135,721 | +0.58% | 1.7천 |
|---|
| 2026.09.18 | ₩129,864 | ₩130,405 | ₩129,864 | ₩130,405 | +0.42% | 600 |
|---|
| 2026.09.17 | ₩130,699 | ₩131,026 | ₩130,699 | ₩131,026 | +0.25% | 400 |
|---|
| 2026.09.16 | ₩129,295 | ₩129,295 | ₩129,295 | ₩129,295 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩130,244 | ₩130,244 | ₩129,749 | ₩129,749 | -0.38% | 2.3천 |
|---|
| 2026.09.14 | ₩131,094 | ₩131,094 | ₩131,094 | ₩131,094 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩129,885 | ₩129,885 | ₩129,885 | ₩129,885 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩128,762 | ₩128,762 | ₩128,171 | ₩128,171 | -0.46% | 400 |
|---|
| 2026.09.09 | ₩130,592 | ₩130,638 | ₩129,777 | ₩129,809 | -0.60% | 800 |
|---|
| 2026.09.08 | ₩130,345 | ₩130,345 | ₩130,063 | ₩130,063 | -0.22% | 300 |
|---|
| 2026.09.04 | ₩130,699 | ₩130,699 | ₩130,431 | ₩130,632 | -0.05% | 700 |
|---|
| 2026.09.03 | ₩129,723 | ₩130,338 | ₩129,603 | ₩130,028 | +0.23% | 1.5천 |
|---|
| 2026.09.02 | ₩128,197 | ₩128,197 | ₩128,197 | ₩128,197 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩127,957 | ₩127,957 | ₩127,957 | ₩127,957 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩128,934 | ₩128,934 | ₩128,934 | ₩128,934 | 0.00% | 700 |
|---|
| 2026.08.28 | ₩129,790 | ₩130,027 | ₩129,790 | ₩130,027 | +0.18% | 300 |
|---|
| 2026.08.27 | ₩129,646 | ₩129,646 | ₩129,646 | ₩129,646 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩129,389 | ₩129,389 | ₩128,631 | ₩128,631 | -0.59% | 600 |
|---|
| 2026.08.25 | ₩127,880 | ₩129,376 | ₩127,706 | ₩129,376 | +1.17% | 1.6천 |
|---|
| 2026.08.24 | ₩127,960 | ₩127,960 | ₩127,239 | ₩127,239 | -0.56% | 500 |
|---|
| 2026.08.21 | ₩128,281 | ₩128,281 | ₩128,039 | ₩128,039 | -0.19% | 500 |
|---|
| 2026.08.20 | ₩127,907 | ₩127,907 | ₩127,052 | ₩127,821 | -0.07% | 900 |
|---|
| 2026.08.19 | ₩128,748 | ₩128,748 | ₩128,227 | ₩128,227 | -0.40% | 1.1천 |
|---|
| 2026.08.18 | ₩128,321 | ₩128,321 | ₩127,680 | ₩127,825 | -0.39% | 7천 |
|---|
| 2026.08.17 | ₩131,326 | ₩131,326 | ₩129,784 | ₩129,784 | -1.17% | 1.8천 |
|---|
| 2026.08.14 | ₩131,674 | ₩131,674 | ₩131,674 | ₩131,674 | 0.00% | 1천 |
|---|
| 2026.08.13 | ₩129,710 | ₩129,937 | ₩129,710 | ₩129,913 | +0.16% | 600 |
|---|
| 2026.08.12 | ₩130,592 | ₩130,592 | ₩129,759 | ₩129,759 | -0.64% | 800 |
|---|
| 2026.08.11 | ₩131,118 | ₩131,118 | ₩131,118 | ₩131,118 | 0.00% | 6천 |
|---|
| 2026.08.10 | ₩130,605 | ₩130,605 | ₩130,605 | ₩130,605 | 0.00% | 700 |
