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 | ₩135,437 | ₩135,437 | ₩135,372 | ₩135,372 | -0.05% | 200 |
| 2026.10.08 | ₩133,269 | ₩133,556 | ₩133,269 | ₩133,556 | +0.21% | 200 |
| 2026.10.07 | ₩134,865 | ₩134,865 | ₩134,865 | ₩134,865 | 0.00% | 200 |
| 2026.10.06 | ₩136,095 | ₩136,095 | ₩136,095 | ₩136,095 | 0.00% | 200 |
| 2026.10.05 | ₩135,283 | ₩135,593 | ₩135,283 | ₩135,593 | +0.23% | 400 |
| 2026.10.02 | ₩134,828 | ₩134,828 | ₩133,798 | ₩133,958 | -0.65% | 700 |
| 2026.10.01 | ₩133,075 | ₩133,384 | ₩133,075 | ₩133,384 | +0.23% | 400 |
| 2026.09.30 | ₩133,972 | ₩133,972 | ₩133,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,339 |
| -0.47% |
| 900 |
| 2026.09.29 | ₩133,463 | ₩133,463 | ₩133,463 | ₩133,463 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩133,352 | ₩133,352 | ₩133,352 | ₩133,352 | 0.00% | 300 |
|---|
| 2026.09.25 | ₩134,923 | ₩134,923 | ₩134,923 | ₩134,923 | 0.00% | 300 |
|---|
| 2026.09.24 | ₩134,132 | ₩134,891 | ₩134,132 | ₩134,891 | +0.57% | 400 |
|---|
| 2026.09.23 | ₩134,804 | ₩134,804 | ₩134,804 | ₩134,804 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩136,408 | ₩136,930 | ₩136,113 | ₩136,370 | -0.03% | 800 |
|---|
| 2026.09.21 | ₩135,190 | ₩136,020 | ₩135,190 | ₩135,979 | +0.58% | 1.7천 |
|---|
| 2026.09.18 | ₩130,111 | ₩130,653 | ₩130,111 | ₩130,653 | +0.42% | 600 |
|---|
| 2026.09.17 | ₩130,947 | ₩131,275 | ₩130,947 | ₩131,275 | +0.25% | 400 |
|---|
| 2026.09.16 | ₩129,540 | ₩129,540 | ₩129,540 | ₩129,540 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩130,492 | ₩130,492 | ₩129,996 | ₩129,996 | -0.38% | 2.3천 |
|---|
| 2026.09.14 | ₩131,343 | ₩131,343 | ₩131,343 | ₩131,343 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩130,132 | ₩130,132 | ₩130,132 | ₩130,132 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩129,006 | ₩129,006 | ₩128,415 | ₩128,415 | -0.46% | 400 |
|---|
| 2026.09.09 | ₩130,840 | ₩130,887 | ₩130,024 | ₩130,056 | -0.60% | 800 |
|---|
| 2026.09.08 | ₩130,592 | ₩130,592 | ₩130,310 | ₩130,310 | -0.22% | 300 |
|---|
| 2026.09.04 | ₩130,947 | ₩130,947 | ₩130,679 | ₩130,880 | -0.05% | 700 |
|---|
| 2026.09.03 | ₩129,970 | ₩130,586 | ₩129,850 | ₩130,275 | +0.23% | 1.5천 |
|---|
| 2026.09.02 | ₩128,440 | ₩128,440 | ₩128,440 | ₩128,440 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩128,201 | ₩128,201 | ₩128,201 | ₩128,201 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩129,179 | ₩129,179 | ₩129,179 | ₩129,179 | 0.00% | 700 |
|---|
| 2026.08.28 | ₩130,037 | ₩130,274 | ₩130,037 | ₩130,274 | +0.18% | 300 |
|---|
