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 | ₩134,982 | ₩134,982 | ₩134,917 | ₩134,917 | -0.05% | 200 |
| 2026.10.08 | ₩132,821 | ₩133,107 | ₩132,821 | ₩133,107 | +0.21% | 200 |
| 2026.10.07 | ₩134,411 | ₩134,411 | ₩134,411 | ₩134,411 | 0.00% | 200 |
| 2026.10.06 | ₩135,637 | ₩135,637 | ₩135,637 | ₩135,637 | 0.00% | 200 |
| 2026.10.05 | ₩134,829 | ₩135,137 | ₩134,829 | ₩135,137 | +0.23% | 400 |
| 2026.10.02 | ₩134,375 | ₩134,375 | ₩133,348 | ₩133,508 | -0.65% | 700 |
| 2026.10.01 | ₩132,628 | ₩132,936 | ₩132,628 | ₩132,936 | +0.23% | 400 |
| 2026.09.30 | ₩133,521 | ₩133,521 | ₩132,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,890 |
| -0.47% |
| 900 |
| 2026.09.29 | ₩133,015 | ₩133,015 | ₩133,015 | ₩133,015 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩132,904 | ₩132,904 | ₩132,904 | ₩132,904 | 0.00% | 300 |
|---|
| 2026.09.25 | ₩134,470 | ₩134,470 | ₩134,470 | ₩134,470 | 0.00% | 300 |
|---|
| 2026.09.24 | ₩133,681 | ₩134,438 | ₩133,681 | ₩134,438 | +0.57% | 400 |
|---|
| 2026.09.23 | ₩134,351 | ₩134,351 | ₩134,351 | ₩134,351 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩135,949 | ₩136,469 | ₩135,656 | ₩135,912 | -0.03% | 800 |
|---|
| 2026.09.21 | ₩134,735 | ₩135,562 | ₩134,735 | ₩135,522 | +0.58% | 1.7천 |
|---|
| 2026.09.18 | ₩129,673 | ₩130,213 | ₩129,673 | ₩130,213 | +0.42% | 600 |
|---|
| 2026.09.17 | ₩130,507 | ₩130,834 | ₩130,507 | ₩130,834 | +0.25% | 400 |
|---|
| 2026.09.16 | ₩129,105 | ₩129,105 | ₩129,105 | ₩129,105 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩130,053 | ₩130,053 | ₩129,558 | ₩129,558 | -0.38% | 2.3천 |
|---|
| 2026.09.14 | ₩130,902 | ₩130,902 | ₩130,902 | ₩130,902 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩129,694 | ₩129,694 | ₩129,694 | ₩129,694 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩128,573 | ₩128,573 | ₩127,983 | ₩127,983 | -0.46% | 400 |
|---|
| 2026.09.09 | ₩130,400 | ₩130,447 | ₩129,586 | ₩129,618 | -0.60% | 800 |
|---|
| 2026.09.08 | ₩130,153 | ₩130,153 | ₩129,872 | ₩129,872 | -0.22% | 300 |
|---|
| 2026.09.04 | ₩130,507 | ₩130,507 | ₩130,240 | ₩130,440 | -0.05% | 700 |
|---|
| 2026.09.03 | ₩129,533 | ₩130,147 | ₩129,413 | ₩129,837 | +0.23% | 1.5천 |
|---|
| 2026.09.02 | ₩128,008 | ₩128,008 | ₩128,008 | ₩128,008 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩127,770 | ₩127,770 | ₩127,770 | ₩127,770 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩128,745 | ₩128,745 | ₩128,745 | ₩128,745 | 0.00% | 700 |
|---|