|---|
| 2026.08.07 | ₩131,006 | ₩131,011 | ₩130,178 | ₩131,011 | +0.00% | 700 |
|---|
| 2026.08.06 | ₩129,082 | ₩129,283 | ₩128,334 | ₩128,672 | -0.32% | 1.2천 |
|---|
| 2026.08.05 | ₩129,202 | ₩129,857 | ₩127,956 | ₩127,956 | -0.96% | 500 |
|---|
| 2026.08.04 | ₩128,601 | ₩128,946 | ₩128,000 | ₩128,946 | +0.27% | 1.6천 |
|---|
| 2026.08.03 | ₩125,409 | ₩127,372 | ₩125,409 | ₩127,352 | +1.55% | 1.4천 |
|---|
| 2026.07.31 | ₩123,432 | ₩124,719 | ₩123,432 | ₩124,719 | +1.04% | 800 |
|---|
| 2026.07.30 | ₩123,512 | ₩124,798 | ₩123,512 | ₩124,798 | +1.04% | 1.4천 |
|---|
| 2026.07.29 | ₩122,523 | ₩122,523 | ₩121,676 | ₩121,676 | -0.69% | 800 |
|---|
| 2026.07.28 | ₩120,947 | ₩121,766 | ₩120,947 | ₩121,766 | +0.68% | 600 |
|---|
| 2026.07.27 | ₩121,107 | ₩121,668 | ₩120,987 | ₩121,577 | +0.39% | 700 |
|---|
| 2026.07.24 | ₩119,363 | ₩119,363 | ₩119,363 | ₩119,363 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩121,455 | ₩121,455 | ₩119,946 | ₩120,055 | -1.15% | 600 |
|---|
| 2026.07.22 | ₩122,710 | ₩123,151 | ₩122,169 | ₩122,303 | -0.33% | 800 |
|---|
| 2026.07.21 | ₩124,249 | ₩124,249 | ₩124,249 | ₩124,249 | 0.00% | 400 |
|---|
| 2026.07.20 | ₩124,073 | ₩124,500 | ₩123,847 | ₩123,847 | -0.18% | 1.2천 |
|---|
| 2026.07.17 | ₩121,147 | ₩121,747 | ₩120,533 | ₩121,747 | +0.50% | 900 |
|---|
| 2026.07.16 | ₩124,487 | ₩124,487 | ₩124,244 | ₩124,244 | -0.20% | 900 |
|---|
| 2026.07.15 | ₩126,010 | ₩126,210 | ₩125,609 | ₩126,210 | +0.16% | 800 |
|---|
| 2026.07.14 | ₩125,168 | ₩125,182 | ₩124,864 | ₩124,864 | -0.24% | 1.8천 |
|---|
| 2026.07.13 | ₩126,265 | ₩126,265 | ₩124,510 | ₩124,510 | -1.39% | 700 |
|---|
| 2026.07.10 | ₩125,903 | ₩126,941 | ₩125,903 | ₩126,941 | +0.82% | 500 |
|---|
| 2026.07.09 | ₩123,699 | ₩125,381 | ₩123,645 | ₩125,381 | +1.36% | 600 |
|---|
| 2026.07.08 | ₩121,789 | ₩124,053 | ₩121,789 | ₩124,053 | +1.86% | 400 |
|---|
| 2026.07.07 | ₩123,552 | ₩123,615 | ₩123,552 | ₩123,615 | +0.05% | 600 |
|---|
| 2026.07.06 | ₩124,033 | ₩124,162 | ₩124,033 | ₩124,162 | +0.10% | 500 |
|---|
| 2026.07.02 | ₩121,735 | ₩121,735 | ₩121,735 | ₩121,735 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩123,245 | ₩123,245 | ₩122,785 | ₩122,785 | -0.37% | 500 |
|---|
| 2026.06.30 | ₩119,624 | ₩121,165 | ₩119,210 | ₩121,165 | +1.29% | 1천 |
|---|
| 2026.06.29 | ₩118,489 | ₩119,277 | ₩118,249 | ₩118,957 | +0.39% | 1.6천 |
|---|