| 2026.08.27 | ₩129,892 | ₩129,892 | ₩129,892 | ₩129,892 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩129,635 | ₩129,635 | ₩128,875 | ₩128,875 | -0.59% | 600 |
|---|
| 2026.08.25 | ₩128,123 | ₩129,622 | ₩127,949 | ₩129,622 | +1.17% | 1.6천 |
|---|
| 2026.08.24 | ₩128,203 | ₩128,203 | ₩127,481 | ₩127,481 | -0.56% | 500 |
|---|
| 2026.08.21 | ₩128,525 | ₩128,525 | ₩128,282 | ₩128,282 | -0.19% | 500 |
|---|
| 2026.08.20 | ₩128,150 | ₩128,150 | ₩127,293 | ₩128,064 | -0.07% | 900 |
|---|
| 2026.08.19 | ₩128,993 | ₩128,993 | ₩128,471 | ₩128,471 | -0.40% | 1.1천 |
|---|
| 2026.08.18 | ₩128,565 | ₩128,565 | ₩127,922 | ₩128,068 | -0.39% | 7천 |
|---|
| 2026.08.17 | ₩131,576 | ₩131,576 | ₩130,030 | ₩130,030 | -1.17% | 1.8천 |
|---|
| 2026.08.14 | ₩131,924 | ₩131,924 | ₩131,924 | ₩131,924 | 0.00% | 1천 |
|---|
| 2026.08.13 | ₩129,957 | ₩130,184 | ₩129,957 | ₩130,160 | +0.16% | 600 |
|---|
| 2026.08.12 | ₩130,840 | ₩130,840 | ₩130,006 | ₩130,006 | -0.64% | 800 |
|---|
| 2026.08.11 | ₩131,367 | ₩131,367 | ₩131,367 | ₩131,367 | 0.00% | 6천 |
|---|
| 2026.08.10 | ₩130,853 | ₩130,853 | ₩130,853 | ₩130,853 | 0.00% | 700 |
|---|
| 2026.08.07 | ₩131,255 | ₩131,260 | ₩130,425 | ₩131,260 | +0.00% | 700 |
|---|
| 2026.08.06 | ₩129,328 | ₩129,528 | ₩128,578 | ₩128,917 | -0.32% | 1.2천 |
|---|
| 2026.08.05 | ₩129,448 | ₩130,104 | ₩128,199 | ₩128,199 | -0.96% | 500 |
|---|
| 2026.08.04 | ₩128,846 | ₩129,191 | ₩128,244 | ₩129,191 | +0.27% | 1.6천 |
|---|
| 2026.08.03 | ₩125,647 | ₩127,615 | ₩125,647 | ₩127,594 | +1.55% | 1.4천 |
|---|
| 2026.07.31 | ₩123,666 | ₩124,957 | ₩123,666 | ₩124,957 | +1.04% | 800 |
|---|
| 2026.07.30 | ₩123,747 | ₩125,035 | ₩123,747 | ₩125,035 | +1.04% | 1.4천 |
|---|
| 2026.07.29 | ₩122,756 | ₩122,756 | ₩121,908 | ₩121,908 | -0.69% | 800 |
|---|
| 2026.07.28 | ₩121,177 | ₩121,997 | ₩121,177 | ₩121,997 | +0.68% | 600 |
|---|
| 2026.07.27 | ₩121,338 | ₩121,900 | ₩121,217 | ₩121,809 | +0.39% | 700 |
|---|
| 2026.07.24 | ₩119,590 | ₩119,590 | ₩119,590 | ₩119,590 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩121,686 | ₩121,686 | ₩120,174 | ₩120,283 | -1.15% | 600 |
|---|
| 2026.07.22 | ₩122,944 | ₩123,385 | ₩122,402 | ₩122,535 | -0.33% | 800 |
|---|
| 2026.07.21 | ₩124,485 | ₩124,485 | ₩124,485 | ₩124,485 | 0.00% | 400 |
|---|
| 2026.07.20 | ₩124,309 | ₩124,737 | ₩124,083 | ₩124,083 | -0.18% | 1.2천 |
|---|
| 2026.07.17 | ₩121,378 | ₩121,979 | ₩120,762 | ₩121,979 | +0.50% | 900 |
|---|
| 2026.07.16 | ₩124,724 | ₩124,724 | ₩124,480 | ₩124,480 | -0.20% | 900 |
|---|
| 2026.07.15 | ₩126,249 | ₩126,450 | ₩125,848 | ₩126,450 | +0.16% | 800 |