| 2026.08.28 | ₩129,600 | ₩129,836 | ₩129,600 | ₩129,836 | +0.18% | 300 |
|---|
| 2026.08.27 | ₩129,456 | ₩129,456 | ₩129,456 | ₩129,456 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩129,200 | ₩129,200 | ₩128,442 | ₩128,442 | -0.59% | 600 |
|---|
| 2026.08.25 | ₩127,692 | ₩129,186 | ₩127,519 | ₩129,186 | +1.17% | 1.6천 |
|---|
| 2026.08.24 | ₩127,772 | ₩127,772 | ₩127,052 | ₩127,052 | -0.56% | 500 |
|---|
| 2026.08.21 | ₩128,092 | ₩128,092 | ₩127,851 | ₩127,851 | -0.19% | 500 |
|---|
| 2026.08.20 | ₩127,719 | ₩127,719 | ₩126,865 | ₩127,634 | -0.07% | 900 |
|---|
| 2026.08.19 | ₩128,559 | ₩128,559 | ₩128,039 | ₩128,039 | -0.40% | 1.1천 |
|---|
| 2026.08.18 | ₩128,133 | ₩128,133 | ₩127,492 | ₩127,638 | -0.39% | 7천 |
|---|
| 2026.08.17 | ₩131,134 | ₩131,134 | ₩129,593 | ₩129,593 | -1.17% | 1.8천 |
|---|
| 2026.08.14 | ₩131,481 | ₩131,481 | ₩131,481 | ₩131,481 | 0.00% | 1천 |
|---|
| 2026.08.13 | ₩129,520 | ₩129,747 | ₩129,520 | ₩129,722 | +0.16% | 600 |
|---|
| 2026.08.12 | ₩130,400 | ₩130,400 | ₩129,569 | ₩129,569 | -0.64% | 800 |
|---|
| 2026.08.11 | ₩130,926 | ₩130,926 | ₩130,926 | ₩130,926 | 0.00% | 6천 |
|---|
| 2026.08.10 | ₩130,413 | ₩130,413 | ₩130,413 | ₩130,413 | 0.00% | 700 |
|---|
| 2026.08.07 | ₩130,814 | ₩130,819 | ₩129,987 | ₩130,819 | +0.00% | 700 |
|---|
| 2026.08.06 | ₩128,893 | ₩129,093 | ₩128,146 | ₩128,483 | -0.32% | 1.2천 |
|---|
| 2026.08.05 | ₩129,013 | ₩129,666 | ₩127,768 | ₩127,768 | -0.96% | 500 |
|---|
| 2026.08.04 | ₩128,413 | ₩128,757 | ₩127,812 | ₩128,757 | +0.27% | 1.6천 |
|---|
| 2026.08.03 | ₩125,225 | ₩127,185 | ₩125,225 | ₩127,165 | +1.55% | 1.4천 |
|---|
| 2026.07.31 | ₩123,251 | ₩124,536 | ₩123,251 | ₩124,536 | +1.04% | 800 |
|---|
| 2026.07.30 | ₩123,331 | ₩124,615 | ₩123,331 | ₩124,615 | +1.04% | 1.4천 |
|---|
| 2026.07.29 | ₩122,343 | ₩122,343 | ₩121,498 | ₩121,498 | -0.69% | 800 |
|---|
| 2026.07.28 | ₩120,769 | ₩121,587 | ₩120,769 | ₩121,587 | +0.68% | 600 |
|---|
| 2026.07.27 | ₩120,930 | ₩121,490 | ₩120,810 | ₩121,399 | +0.39% | 700 |
|---|
| 2026.07.24 | ₩119,188 | ₩119,188 | ₩119,188 | ₩119,188 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩121,276 | ₩121,276 | ₩119,770 | ₩119,878 | -1.15% | 600 |
|---|
| 2026.07.22 | ₩122,530 | ₩122,970 | ₩121,990 | ₩122,123 | -0.33% | 800 |
|---|
| 2026.07.21 | ₩124,067 | ₩124,067 | ₩124,067 | ₩124,067 | 0.00% | 400 |
|---|
| 2026.07.20 | ₩123,891 | ₩124,318 | ₩123,665 | ₩123,665 | -0.18% | 1.2천 |
|---|
| 2026.07.17 | ₩120,970 | ₩121,568 | ₩120,356 | ₩121,568 | +0.50% | 900 |