| 2026.06.26 | ₩115,577 | ₩116,712 | ₩115,510 | ₩116,525 | +0.82% | 3.9천 |
|---|
| 2026.06.25 | ₩115,844 | ₩115,844 | ₩114,735 | ₩114,786 | -0.91% | 1.1천 |
|---|
| 2026.06.24 | ₩117,126 | ₩117,487 | ₩116,901 | ₩116,901 | -0.19% | 2.7천 |
|---|
| 2026.06.23 | ₩117,041 | ₩117,041 | ₩117,041 | ₩117,041 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩119,558 | ₩119,558 | ₩118,592 | ₩118,592 | -0.81% | 700 |
|---|
| 2026.06.18 | ₩119,651 | ₩119,845 | ₩119,651 | ₩119,844 | +0.16% | 600 |
|---|
| 2026.06.17 | ₩120,139 | ₩120,139 | ₩118,525 | ₩118,525 | -1.34% | 3.6천 |
|---|
| 2026.06.16 | ₩119,981 | ₩119,981 | ₩119,981 | ₩119,981 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩122,056 | ₩122,323 | ₩121,668 | ₩122,153 | +0.08% | 1.1천 |
|---|
| 2026.06.12 | ₩118,576 | ₩118,576 | ₩118,576 | ₩118,576 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩115,310 | ₩117,586 | ₩115,216 | ₩117,586 | +1.97% | 2천 |
|---|
| 2026.06.10 | ₩116,145 | ₩116,145 | ₩114,481 | ₩115,215 | -0.80% | 800 |
|---|
| 2026.06.09 | ₩120,934 | ₩120,934 | ₩116,378 | ₩117,919 | -2.49% | 2천 |
|---|
| 2026.06.08 | ₩120,186 | ₩120,453 | ₩119,397 | ₩120,397 | +0.18% | 1.7천 |
|---|
| 2026.06.05 | ₩119,221 | ₩119,221 | ₩119,221 | ₩119,221 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩124,193 | ₩124,942 | ₩124,113 | ₩124,942 | +0.60% | 1.1천 |
|---|
| 2026.06.03 | ₩126,838 | ₩126,838 | ₩124,861 | ₩125,516 | -1.04% | 1.7천 |
|---|
| 2026.06.02 | ₩126,958 | ₩126,958 | ₩126,424 | ₩126,571 | -0.31% | 1.7천 |
|---|
| 2026.06.01 | ₩124,794 | ₩126,224 | ₩124,059 | ₩125,904 | +0.89% | 2천 |
|---|
| 2026.05.29 | ₩123,576 | ₩123,957 | ₩123,231 | ₩123,957 | +0.31% | 1천 |
|---|
| 2026.05.28 | ₩122,269 | ₩123,357 | ₩122,269 | ₩123,357 | +0.89% | 1.2천 |
|---|
| 2026.05.27 | ₩120,226 | ₩121,207 | ₩120,226 | ₩121,207 | +0.82% | 1.9천 |
|---|
| 2026.05.26 | ₩118,810 | ₩120,092 | ₩118,810 | ₩120,092 | +1.08% | 800 |
|---|
| 2026.05.22 | ₩117,981 | ₩119,103 | ₩117,781 | ₩118,001 | +0.02% | 1.1천 |
|---|
| 2026.05.21 | ₩117,975 | ₩117,975 | ₩117,975 | ₩117,975 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩117,073 | ₩118,595 | ₩117,073 | ₩118,595 | +1.30% | 600 |
|---|
| 2026.05.19 | ₩116,501 | ₩116,501 | ₩116,501 | ₩116,501 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩117,367 | ₩117,367 | ₩116,711 | ₩116,711 | -0.56% | 900 |
|---|
| 2026.05.15 | ₩117,367 | ₩117,367 | ₩117,367 | ₩117,367 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩118,997 | ₩119,181 | ₩117,861 | ₩119,181 | +0.15% | 3.7천 |