|---|
| 2026.07.14 | ₩125,406 | ₩125,420 | ₩125,101 | ₩125,101 | -0.24% | 1.8천 |
|---|
| 2026.07.13 | ₩126,505 | ₩126,505 | ₩124,746 | ₩124,746 | -1.39% | 700 |
|---|
| 2026.07.10 | ₩126,142 | ₩127,182 | ₩126,142 | ₩127,182 | +0.82% | 500 |
|---|
| 2026.07.09 | ₩123,934 | ₩125,619 | ₩123,880 | ₩125,619 | +1.36% | 600 |
|---|
| 2026.07.08 | ₩122,020 | ₩124,289 | ₩122,020 | ₩124,289 | +1.86% | 400 |
|---|
| 2026.07.07 | ₩123,787 | ₩123,850 | ₩123,787 | ₩123,850 | +0.05% | 600 |
|---|
| 2026.07.06 | ₩124,269 | ₩124,398 | ₩124,269 | ₩124,398 | +0.10% | 500 |
|---|
| 2026.07.02 | ₩121,967 | ₩121,967 | ₩121,967 | ₩121,967 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩123,479 | ₩123,479 | ₩123,019 | ₩123,019 | -0.37% | 500 |
|---|
| 2026.06.30 | ₩119,852 | ₩121,395 | ₩119,437 | ₩121,395 | +1.29% | 1천 |
|---|
| 2026.06.29 | ₩118,714 | ₩119,504 | ₩118,473 | ₩119,183 | +0.39% | 1.6천 |
|---|
| 2026.06.26 | ₩115,797 | ₩116,934 | ₩115,730 | ₩116,747 | +0.82% | 3.9천 |
|---|
| 2026.06.25 | ₩116,064 | ₩116,064 | ₩114,953 | ₩115,004 | -0.91% | 1.1천 |
|---|
| 2026.06.24 | ₩117,349 | ₩117,711 | ₩117,123 | ₩117,123 | -0.19% | 2.7천 |
|---|
| 2026.06.23 | ₩117,263 | ₩117,263 | ₩117,263 | ₩117,263 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩119,785 | ₩119,785 | ₩118,817 | ₩118,817 | -0.81% | 700 |
|---|
| 2026.06.18 | ₩119,879 | ₩120,073 | ₩119,879 | ₩120,071 | +0.16% | 600 |
|---|
| 2026.06.17 | ₩120,367 | ₩120,367 | ₩118,750 | ₩118,750 | -1.34% | 3.6천 |
|---|
| 2026.06.16 | ₩120,209 | ₩120,209 | ₩120,209 | ₩120,209 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩122,288 | ₩122,555 | ₩121,900 | ₩122,385 | +0.08% | 1.1천 |
|---|
| 2026.06.12 | ₩118,801 | ₩118,801 | ₩118,801 | ₩118,801 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩115,529 | ₩117,810 | ₩115,435 | ₩117,810 | +1.97% | 2천 |
|---|
| 2026.06.10 | ₩116,365 | ₩116,365 | ₩114,699 | ₩115,434 | -0.80% | 800 |
|---|
| 2026.06.09 | ₩121,164 | ₩121,164 | ₩116,600 | ₩118,143 | -2.49% | 2천 |
|---|
| 2026.06.08 | ₩120,414 | ₩120,682 | ₩119,624 | ₩120,626 | +0.18% | 1.7천 |
|---|
| 2026.06.05 | ₩119,448 | ₩119,448 | ₩119,448 | ₩119,448 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩124,429 | ₩125,180 | ₩124,349 | ₩125,180 | +0.60% | 1.1천 |
|---|
| 2026.06.03 | ₩127,079 | ₩127,079 | ₩125,098 | ₩125,754 | -1.04% | 1.7천 |
|---|
| 2026.06.02 | ₩127,200 | ₩127,200 | ₩126,664 | ₩126,812 | -0.31% | 1.7천 |
|---|
| 2026.06.01 | ₩125,031 | ₩126,464 | ₩124,295 | ₩126,144 | +0.89% | 2천 |
|---|
| 2026.05.29 | ₩123,811 | ₩124,192 | ₩123,466 | ₩124,192 | +0.31% | 1천 |
|---|