|---|
| 2026.07.16 | ₩124,304 | ₩124,304 | ₩124,062 | ₩124,062 | -0.20% | 900 |
|---|
| 2026.07.15 | ₩125,825 | ₩126,025 | ₩125,425 | ₩126,025 | +0.16% | 800 |
|---|
| 2026.07.14 | ₩124,985 | ₩124,998 | ₩124,680 | ₩124,680 | -0.24% | 1.8천 |
|---|
| 2026.07.13 | ₩126,080 | ₩126,080 | ₩124,327 | ₩124,327 | -1.39% | 700 |
|---|
| 2026.07.10 | ₩125,718 | ₩126,755 | ₩125,718 | ₩126,755 | +0.82% | 500 |
|---|
| 2026.07.09 | ₩123,517 | ₩125,197 | ₩123,464 | ₩125,197 | +1.36% | 600 |
|---|
| 2026.07.08 | ₩121,610 | ₩123,871 | ₩121,610 | ₩123,871 | +1.86% | 400 |
|---|
| 2026.07.07 | ₩123,371 | ₩123,433 | ₩123,371 | ₩123,433 | +0.05% | 600 |
|---|
| 2026.07.06 | ₩123,851 | ₩123,980 | ₩123,851 | ₩123,980 | +0.10% | 500 |
|---|
| 2026.07.02 | ₩121,556 | ₩121,556 | ₩121,556 | ₩121,556 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩123,064 | ₩123,064 | ₩122,605 | ₩122,605 | -0.37% | 500 |
|---|
| 2026.06.30 | ₩119,449 | ₩120,987 | ₩119,035 | ₩120,987 | +1.29% | 1천 |
|---|
| 2026.06.29 | ₩118,315 | ₩119,102 | ₩118,075 | ₩118,782 | +0.39% | 1.6천 |
|---|
| 2026.06.26 | ₩115,407 | ₩116,541 | ₩115,341 | ₩116,354 | +0.82% | 3.9천 |
|---|
| 2026.06.25 | ₩115,674 | ₩115,674 | ₩114,567 | ₩114,618 | -0.91% | 1.1천 |
|---|
| 2026.06.24 | ₩116,955 | ₩117,315 | ₩116,729 | ₩116,729 | -0.19% | 2.7천 |
|---|
| 2026.06.23 | ₩116,869 | ₩116,869 | ₩116,869 | ₩116,869 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩119,382 | ₩119,382 | ₩118,418 | ₩118,418 | -0.81% | 700 |
|---|
| 2026.06.18 | ₩119,476 | ₩119,669 | ₩119,476 | ₩119,668 | +0.16% | 600 |
|---|
| 2026.06.17 | ₩119,962 | ₩119,962 | ₩118,351 | ₩118,351 | -1.34% | 3.6천 |
|---|
| 2026.06.16 | ₩119,805 | ₩119,805 | ₩119,805 | ₩119,805 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩121,877 | ₩122,143 | ₩121,490 | ₩121,974 | +0.08% | 1.1천 |
|---|
| 2026.06.12 | ₩118,402 | ₩118,402 | ₩118,402 | ₩118,402 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩115,141 | ₩117,413 | ₩115,047 | ₩117,413 | +1.97% | 2천 |
|---|
| 2026.06.10 | ₩115,974 | ₩115,974 | ₩114,314 | ₩115,046 | -0.80% | 800 |
|---|
| 2026.06.09 | ₩120,756 | ₩120,756 | ₩116,208 | ₩117,746 | -2.49% | 2천 |
|---|
| 2026.06.08 | ₩120,009 | ₩120,276 | ₩119,222 | ₩120,220 | +0.18% | 1.7천 |
|---|
| 2026.06.05 | ₩119,046 | ₩119,046 | ₩119,046 | ₩119,046 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩124,011 | ₩124,759 | ₩123,931 | ₩124,759 | +0.60% | 1.1천 |
|---|
| 2026.06.03 | ₩126,652 | ₩126,652 | ₩124,678 | ₩125,331 | -1.04% | 1.7천 |