|---|
| 2026.05.13 | ₩118,329 | ₩119,079 | ₩118,329 | ₩119,079 | +0.63% | 700 |
|---|
| 2026.05.12 | ₩117,460 | ₩118,983 | ₩117,460 | ₩118,234 | +0.66% | 1.7천 |
|---|
| 2026.05.11 | ₩117,247 | ₩118,603 | ₩117,247 | ₩117,928 | +0.58% | 2.2천 |
|---|
| 2026.05.08 | ₩116,552 | ₩116,953 | ₩116,432 | ₩116,917 | +0.31% | 3.6천 |
|---|
| 2026.05.07 | ₩116,325 | ₩116,459 | ₩115,661 | ₩115,661 | -0.57% | 1.5천 |
|---|
| 2026.05.06 | ₩114,882 | ₩116,215 | ₩114,882 | ₩116,215 | +1.16% | 6천 |
|---|
| 2026.05.05 | ₩110,674 | ₩111,022 | ₩110,581 | ₩111,022 | +0.31% | 600 |
|---|
| 2026.05.04 | ₩110,955 | ₩110,955 | ₩109,900 | ₩110,542 | -0.37% | 900 |
|---|
| 2026.05.01 | ₩110,193 | ₩111,356 | ₩110,193 | ₩111,356 | +1.05% | 1천 |
|---|
| 2026.04.30 | ₩110,260 | ₩110,950 | ₩109,151 | ₩110,950 | +0.63% | 1.1천 |
|---|
| 2026.04.29 | ₩111,068 | ₩111,727 | ₩111,068 | ₩111,727 | +0.59% | 500 |
|---|
| 2026.04.28 | ₩111,842 | ₩111,842 | ₩111,842 | ₩111,842 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩113,136 | ₩113,136 | ₩113,136 | ₩113,136 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩111,683 | ₩113,199 | ₩111,683 | ₩113,199 | +1.36% | 500 |
|---|
| 2026.04.23 | ₩110,367 | ₩110,688 | ₩109,747 | ₩109,747 | -0.56% | 500 |
|---|
| 2026.04.22 | ₩112,371 | ₩112,480 | ₩112,371 | ₩112,480 | +0.10% | 400 |
|---|
| 2026.04.21 | ₩111,436 | ₩111,436 | ₩111,031 | ₩111,031 | -0.36% | 500 |
|---|
| 2026.04.20 | ₩112,277 | ₩112,491 | ₩111,436 | ₩112,428 | +0.13% | 800 |
|---|
| 2026.04.17 | ₩112,184 | ₩113,052 | ₩112,184 | ₩113,052 | +0.77% | 800 |
|---|
| 2026.04.16 | ₩110,434 | ₩111,623 | ₩110,421 | ₩111,520 | +0.98% | 1.8천 |
|---|
| 2026.04.15 | ₩108,884 | ₩109,702 | ₩108,884 | ₩109,702 | +0.75% | 700 |
|---|
| 2026.04.14 | ₩105,304 | ₩107,375 | ₩105,304 | ₩107,094 | +1.70% | 1.5천 |
|---|
| 2026.04.13 | ₩104,035 | ₩105,729 | ₩103,942 | ₩105,729 | +1.63% | 2천 |
|---|
| 2026.04.10 | ₩102,713 | ₩104,177 | ₩102,713 | ₩104,165 | +1.41% | 1.3천 |
|---|
| 2026.04.09 | ₩102,138 | ₩103,401 | ₩102,138 | ₩103,401 | +1.24% | 600 |
|---|
| 2026.04.08 | ₩106,132 | ₩106,132 | ₩102,926 | ₩102,952 | -3.00% | 3.2천 |
|---|
| 2026.04.07 | ₩100,802 | ₩101,096 | ₩99,493 | ₩101,096 | +0.29% | 800 |
|---|
| 2026.04.06 | ₩100,843 | ₩101,321 | ₩100,789 | ₩101,321 | +0.47% | 600 |
|---|