| 2026.05.28 | ₩122,502 | ₩123,591 | ₩122,502 | ₩123,591 | +0.89% | 1.2천 |
|---|
| 2026.05.27 | ₩120,454 | ₩121,438 | ₩120,454 | ₩121,438 | +0.82% | 1.9천 |
|---|
| 2026.05.26 | ₩119,036 | ₩120,320 | ₩119,036 | ₩120,320 | +1.08% | 800 |
|---|
| 2026.05.22 | ₩118,206 | ₩119,330 | ₩118,005 | ₩118,226 | +0.02% | 1.1천 |
|---|
| 2026.05.21 | ₩118,199 | ₩118,199 | ₩118,199 | ₩118,199 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩117,296 | ₩118,820 | ₩117,296 | ₩118,820 | +1.30% | 600 |
|---|
| 2026.05.19 | ₩116,723 | ₩116,723 | ₩116,723 | ₩116,723 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩117,590 | ₩117,590 | ₩116,933 | ₩116,933 | -0.56% | 900 |
|---|
| 2026.05.15 | ₩117,590 | ₩117,590 | ₩117,590 | ₩117,590 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩119,223 | ₩119,408 | ₩118,085 | ₩119,408 | +0.15% | 3.7천 |
|---|
| 2026.05.13 | ₩118,554 | ₩119,306 | ₩118,554 | ₩119,306 | +0.63% | 700 |
|---|
| 2026.05.12 | ₩117,684 | ₩119,210 | ₩117,684 | ₩118,459 | +0.66% | 1.7천 |
|---|
| 2026.05.11 | ₩117,470 | ₩118,828 | ₩117,470 | ₩118,152 | +0.58% | 2.2천 |
|---|
| 2026.05.08 | ₩116,774 | ₩117,175 | ₩116,653 | ₩117,139 | +0.31% | 3.6천 |
|---|
| 2026.05.07 | ₩116,546 | ₩116,680 | ₩115,881 | ₩115,881 | -0.57% | 1.5천 |
|---|
| 2026.05.06 | ₩115,101 | ₩116,436 | ₩115,101 | ₩116,436 | +1.16% | 6천 |
|---|
| 2026.05.05 | ₩110,885 | ₩111,233 | ₩110,791 | ₩111,233 | +0.31% | 600 |
|---|
| 2026.05.04 | ₩111,166 | ₩111,166 | ₩110,109 | ₩110,752 | -0.37% | 900 |
|---|
| 2026.05.01 | ₩110,403 | ₩111,567 | ₩110,403 | ₩111,567 | +1.05% | 1천 |
|---|
| 2026.04.30 | ₩110,470 | ₩111,160 | ₩109,359 | ₩111,160 | +0.63% | 1.1천 |
|---|
| 2026.04.29 | ₩111,280 | ₩111,939 | ₩111,280 | ₩111,939 | +0.59% | 500 |
|---|
| 2026.04.28 | ₩112,055 | ₩112,055 | ₩112,055 | ₩112,055 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩113,351 | ₩113,351 | ₩113,351 | ₩113,351 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩111,895 | ₩113,414 | ₩111,895 | ₩113,414 | +1.36% | 500 |
|---|
| 2026.04.23 | ₩110,577 | ₩110,898 | ₩109,956 | ₩109,956 | -0.56% | 500 |
|---|
| 2026.04.22 | ₩112,585 | ₩112,694 | ₩112,585 | ₩112,694 | +0.10% | 400 |
|---|
| 2026.04.21 | ₩111,648 | ₩111,648 | ₩111,242 | ₩111,242 | -0.36% | 500 |
|---|
| 2026.04.20 | ₩112,491 | ₩112,705 | ₩111,648 | ₩112,642 | +0.13% | 800 |
|---|
| 2026.04.17 | ₩112,397 | ₩113,267 | ₩112,397 | ₩113,267 | +0.77% | 800 |
|---|
| 2026.04.16 | ₩110,644 | ₩111,835 | ₩110,630 | ₩111,732 | +0.98% | 1.8천 |
|---|
| 2026.04.15 | ₩109,091 | ₩109,910 | ₩109,091 | ₩109,910 | +0.75% | 700 |
|---|