|---|
| 2026.06.02 | ₩126,772 | ₩126,772 | ₩126,238 | ₩126,385 | -0.31% | 1.7천 |
|---|
| 2026.06.01 | ₩124,611 | ₩126,038 | ₩123,877 | ₩125,720 | +0.89% | 2천 |
|---|
| 2026.05.29 | ₩123,395 | ₩123,775 | ₩123,050 | ₩123,775 | +0.31% | 1천 |
|---|
| 2026.05.28 | ₩122,090 | ₩123,176 | ₩122,090 | ₩123,176 | +0.89% | 1.2천 |
|---|
| 2026.05.27 | ₩120,049 | ₩121,030 | ₩120,049 | ₩121,030 | +0.82% | 1.9천 |
|---|
| 2026.05.26 | ₩118,635 | ₩119,916 | ₩118,635 | ₩119,916 | +1.08% | 800 |
|---|
| 2026.05.22 | ₩117,808 | ₩118,929 | ₩117,608 | ₩117,828 | +0.02% | 1.1천 |
|---|
| 2026.05.21 | ₩117,802 | ₩117,802 | ₩117,802 | ₩117,802 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩116,901 | ₩118,421 | ₩116,901 | ₩118,421 | +1.30% | 600 |
|---|
| 2026.05.19 | ₩116,330 | ₩116,330 | ₩116,330 | ₩116,330 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩117,195 | ₩117,195 | ₩116,540 | ₩116,540 | -0.56% | 900 |
|---|
| 2026.05.15 | ₩117,195 | ₩117,195 | ₩117,195 | ₩117,195 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩118,822 | ₩119,006 | ₩117,688 | ₩119,006 | +0.15% | 3.7천 |
|---|
| 2026.05.13 | ₩118,155 | ₩118,905 | ₩118,155 | ₩118,905 | +0.63% | 700 |
|---|
| 2026.05.12 | ₩117,288 | ₩118,809 | ₩117,288 | ₩118,060 | +0.66% | 1.7천 |
|---|
| 2026.05.11 | ₩117,075 | ₩118,429 | ₩117,075 | ₩117,755 | +0.58% | 2.2천 |
|---|
| 2026.05.08 | ₩116,381 | ₩116,781 | ₩116,261 | ₩116,745 | +0.31% | 3.6천 |
|---|
| 2026.05.07 | ₩116,154 | ₩116,288 | ₩115,491 | ₩115,491 | -0.57% | 1.5천 |
|---|
| 2026.05.06 | ₩114,714 | ₩116,045 | ₩114,714 | ₩116,045 | +1.16% | 6천 |
|---|
| 2026.05.05 | ₩110,512 | ₩110,859 | ₩110,419 | ₩110,859 | +0.31% | 600 |
|---|
| 2026.05.04 | ₩110,792 | ₩110,792 | ₩109,738 | ₩110,380 | -0.37% | 900 |
|---|
| 2026.05.01 | ₩110,032 | ₩111,192 | ₩110,032 | ₩111,192 | +1.05% | 1천 |
|---|
| 2026.04.30 | ₩110,098 | ₩110,787 | ₩108,991 | ₩110,787 | +0.63% | 1.1천 |
|---|
| 2026.04.29 | ₩110,905 | ₩111,563 | ₩110,905 | ₩111,563 | +0.59% | 500 |
|---|
| 2026.04.28 | ₩111,678 | ₩111,678 | ₩111,678 | ₩111,678 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩112,970 | ₩112,970 | ₩112,970 | ₩112,970 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩111,519 | ₩113,033 | ₩111,519 | ₩113,033 | +1.36% | 500 |
|---|
| 2026.04.23 | ₩110,205 | ₩110,525 | ₩109,586 | ₩109,586 | -0.56% | 500 |
|---|
| 2026.04.22 | ₩112,206 | ₩112,315 | ₩112,206 | ₩112,315 | +0.10% | 400 |
|---|
| 2026.04.21 | ₩111,272 | ₩111,272 | ₩110,868 | ₩110,868 | -0.36% | 500 |