| 2026.04.02 | ₩100,923 | ₩100,923 | ₩100,923 | ₩100,923 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩100,509 | ₩101,831 | ₩100,509 | ₩101,056 | +0.54% | 1.8천 |
|---|
| 2026.03.31 | ₩97,677 | ₩100,295 | ₩97,677 | ₩100,295 | +2.68% | 800 |
|---|
| 2026.03.30 | ₩96,114 | ₩96,942 | ₩95,419 | ₩96,190 | +0.08% | 2.6천 |
|---|
| 2026.03.27 | ₩97,383 | ₩97,383 | ₩96,072 | ₩96,072 | -1.35% | 300 |
|---|
| 2026.03.26 | ₩99,173 | ₩99,240 | ₩97,463 | ₩97,743 | -1.44% | 900 |
|---|
| 2026.03.25 | ₩101,056 | ₩101,710 | ₩101,056 | ₩101,710 | +0.65% | 1천 |
|---|
| 2026.03.24 | ₩100,081 | ₩100,495 | ₩100,081 | ₩100,414 | +0.33% | 500 |
|---|
| 2026.03.23 | ₩102,579 | ₩102,579 | ₩102,222 | ₩102,222 | -0.35% | 700 |
|---|
| 2026.03.20 | ₩100,769 | ₩100,769 | ₩100,489 | ₩100,490 | -0.28% | 700 |
|---|
| 2026.03.19 | ₩101,631 | ₩102,687 | ₩101,631 | ₩102,687 | +1.04% | 500 |
|---|
| 2026.03.18 | ₩103,287 | ₩103,514 | ₩102,936 | ₩102,936 | -0.34% | 900 |
|---|
| 2026.03.17 | ₩105,050 | ₩105,505 | ₩104,463 | ₩104,463 | -0.56% | 1천 |
|---|
| 2026.03.16 | ₩105,972 | ₩105,972 | ₩105,851 | ₩105,851 | -0.11% | 600 |
|---|
| 2026.03.13 | ₩105,518 | ₩105,518 | ₩104,147 | ₩104,147 | -1.30% | 400 |
|---|
| 2026.03.12 | ₩105,291 | ₩105,291 | ₩104,802 | ₩104,802 | -0.46% | 700 |
|---|
| 2026.03.11 | ₩105,986 | ₩106,760 | ₩105,919 | ₩106,760 | +0.73% | 400 |
|---|
| 2026.03.10 | ₩106,934 | ₩107,495 | ₩106,039 | ₩106,051 | -0.83% | 1.6천 |
|---|
| 2026.03.09 | ₩102,713 | ₩105,807 | ₩102,713 | ₩105,807 | +3.01% | 2.1천 |
|---|
| 2026.03.06 | ₩104,663 | ₩104,663 | ₩103,314 | ₩103,578 | -1.04% | 1.8천 |
|---|
| 2026.03.05 | ₩103,902 | ₩104,843 | ₩103,768 | ₩104,842 | +0.91% | 1.2천 |
|---|
| 2026.03.04 | ₩103,541 | ₩106,151 | ₩103,541 | ₩106,151 | +2.52% | 7.6천 |
|---|
| 2026.03.03 | ₩103,220 | ₩103,888 | ₩100,869 | ₩103,349 | +0.12% | 2.5천 |
|---|
| 2026.03.02 | ₩104,890 | ₩105,999 | ₩104,890 | ₩105,458 | +0.54% | 4.6천 |
|---|
| 2026.02.27 | ₩106,293 | ₩106,493 | ₩105,678 | ₩105,998 | -0.28% | 1.3천 |
|---|
| 2026.02.26 | ₩106,653 | ₩107,148 | ₩106,653 | ₩107,148 | +0.46% | 600 |
|---|
| 2026.02.25 | ₩106,937 | ₩106,937 | ₩106,937 | ₩106,937 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩105,598 | ₩105,793 | ₩105,598 | ₩105,793 | +0.18% | 600 |
|---|
| 2026.02.23 | ₩104,623 | ₩104,656 | ₩104,623 | ₩104,656 | +0.03% | 700 |
|---|
| 2026.02.20 | ₩106,587 | ₩106,587 | ₩106,392 | ₩106,392 | -0.18% | 500 |
|---|
| 2026.02.19 | ₩105,972 | ₩105,972 | ₩105,828 | ₩105,828 | -0.14% | 900 |