| 2026.04.14 | ₩105,504 | ₩107,579 | ₩105,504 | ₩107,298 | +1.70% | 1.5천 |
|---|
| 2026.04.13 | ₩104,233 | ₩105,930 | ₩104,139 | ₩105,930 | +1.63% | 2천 |
|---|
| 2026.04.10 | ₩102,908 | ₩104,375 | ₩102,908 | ₩104,363 | +1.41% | 1.3천 |
|---|
| 2026.04.09 | ₩102,333 | ₩103,597 | ₩102,333 | ₩103,597 | +1.24% | 600 |
|---|
| 2026.04.08 | ₩106,334 | ₩106,334 | ₩103,122 | ₩103,148 | -3.00% | 3.2천 |
|---|
| 2026.04.07 | ₩100,994 | ₩101,289 | ₩99,683 | ₩101,289 | +0.29% | 800 |
|---|
| 2026.04.06 | ₩101,034 | ₩101,513 | ₩100,981 | ₩101,513 | +0.47% | 600 |
|---|
| 2026.04.02 | ₩101,115 | ₩101,115 | ₩101,115 | ₩101,115 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩100,700 | ₩102,025 | ₩100,700 | ₩101,248 | +0.54% | 1.8천 |
|---|
| 2026.03.31 | ₩97,862 | ₩100,486 | ₩97,862 | ₩100,486 | +2.68% | 800 |
|---|
| 2026.03.30 | ₩96,296 | ₩97,126 | ₩95,600 | ₩96,373 | +0.08% | 2.6천 |
|---|
| 2026.03.27 | ₩97,568 | ₩97,568 | ₩96,255 | ₩96,255 | -1.35% | 300 |
|---|
| 2026.03.26 | ₩99,361 | ₩99,428 | ₩97,648 | ₩97,929 | -1.44% | 900 |
|---|
| 2026.03.25 | ₩101,248 | ₩101,903 | ₩101,248 | ₩101,903 | +0.65% | 1천 |
|---|
| 2026.03.24 | ₩100,271 | ₩100,686 | ₩100,271 | ₩100,605 | +0.33% | 500 |
|---|
| 2026.03.23 | ₩102,774 | ₩102,774 | ₩102,417 | ₩102,417 | -0.35% | 700 |
|---|
| 2026.03.20 | ₩100,961 | ₩100,961 | ₩100,680 | ₩100,681 | -0.28% | 700 |
|---|
| 2026.03.19 | ₩101,824 | ₩102,883 | ₩101,824 | ₩102,883 | +1.04% | 500 |
|---|
| 2026.03.18 | ₩103,484 | ₩103,711 | ₩103,132 | ₩103,132 | -0.34% | 900 |
|---|
| 2026.03.17 | ₩105,250 | ₩105,705 | ₩104,661 | ₩104,661 | -0.56% | 1천 |
|---|
| 2026.03.16 | ₩106,174 | ₩106,174 | ₩106,052 | ₩106,052 | -0.11% | 600 |
|---|
| 2026.03.13 | ₩105,719 | ₩105,719 | ₩104,345 | ₩104,345 | -1.30% | 400 |
|---|
| 2026.03.12 | ₩105,491 | ₩105,491 | ₩105,001 | ₩105,001 | -0.46% | 700 |
|---|
| 2026.03.11 | ₩106,187 | ₩106,963 | ₩106,120 | ₩106,963 | +0.73% | 400 |
|---|
| 2026.03.10 | ₩107,137 | ₩107,699 | ₩106,241 | ₩106,253 | -0.83% | 1.6천 |
|---|
| 2026.03.09 | ₩102,908 | ₩106,008 | ₩102,908 | ₩106,008 | +3.01% | 2.1천 |
|---|
| 2026.03.06 | ₩104,862 | ₩104,862 | ₩103,510 | ₩103,775 | -1.04% | 1.8천 |
|---|
| 2026.03.05 | ₩104,099 | ₩105,043 | ₩103,965 | ₩105,041 | +0.91% | 1.2천 |
|---|
| 2026.03.04 | ₩103,738 | ₩106,353 | ₩103,738 | ₩106,353 | +2.52% | 7.6천 |
|---|
| 2026.03.03 | ₩103,417 | ₩104,086 | ₩101,061 | ₩103,545 | +0.12% | 2.5천 |
|---|
| 2026.03.02 | ₩105,090 | ₩106,200 | ₩105,090 | ₩105,658 | +0.54% | 4.6천 |
|---|
| 2026.02.27 | ₩106,495 | ₩106,696 | ₩105,879 | ₩106,199 | -0.28% | 1.3천 |