|---|
| 2026.04.20 | ₩112,113 | ₩112,326 | ₩111,272 | ₩112,263 | +0.13% | 800 |
|---|
| 2026.04.17 | ₩112,019 | ₩112,886 | ₩112,019 | ₩112,886 | +0.77% | 800 |
|---|
| 2026.04.16 | ₩110,272 | ₩111,459 | ₩110,259 | ₩111,356 | +0.98% | 1.8천 |
|---|
| 2026.04.15 | ₩108,725 | ₩109,541 | ₩108,725 | ₩109,541 | +0.75% | 700 |
|---|
| 2026.04.14 | ₩105,150 | ₩107,217 | ₩105,150 | ₩106,937 | +1.70% | 1.5천 |
|---|
| 2026.04.13 | ₩103,883 | ₩105,574 | ₩103,789 | ₩105,574 | +1.63% | 2천 |
|---|
| 2026.04.10 | ₩102,562 | ₩104,024 | ₩102,562 | ₩104,012 | +1.41% | 1.3천 |
|---|
| 2026.04.09 | ₩101,988 | ₩103,249 | ₩101,988 | ₩103,249 | +1.24% | 600 |
|---|
| 2026.04.08 | ₩105,977 | ₩105,977 | ₩102,775 | ₩102,801 | -3.00% | 3.2천 |
|---|
| 2026.04.07 | ₩100,655 | ₩100,948 | ₩99,347 | ₩100,948 | +0.29% | 800 |
|---|
| 2026.04.06 | ₩100,695 | ₩101,172 | ₩100,641 | ₩101,172 | +0.47% | 600 |
|---|
| 2026.04.02 | ₩100,775 | ₩100,775 | ₩100,775 | ₩100,775 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩100,361 | ₩101,682 | ₩100,361 | ₩100,908 | +0.54% | 1.8천 |
|---|
| 2026.03.31 | ₩97,533 | ₩100,148 | ₩97,533 | ₩100,148 | +2.68% | 800 |
|---|
| 2026.03.30 | ₩95,973 | ₩96,800 | ₩95,279 | ₩96,049 | +0.08% | 2.6천 |
|---|
| 2026.03.27 | ₩97,240 | ₩97,240 | ₩95,931 | ₩95,931 | -1.35% | 300 |
|---|
| 2026.03.26 | ₩99,027 | ₩99,094 | ₩97,320 | ₩97,600 | -1.44% | 900 |
|---|
| 2026.03.25 | ₩100,908 | ₩101,560 | ₩100,908 | ₩101,560 | +0.65% | 1천 |
|---|
| 2026.03.24 | ₩99,934 | ₩100,348 | ₩99,934 | ₩100,266 | +0.33% | 500 |
|---|
| 2026.03.23 | ₩102,429 | ₩102,429 | ₩102,073 | ₩102,073 | -0.35% | 700 |
|---|
| 2026.03.20 | ₩100,621 | ₩100,621 | ₩100,341 | ₩100,342 | -0.28% | 700 |
|---|
| 2026.03.19 | ₩101,482 | ₩102,537 | ₩101,482 | ₩102,537 | +1.04% | 500 |
|---|
| 2026.03.18 | ₩103,136 | ₩103,362 | ₩102,785 | ₩102,785 | -0.34% | 900 |
|---|
| 2026.03.17 | ₩104,896 | ₩105,350 | ₩104,309 | ₩104,309 | -0.56% | 1천 |
|---|
| 2026.03.16 | ₩105,817 | ₩105,817 | ₩105,695 | ₩105,695 | -0.11% | 600 |
|---|
| 2026.03.13 | ₩105,363 | ₩105,363 | ₩103,995 | ₩103,995 | -1.30% | 400 |
|---|
| 2026.03.12 | ₩105,136 | ₩105,136 | ₩104,648 | ₩104,648 | -0.46% | 700 |
|---|
| 2026.03.11 | ₩105,830 | ₩106,604 | ₩105,763 | ₩106,604 | +0.73% | 400 |
|---|
| 2026.03.10 | ₩106,777 | ₩107,337 | ₩105,883 | ₩105,895 | -0.83% | 1.6천 |
|---|
| 2026.03.09 | ₩102,562 | ₩105,651 | ₩102,562 | ₩105,651 | +3.01% | 2.1천 |
|---|
| 2026.03.06 | ₩104,509 | ₩104,509 | ₩103,162 | ₩103,426 | -1.04% | 1.8천 |