|---|
| 2026.02.18 | ₩104,957 | ₩106,306 | ₩104,957 | ₩106,054 | +1.04% | 1.7천 |
|---|
| 2026.02.17 | ₩104,383 | ₩105,558 | ₩104,236 | ₩105,509 | +1.08% | 1천 |
|---|
| 2026.02.13 | ₩105,718 | ₩106,213 | ₩105,224 | ₩105,577 | -0.13% | 1.3천 |
|---|
| 2026.02.12 | ₩109,045 | ₩109,045 | ₩106,320 | ₩106,595 | -2.25% | 800 |
|---|
| 2026.02.11 | ₩109,626 | ₩109,833 | ₩109,218 | ₩109,833 | +0.19% | 1천 |
|---|
| 2026.02.10 | ₩111,716 | ₩111,756 | ₩111,471 | ₩111,471 | -0.22% | 1.3천 |
|---|
| 2026.02.09 | ₩110,127 | ₩110,895 | ₩110,127 | ₩110,795 | +0.61% | 1천 |
|---|
| 2026.02.06 | ₩107,094 | ₩108,087 | ₩107,094 | ₩108,087 | +0.93% | 300 |
|---|
| 2026.02.05 | ₩104,302 | ₩105,303 | ₩103,942 | ₩104,265 | -0.04% | 1.6천 |
|---|
| 2026.02.04 | ₩107,148 | ₩107,148 | ₩106,000 | ₩106,616 | -0.50% | 2.9천 |
|---|
| 2026.02.03 | ₩111,396 | ₩112,770 | ₩111,369 | ₩112,770 | +1.23% | 1.2천 |
|---|
| 2026.02.02 | ₩116,499 | ₩116,499 | ₩115,788 | ₩115,788 | -0.61% | 800 |
|---|
| 2026.01.30 | ₩116,218 | ₩116,218 | ₩115,390 | ₩115,415 | -0.69% | 600 |
|---|
| 2026.01.29 | ₩120,079 | ₩121,040 | ₩118,088 | ₩121,040 | +0.80% | 1.3천 |
|---|
| 2026.01.28 | ₩120,936 | ₩120,936 | ₩120,936 | ₩120,936 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩120,680 | ₩121,205 | ₩120,680 | ₩121,205 | +0.44% | 900 |
|---|
| 2026.01.26 | ₩120,519 | ₩120,519 | ₩120,482 | ₩120,482 | -0.03% | 900 |
|---|
| 2026.01.23 | ₩118,289 | ₩120,787 | ₩118,289 | ₩120,246 | +1.65% | 1.5천 |
|---|
| 2026.01.22 | ₩118,317 | ₩118,317 | ₩118,317 | ₩118,317 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩115,924 | ₩118,088 | ₩115,924 | ₩117,252 | +1.15% | 1.7천 |
|---|
| 2026.01.20 | ₩117,026 | ₩117,026 | ₩116,678 | ₩116,678 | -0.30% | 700 |
|---|
| 2026.01.16 | ₩119,291 | ₩119,345 | ₩119,291 | ₩119,345 | +0.05% | 600 |
|---|
| 2026.01.15 | ₩120,159 | ₩120,586 | ₩119,678 | ₩119,774 | -0.32% | 2.4천 |
|---|
| 2026.01.14 | ₩119,478 | ₩119,478 | ₩118,676 | ₩119,260 | -0.18% | 1.3천 |
|---|
| 2026.01.13 | ₩119,558 | ₩120,597 | ₩119,558 | ₩120,206 | +0.54% | 800 |
|---|
| 2026.01.12 | ₩120,393 | ₩120,419 | ₩120,393 | ₩120,419 | +0.02% | 700 |
|---|
| 2026.01.09 | ₩119,598 | ₩119,786 | ₩119,586 | ₩119,786 | +0.16% | 800 |
|---|
| 2026.01.08 | ₩118,903 | ₩119,471 | ₩118,903 | ₩119,471 | +0.48% | 600 |
|---|
| 2026.01.07 | ₩120,239 | ₩121,495 | ₩120,239 | ₩120,827 | +0.49% | 1.1천 |
|---|