|---|
| 2026.02.26 | ₩106,856 | ₩107,351 | ₩106,856 | ₩107,351 | +0.46% | 600 |
|---|
| 2026.02.25 | ₩107,140 | ₩107,140 | ₩107,140 | ₩107,140 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩105,799 | ₩105,994 | ₩105,799 | ₩105,994 | +0.18% | 600 |
|---|
| 2026.02.23 | ₩104,822 | ₩104,855 | ₩104,822 | ₩104,855 | +0.03% | 700 |
|---|
| 2026.02.20 | ₩106,789 | ₩106,789 | ₩106,594 | ₩106,594 | -0.18% | 500 |
|---|
| 2026.02.19 | ₩106,174 | ₩106,174 | ₩106,029 | ₩106,029 | -0.14% | 900 |
|---|
| 2026.02.18 | ₩105,157 | ₩106,508 | ₩105,157 | ₩106,255 | +1.04% | 1.7천 |
|---|
| 2026.02.17 | ₩104,581 | ₩105,759 | ₩104,434 | ₩105,709 | +1.08% | 1천 |
|---|
| 2026.02.13 | ₩105,919 | ₩106,415 | ₩105,424 | ₩105,778 | -0.13% | 1.3천 |
|---|
| 2026.02.12 | ₩109,252 | ₩109,252 | ₩106,522 | ₩106,797 | -2.25% | 800 |
|---|
| 2026.02.11 | ₩109,834 | ₩110,042 | ₩109,426 | ₩110,042 | +0.19% | 1천 |
|---|
| 2026.02.10 | ₩111,929 | ₩111,969 | ₩111,682 | ₩111,682 | -0.22% | 1.3천 |
|---|
| 2026.02.09 | ₩110,336 | ₩111,106 | ₩110,336 | ₩111,005 | +0.61% | 1천 |
|---|
| 2026.02.06 | ₩107,298 | ₩108,292 | ₩107,298 | ₩108,292 | +0.93% | 300 |
|---|
| 2026.02.05 | ₩104,501 | ₩105,503 | ₩104,139 | ₩104,463 | -0.04% | 1.6천 |
|---|
| 2026.02.04 | ₩107,351 | ₩107,351 | ₩106,202 | ₩106,819 | -0.50% | 2.9천 |
|---|
| 2026.02.03 | ₩111,608 | ₩112,985 | ₩111,581 | ₩112,985 | +1.23% | 1.2천 |
|---|
| 2026.02.02 | ₩116,720 | ₩116,720 | ₩116,008 | ₩116,008 | -0.61% | 800 |
|---|
| 2026.01.30 | ₩116,439 | ₩116,439 | ₩115,609 | ₩115,635 | -0.69% | 600 |
|---|
| 2026.01.29 | ₩120,307 | ₩121,271 | ₩118,313 | ₩121,271 | +0.80% | 1.3천 |
|---|
| 2026.01.28 | ₩121,166 | ₩121,166 | ₩121,166 | ₩121,166 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩120,909 | ₩121,435 | ₩120,909 | ₩121,435 | +0.44% | 900 |
|---|
| 2026.01.26 | ₩120,749 | ₩120,749 | ₩120,711 | ₩120,711 | -0.03% | 900 |
|---|
| 2026.01.23 | ₩118,514 | ₩121,016 | ₩118,514 | ₩120,474 | +1.65% | 1.5천 |
|---|
| 2026.01.22 | ₩118,542 | ₩118,542 | ₩118,542 | ₩118,542 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩116,145 | ₩118,313 | ₩116,145 | ₩117,475 | +1.15% | 1.7천 |
|---|
| 2026.01.20 | ₩117,249 | ₩117,249 | ₩116,899 | ₩116,899 | -0.30% | 700 |
|---|
| 2026.01.16 | ₩119,517 | ₩119,572 | ₩119,517 | ₩119,572 | +0.05% | 600 |
|---|
| 2026.01.15 | ₩120,387 | ₩120,816 | ₩119,905 | ₩120,002 | -0.32% | 2.4천 |
|---|
| 2026.01.14 | ₩119,705 | ₩119,705 | ₩118,902 | ₩119,487 | -0.18% | 1.3천 |
|---|
| 2026.01.13 | ₩119,785 | ₩120,826 | ₩119,785 | ₩120,434 | +0.54% | 800 |
|---|