|---|
| 2026.03.05 | ₩103,749 | ₩104,690 | ₩103,616 | ₩104,688 | +0.91% | 1.2천 |
|---|
| 2026.03.04 | ₩103,389 | ₩105,995 | ₩103,389 | ₩105,995 | +2.52% | 7.6천 |
|---|
| 2026.03.03 | ₩103,069 | ₩103,736 | ₩100,721 | ₩103,197 | +0.12% | 2.5천 |
|---|
| 2026.03.02 | ₩104,736 | ₩105,843 | ₩104,736 | ₩105,303 | +0.54% | 4.6천 |
|---|
| 2026.02.27 | ₩106,137 | ₩106,337 | ₩105,523 | ₩105,842 | -0.28% | 1.3천 |
|---|
| 2026.02.26 | ₩106,497 | ₩106,991 | ₩106,497 | ₩106,991 | +0.46% | 600 |
|---|
| 2026.02.25 | ₩106,780 | ₩106,780 | ₩106,780 | ₩106,780 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩105,443 | ₩105,638 | ₩105,443 | ₩105,638 | +0.18% | 600 |
|---|
| 2026.02.23 | ₩104,469 | ₩104,503 | ₩104,469 | ₩104,503 | +0.03% | 700 |
|---|
| 2026.02.20 | ₩106,430 | ₩106,430 | ₩106,236 | ₩106,236 | -0.18% | 500 |
|---|
| 2026.02.19 | ₩105,817 | ₩105,817 | ₩105,673 | ₩105,673 | -0.14% | 900 |
|---|
| 2026.02.18 | ₩104,803 | ₩106,150 | ₩104,803 | ₩105,898 | +1.04% | 1.7천 |
|---|
| 2026.02.17 | ₩104,229 | ₩105,403 | ₩104,083 | ₩105,354 | +1.08% | 1천 |
|---|
| 2026.02.13 | ₩105,563 | ₩106,057 | ₩105,070 | ₩105,422 | -0.13% | 1.3천 |
|---|
| 2026.02.12 | ₩108,885 | ₩108,885 | ₩106,164 | ₩106,438 | -2.25% | 800 |
|---|
| 2026.02.11 | ₩109,465 | ₩109,672 | ₩109,058 | ₩109,672 | +0.19% | 1천 |
|---|
| 2026.02.10 | ₩111,552 | ₩111,592 | ₩111,307 | ₩111,307 | -0.22% | 1.3천 |
|---|
| 2026.02.09 | ₩109,965 | ₩110,732 | ₩109,965 | ₩110,632 | +0.61% | 1천 |
|---|
| 2026.02.06 | ₩106,937 | ₩107,928 | ₩106,937 | ₩107,928 | +0.93% | 300 |
|---|
| 2026.02.05 | ₩104,149 | ₩105,148 | ₩103,789 | ₩104,112 | -0.04% | 1.6천 |
|---|
| 2026.02.04 | ₩106,991 | ₩106,991 | ₩105,845 | ₩106,460 | -0.50% | 2.9천 |
|---|
| 2026.02.03 | ₩111,232 | ₩112,605 | ₩111,206 | ₩112,605 | +1.23% | 1.2천 |
|---|
| 2026.02.02 | ₩116,328 | ₩116,328 | ₩115,618 | ₩115,618 | -0.61% | 800 |
|---|
| 2026.01.30 | ₩116,048 | ₩116,048 | ₩115,221 | ₩115,246 | -0.69% | 600 |
|---|
| 2026.01.29 | ₩119,902 | ₩120,863 | ₩117,915 | ₩120,863 | +0.80% | 1.3천 |
|---|
| 2026.01.28 | ₩120,759 | ₩120,759 | ₩120,759 | ₩120,759 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩120,503 | ₩121,027 | ₩120,503 | ₩121,027 | +0.44% | 900 |
|---|
| 2026.01.26 | ₩120,343 | ₩120,343 | ₩120,305 | ₩120,305 | -0.03% | 900 |
|---|
| 2026.01.23 | ₩118,115 | ₩120,609 | ₩118,115 | ₩120,069 | +1.65% | 1.5천 |
|---|
| 2026.01.22 | ₩118,143 | ₩118,143 | ₩118,143 | ₩118,143 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩115,754 | ₩117,915 | ₩115,754 | ₩117,080 | +1.15% | 1.7천 |