| 2026.01.06 | ₩121,368 | ₩121,722 | ₩121,368 | ₩121,585 | +0.18% | 600 |
|---|
| 2026.01.05 | ₩122,404 | ₩122,750 | ₩122,404 | ₩122,633 | +0.19% | 1.7천 |
|---|
| 2026.01.02 | ₩121,134 | ₩121,560 | ₩121,134 | ₩121,381 | +0.20% | 800 |
|---|
| 2025.12.31 | ₩121,996 | ₩121,996 | ₩121,066 | ₩121,066 | -0.76% | 800 |
|---|
| 2025.12.30 | ₩121,895 | ₩121,895 | ₩121,675 | ₩121,675 | -0.18% | 600 |
|---|
| 2025.12.29 | ₩122,189 | ₩123,271 | ₩121,855 | ₩122,976 | +0.64% | 2.3천 |
|---|
| 2025.12.26 | ₩122,430 | ₩123,405 | ₩122,430 | ₩123,405 | +0.80% | 500 |
|---|
| 2025.12.24 | ₩122,690 | ₩122,690 | ₩122,690 | ₩122,690 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩122,336 | ₩122,781 | ₩122,323 | ₩122,781 | +0.36% | 600 |
|---|
| 2025.12.22 | ₩121,561 | ₩122,061 | ₩121,561 | ₩122,061 | +0.41% | 700 |
|---|
| 2025.12.19 | ₩121,094 | ₩121,535 | ₩121,094 | ₩121,521 | +0.35% | 800 |
|---|
| 2025.12.18 | ₩119,630 | ₩119,630 | ₩119,630 | ₩119,630 | 0.00% | 600 |
|---|
| 2025.12.17 | ₩118,943 | ₩118,943 | ₩118,207 | ₩118,207 | -0.62% | 1.1천 |
|---|
| 2025.12.16 | ₩120,119 | ₩121,479 | ₩120,119 | ₩121,479 | +1.13% | 1천 |
|---|
| 2025.12.15 | ₩121,374 | ₩121,521 | ₩121,139 | ₩121,139 | -0.19% | 1.1천 |
|---|
| 2025.12.12 | ₩121,121 | ₩122,096 | ₩121,121 | ₩121,177 | +0.05% | 1.5천 |
|---|
| 2025.12.11 | ₩123,338 | ₩124,420 | ₩123,338 | ₩124,130 | +0.64% | 1.6천 |
|---|
| 2025.12.10 | ₩123,846 | ₩124,292 | ₩123,164 | ₩124,292 | +0.36% | 5.5천 |
|---|
| 2025.12.09 | ₩126,183 | ₩126,183 | ₩124,988 | ₩125,585 | -0.47% | 1천 |
|---|
| 2025.12.08 | ₩125,449 | ₩125,823 | ₩125,382 | ₩125,534 | +0.07% | 1.5천 |
|---|
| 2025.12.05 | ₩125,048 | ₩125,048 | ₩125,048 | ₩125,048 | 0.00% | 500 |
|---|
| 2025.12.04 | ₩124,313 | ₩124,771 | ₩124,166 | ₩124,771 | +0.37% | 900 |
|---|
| 2025.12.03 | ₩123,832 | ₩124,037 | ₩123,258 | ₩124,037 | +0.17% | 1.4천 |
|---|
| 2025.12.02 | ₩125,329 | ₩125,329 | ₩124,500 | ₩124,508 | -0.65% | 1천 |
|---|
| 2025.12.01 | ₩123,879 | ₩125,108 | ₩123,726 | ₩124,319 | +0.35% | 2.1천 |
|---|
| 2025.11.28 | ₩122,857 | ₩124,273 | ₩122,857 | ₩124,273 | +1.15% | 900 |
|---|
| 2025.11.26 | ₩122,884 | ₩123,178 | ₩122,786 | ₩122,786 | -0.08% | 2.1천 |
|---|
| 2025.11.25 | ₩120,037 | ₩122,197 | ₩119,371 | ₩122,197 | +1.80% | 4.8천 |
|---|
| 2025.11.24 | ₩121,321 | ₩123,438 | ₩121,321 | ₩122,172 | +0.70% | 1.9천 |
|---|
| 2025.11.21 | ₩119,611 | ₩120,226 | ₩117,995 | ₩119,886 | +0.23% | 1.5천 |
|---|