| 2026.01.12 | ₩120,621 | ₩120,648 | ₩120,621 | ₩120,648 | +0.02% | 700 |
|---|
| 2026.01.09 | ₩119,825 | ₩120,014 | ₩119,813 | ₩120,014 | +0.16% | 800 |
|---|
| 2026.01.08 | ₩119,129 | ₩119,698 | ₩119,129 | ₩119,698 | +0.48% | 600 |
|---|
| 2026.01.07 | ₩120,468 | ₩121,726 | ₩120,468 | ₩121,056 | +0.49% | 1.1천 |
|---|
| 2026.01.06 | ₩121,599 | ₩121,953 | ₩121,599 | ₩121,817 | +0.18% | 600 |
|---|
| 2026.01.05 | ₩122,637 | ₩122,984 | ₩122,637 | ₩122,866 | +0.19% | 1.7천 |
|---|
| 2026.01.02 | ₩121,364 | ₩121,791 | ₩121,364 | ₩121,612 | +0.20% | 800 |
|---|
| 2025.12.31 | ₩122,228 | ₩122,228 | ₩121,296 | ₩121,296 | -0.76% | 800 |
|---|
| 2025.12.30 | ₩122,127 | ₩122,127 | ₩121,906 | ₩121,906 | -0.18% | 600 |
|---|
| 2025.12.29 | ₩122,422 | ₩123,506 | ₩122,087 | ₩123,210 | +0.64% | 2.3천 |
|---|
| 2025.12.26 | ₩122,663 | ₩123,640 | ₩122,663 | ₩123,640 | +0.80% | 500 |
|---|
| 2025.12.24 | ₩122,924 | ₩122,924 | ₩122,924 | ₩122,924 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩122,569 | ₩123,015 | ₩122,555 | ₩123,015 | +0.36% | 600 |
|---|
| 2025.12.22 | ₩121,793 | ₩122,293 | ₩121,793 | ₩122,293 | +0.41% | 700 |
|---|
| 2025.12.19 | ₩121,324 | ₩121,766 | ₩121,324 | ₩121,752 | +0.35% | 800 |
|---|
| 2025.12.18 | ₩119,857 | ₩119,857 | ₩119,857 | ₩119,857 | 0.00% | 600 |
|---|
| 2025.12.17 | ₩119,169 | ₩119,169 | ₩118,432 | ₩118,432 | -0.62% | 1.1천 |
|---|
| 2025.12.16 | ₩120,347 | ₩121,710 | ₩120,347 | ₩121,710 | +1.13% | 1천 |
|---|
| 2025.12.15 | ₩121,605 | ₩121,752 | ₩121,370 | ₩121,370 | -0.19% | 1.1천 |
|---|
| 2025.12.12 | ₩121,351 | ₩122,328 | ₩121,351 | ₩121,407 | +0.05% | 1.5천 |
|---|
| 2025.12.11 | ₩123,573 | ₩124,657 | ₩123,573 | ₩124,366 | +0.64% | 1.6천 |
|---|
| 2025.12.10 | ₩124,081 | ₩124,528 | ₩123,399 | ₩124,528 | +0.36% | 5.5천 |
|---|
| 2025.12.09 | ₩126,423 | ₩126,423 | ₩125,226 | ₩125,824 | -0.47% | 1천 |
|---|
| 2025.12.08 | ₩125,687 | ₩126,062 | ₩125,620 | ₩125,773 | +0.07% | 1.5천 |
|---|
| 2025.12.05 | ₩125,286 | ₩125,286 | ₩125,286 | ₩125,286 | 0.00% | 500 |
|---|
| 2025.12.04 | ₩124,550 | ₩125,009 | ₩124,402 | ₩125,009 | +0.37% | 900 |
|---|
| 2025.12.03 | ₩124,068 | ₩124,273 | ₩123,492 | ₩124,273 | +0.17% | 1.4천 |
|---|
| 2025.12.02 | ₩125,567 | ₩125,567 | ₩124,737 | ₩124,745 | -0.65% | 1천 |
|---|
| 2025.12.01 | ₩124,115 | ₩125,346 | ₩123,961 | ₩124,555 | +0.35% | 2.1천 |
|---|
| 2025.11.28 | ₩123,091 | ₩124,509 | ₩123,091 | ₩124,509 | +1.15% | 900 |
|---|
| 2025.11.26 | ₩123,118 | ₩123,412 | ₩123,020 | ₩123,020 | -0.08% | 2.1천 |
|---|
| 2025.11.25 | ₩120,265 | ₩122,430 | ₩119,598 | ₩122,430 | +1.80% | 4.8천 |
|---|