|---|
| 2026.01.20 | ₩116,855 | ₩116,855 | ₩116,506 | ₩116,506 | -0.30% | 700 |
|---|
| 2026.01.16 | ₩119,115 | ₩119,170 | ₩119,115 | ₩119,170 | +0.05% | 600 |
|---|
| 2026.01.15 | ₩119,983 | ₩120,409 | ₩119,502 | ₩119,598 | -0.32% | 2.4천 |
|---|
| 2026.01.14 | ₩119,302 | ₩119,302 | ₩118,502 | ₩119,085 | -0.18% | 1.3천 |
|---|
| 2026.01.13 | ₩119,382 | ₩120,420 | ₩119,382 | ₩120,029 | +0.54% | 800 |
|---|
| 2026.01.12 | ₩120,216 | ₩120,243 | ₩120,216 | ₩120,243 | +0.02% | 700 |
|---|
| 2026.01.09 | ₩119,422 | ₩119,610 | ₩119,410 | ₩119,610 | +0.16% | 800 |
|---|
| 2026.01.08 | ₩118,729 | ₩119,296 | ₩118,729 | ₩119,296 | +0.48% | 600 |
|---|
| 2026.01.07 | ₩120,063 | ₩121,316 | ₩120,063 | ₩120,649 | +0.49% | 1.1천 |
|---|
| 2026.01.06 | ₩121,190 | ₩121,543 | ₩121,190 | ₩121,407 | +0.18% | 600 |
|---|
| 2026.01.05 | ₩122,225 | ₩122,570 | ₩122,225 | ₩122,453 | +0.19% | 1.7천 |
|---|
| 2026.01.02 | ₩120,956 | ₩121,382 | ₩120,956 | ₩121,203 | +0.20% | 800 |
|---|
| 2025.12.31 | ₩121,817 | ₩121,817 | ₩120,888 | ₩120,888 | -0.76% | 800 |
|---|
| 2025.12.30 | ₩121,717 | ₩121,717 | ₩121,496 | ₩121,496 | -0.18% | 600 |
|---|
| 2025.12.29 | ₩122,010 | ₩123,090 | ₩121,677 | ₩122,796 | +0.64% | 2.3천 |
|---|
| 2025.12.26 | ₩122,250 | ₩123,224 | ₩122,250 | ₩123,224 | +0.80% | 500 |
|---|
| 2025.12.24 | ₩122,510 | ₩122,510 | ₩122,510 | ₩122,510 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩122,157 | ₩122,601 | ₩122,143 | ₩122,601 | +0.36% | 600 |
|---|
| 2025.12.22 | ₩121,383 | ₩121,882 | ₩121,383 | ₩121,882 | +0.41% | 700 |
|---|
| 2025.12.19 | ₩120,916 | ₩121,356 | ₩120,916 | ₩121,343 | +0.35% | 800 |
|---|
| 2025.12.18 | ₩119,454 | ₩119,454 | ₩119,454 | ₩119,454 | 0.00% | 600 |
|---|
| 2025.12.17 | ₩118,769 | ₩118,769 | ₩118,034 | ₩118,034 | -0.62% | 1.1천 |
|---|
| 2025.12.16 | ₩119,942 | ₩121,300 | ₩119,942 | ₩121,300 | +1.13% | 1천 |
|---|
| 2025.12.15 | ₩121,196 | ₩121,343 | ₩120,962 | ₩120,962 | -0.19% | 1.1천 |
|---|
| 2025.12.12 | ₩120,943 | ₩121,917 | ₩120,943 | ₩120,999 | +0.05% | 1.5천 |
|---|
| 2025.12.11 | ₩123,157 | ₩124,238 | ₩123,157 | ₩123,948 | +0.64% | 1.6천 |
|---|
| 2025.12.10 | ₩123,664 | ₩124,110 | ₩122,984 | ₩124,110 | +0.36% | 5.5천 |
|---|
| 2025.12.09 | ₩125,998 | ₩125,998 | ₩124,804 | ₩125,401 | -0.47% | 1천 |
|---|
| 2025.12.08 | ₩125,265 | ₩125,638 | ₩125,198 | ₩125,350 | +0.07% | 1.5천 |
|---|
| 2025.12.05 | ₩124,865 | ₩124,865 | ₩124,865 | ₩124,865 | 0.00% | 500 |