| 2025.11.20 | ₩124,447 | ₩124,447 | ₩119,220 | ₩119,220 | -4.20% | 1.7천 |
|---|
| 2025.11.19 | ₩122,884 | ₩123,151 | ₩122,096 | ₩123,088 | +0.17% | 2.1천 |
|---|
| 2025.11.18 | ₩123,298 | ₩124,220 | ₩122,523 | ₩123,327 | +0.02% | 5천 |
|---|
| 2025.11.17 | ₩126,758 | ₩126,758 | ₩125,841 | ₩125,841 | -0.72% | 1.6천 |
|---|
| 2025.11.14 | ₩126,023 | ₩128,142 | ₩125,636 | ₩128,142 | +1.68% | 1.2천 |
|---|
| 2025.11.13 | ₩129,056 | ₩129,056 | ₩127,685 | ₩127,685 | -1.06% | 900 |
|---|
| 2025.11.12 | ₩130,846 | ₩130,912 | ₩130,485 | ₩130,655 | -0.15% | 1.1천 |
|---|
| 2025.11.11 | ₩129,015 | ₩129,710 | ₩128,979 | ₩128,979 | -0.03% | 1.7천 |
|---|
| 2025.11.10 | ₩129,189 | ₩130,765 | ₩128,919 | ₩130,618 | +1.11% | 3천 |
|---|
| 2025.11.07 | ₩125,068 | ₩127,575 | ₩124,782 | ₩127,575 | +2.00% | 2.2천 |
|---|
| 2025.11.06 | ₩131,821 | ₩131,821 | ₩128,323 | ₩128,323 | -2.65% | 1.6천 |
|---|
| 2025.11.05 | ₩130,218 | ₩132,662 | ₩130,218 | ₩131,472 | +0.96% | 1.4천 |
|---|
| 2025.11.04 | ₩129,961 | ₩129,961 | ₩129,961 | ₩129,961 | 0.00% | 400 |
|---|
| 2025.11.03 | ₩132,582 | ₩132,970 | ₩131,580 | ₩131,741 | -0.63% | 1.7천 |
|---|
| 2025.10.31 | ₩132,551 | ₩132,551 | ₩132,322 | ₩132,322 | -0.17% | 500 |
|---|
| 2025.10.30 | ₩134,813 | ₩134,813 | ₩132,424 | ₩132,527 | -1.70% | 1.6천 |
|---|
| 2025.10.29 | ₩138,834 | ₩138,834 | ₩136,509 | ₩136,563 | -1.64% | 1.5천 |
|---|
| 2025.10.28 | ₩136,536 | ₩136,699 | ₩136,002 | ₩136,699 | +0.12% | 1천 |
|---|
| 2025.10.27 | ₩134,947 | ₩135,863 | ₩134,947 | ₩135,863 | +0.68% | 1.7천 |
|---|
| 2025.10.24 | ₩132,903 | ₩133,816 | ₩132,903 | ₩133,816 | +0.69% | 2.1천 |
|---|
| 2025.10.23 | ₩131,473 | ₩131,614 | ₩130,659 | ₩131,614 | +0.11% | 1.1천 |
|---|
| 2025.10.22 | ₩130,151 | ₩130,151 | ₩129,216 | ₩130,069 | -0.06% | 900 |
|---|
| 2025.10.21 | ₩131,932 | ₩131,934 | ₩131,688 | ₩131,688 | -0.18% | 900 |
|---|
| 2025.10.20 | ₩132,302 | ₩132,622 | ₩132,276 | ₩132,276 | -0.02% | 1.9천 |
|---|
| 2025.10.17 | ₩130,406 | ₩131,014 | ₩130,124 | ₩131,014 | +0.47% | 900 |
|---|
| 2025.10.16 | ₩131,567 | ₩131,567 | ₩130,298 | ₩130,422 | -0.87% | 1.4천 |
|---|
| 2025.10.15 | ₩132,871 | ₩132,871 | ₩131,532 | ₩131,532 | -1.01% | 800 |
|---|
| 2025.10.14 | ₩128,922 | ₩130,358 | ₩128,922 | ₩129,729 | +0.63% | 800 |
|---|
| 2025.10.13 | ₩131,714 | ₩132,128 | ₩129,924 | ₩130,163 | -1.18% | 900 |
|---|
| 2025.10.10 | ₩132,233 | ₩132,233 | ₩128,414 | ₩128,414 | -2.89% | 1.5천 |
|---|