| 2025.11.24 | ₩121,552 | ₩123,673 | ₩121,552 | ₩122,404 | +0.70% | 1.9천 |
|---|
| 2025.11.21 | ₩119,839 | ₩120,454 | ₩118,219 | ₩120,114 | +0.23% | 1.5천 |
|---|
| 2025.11.20 | ₩124,683 | ₩124,683 | ₩119,446 | ₩119,446 | -4.20% | 1.7천 |
|---|
| 2025.11.19 | ₩123,118 | ₩123,385 | ₩122,328 | ₩123,322 | +0.17% | 2.1천 |
|---|
| 2025.11.18 | ₩123,532 | ₩124,456 | ₩122,756 | ₩123,562 | +0.02% | 5천 |
|---|
| 2025.11.17 | ₩126,999 | ₩126,999 | ₩126,081 | ₩126,081 | -0.72% | 1.6천 |
|---|
| 2025.11.14 | ₩126,263 | ₩128,385 | ₩125,875 | ₩128,385 | +1.68% | 1.2천 |
|---|
| 2025.11.13 | ₩129,301 | ₩129,301 | ₩127,928 | ₩127,928 | -1.06% | 900 |
|---|
| 2025.11.12 | ₩131,094 | ₩131,161 | ₩130,733 | ₩130,903 | -0.15% | 1.1천 |
|---|
| 2025.11.11 | ₩129,261 | ₩129,957 | ₩129,225 | ₩129,225 | -0.03% | 1.7천 |
|---|
| 2025.11.10 | ₩129,435 | ₩131,014 | ₩129,164 | ₩130,867 | +1.11% | 3천 |
|---|
| 2025.11.07 | ₩125,306 | ₩127,818 | ₩125,019 | ₩127,818 | +2.00% | 2.2천 |
|---|
| 2025.11.06 | ₩132,071 | ₩132,071 | ₩128,567 | ₩128,567 | -2.65% | 1.6천 |
|---|
| 2025.11.05 | ₩130,465 | ₩132,915 | ₩130,465 | ₩131,722 | +0.96% | 1.4천 |
|---|
| 2025.11.04 | ₩130,208 | ₩130,208 | ₩130,208 | ₩130,208 | 0.00% | 400 |
|---|
| 2025.11.03 | ₩132,834 | ₩133,222 | ₩131,830 | ₩131,991 | -0.63% | 1.7천 |
|---|
| 2025.10.31 | ₩132,803 | ₩132,803 | ₩132,573 | ₩132,573 | -0.17% | 500 |
|---|
| 2025.10.30 | ₩135,069 | ₩135,069 | ₩132,676 | ₩132,779 | -1.70% | 1.6천 |
|---|
| 2025.10.29 | ₩139,098 | ₩139,098 | ₩136,769 | ₩136,823 | -1.64% | 1.5천 |
|---|
| 2025.10.28 | ₩136,796 | ₩136,959 | ₩136,260 | ₩136,959 | +0.12% | 1천 |
|---|
| 2025.10.27 | ₩135,203 | ₩136,121 | ₩135,203 | ₩136,121 | +0.68% | 1.7천 |
|---|
| 2025.10.24 | ₩133,155 | ₩134,071 | ₩133,155 | ₩134,071 | +0.69% | 2.1천 |
|---|
| 2025.10.23 | ₩131,723 | ₩131,864 | ₩130,907 | ₩131,864 | +0.11% | 1.1천 |
|---|
| 2025.10.22 | ₩130,398 | ₩130,398 | ₩129,462 | ₩130,317 | -0.06% | 900 |
|---|
| 2025.10.21 | ₩132,182 | ₩132,185 | ₩131,939 | ₩131,939 | -0.18% | 900 |
|---|
| 2025.10.20 | ₩132,553 | ₩132,874 | ₩132,528 | ₩132,528 | -0.02% | 1.9천 |
|---|
| 2025.10.17 | ₩130,654 | ₩131,263 | ₩130,372 | ₩131,263 | +0.47% | 900 |
|---|
| 2025.10.16 | ₩131,817 | ₩131,817 | ₩130,546 | ₩130,670 | -0.87% | 1.4천 |
|---|
| 2025.10.15 | ₩133,123 | ₩133,123 | ₩131,782 | ₩131,782 | -1.01% | 800 |
|---|
| 2025.10.14 | ₩129,167 | ₩130,606 | ₩129,167 | ₩129,975 | +0.63% | 800 |
|---|
| 2025.10.13 | ₩131,964 | ₩132,379 | ₩130,171 | ₩130,410 | -1.18% | 900 |
|---|
| 2025.10.10 | ₩132,485 | ₩132,485 | ₩128,658 | ₩128,658 | -2.89% | 1.5천 |
|---|