|---|
| 2025.12.04 | ₩124,131 | ₩124,588 | ₩123,984 | ₩124,588 | +0.37% | 900 |
|---|
| 2025.12.03 | ₩123,651 | ₩123,855 | ₩123,077 | ₩123,855 | +0.17% | 1.4천 |
|---|
| 2025.12.02 | ₩125,145 | ₩125,145 | ₩124,318 | ₩124,326 | -0.65% | 1천 |
|---|
| 2025.12.01 | ₩123,697 | ₩124,925 | ₩123,544 | ₩124,136 | +0.35% | 2.1천 |
|---|
| 2025.11.28 | ₩122,677 | ₩124,091 | ₩122,677 | ₩124,091 | +1.15% | 900 |
|---|
| 2025.11.26 | ₩122,704 | ₩122,997 | ₩122,606 | ₩122,606 | -0.08% | 2.1천 |
|---|
| 2025.11.25 | ₩119,861 | ₩122,018 | ₩119,196 | ₩122,018 | +1.80% | 4.8천 |
|---|
| 2025.11.24 | ₩121,143 | ₩123,257 | ₩121,143 | ₩121,993 | +0.70% | 1.9천 |
|---|
| 2025.11.21 | ₩119,436 | ₩120,049 | ₩117,822 | ₩119,710 | +0.23% | 1.5천 |
|---|
| 2025.11.20 | ₩124,264 | ₩124,264 | ₩119,045 | ₩119,045 | -4.20% | 1.7천 |
|---|
| 2025.11.19 | ₩122,704 | ₩122,970 | ₩121,917 | ₩122,908 | +0.17% | 2.1천 |
|---|
| 2025.11.18 | ₩123,117 | ₩124,037 | ₩122,343 | ₩123,146 | +0.02% | 5천 |
|---|
| 2025.11.17 | ₩126,572 | ₩126,572 | ₩125,657 | ₩125,657 | -0.72% | 1.6천 |
|---|
| 2025.11.14 | ₩125,838 | ₩127,954 | ₩125,451 | ₩127,954 | +1.68% | 1.2천 |
|---|
| 2025.11.13 | ₩128,866 | ₩128,866 | ₩127,498 | ₩127,498 | -1.06% | 900 |
|---|
| 2025.11.12 | ₩130,654 | ₩130,720 | ₩130,293 | ₩130,463 | -0.15% | 1.1천 |
|---|
| 2025.11.11 | ₩128,826 | ₩129,520 | ₩128,790 | ₩128,790 | -0.03% | 1.7천 |
|---|
| 2025.11.10 | ₩129,000 | ₩130,574 | ₩128,730 | ₩130,427 | +1.11% | 3천 |
|---|
| 2025.11.07 | ₩124,885 | ₩127,388 | ₩124,599 | ₩127,388 | +2.00% | 2.2천 |
|---|
| 2025.11.06 | ₩131,627 | ₩131,627 | ₩128,135 | ₩128,135 | -2.65% | 1.6천 |
|---|
| 2025.11.05 | ₩130,027 | ₩132,468 | ₩130,027 | ₩131,279 | +0.96% | 1.4천 |
|---|
| 2025.11.04 | ₩129,771 | ₩129,771 | ₩129,771 | ₩129,771 | 0.00% | 400 |
|---|
| 2025.11.03 | ₩132,388 | ₩132,774 | ₩131,387 | ₩131,547 | -0.63% | 1.7천 |
|---|
| 2025.10.31 | ₩132,357 | ₩132,357 | ₩132,127 | ₩132,127 | -0.17% | 500 |
|---|
| 2025.10.30 | ₩134,615 | ₩134,615 | ₩132,230 | ₩132,333 | -1.70% | 1.6천 |
|---|
| 2025.10.29 | ₩138,630 | ₩138,630 | ₩136,309 | ₩136,363 | -1.64% | 1.5천 |
|---|
| 2025.10.28 | ₩136,336 | ₩136,499 | ₩135,802 | ₩136,499 | +0.12% | 1천 |
|---|
| 2025.10.27 | ₩134,749 | ₩135,664 | ₩134,749 | ₩135,664 | +0.68% | 1.7천 |
|---|
| 2025.10.24 | ₩132,708 | ₩133,620 | ₩132,708 | ₩133,620 | +0.69% | 2.1천 |
|---|
| 2025.10.23 | ₩131,280 | ₩131,421 | ₩130,467 | ₩131,421 | +0.11% | 1.1천 |
|---|
| 2025.10.22 | ₩129,960 | ₩129,960 | ₩129,026 | ₩129,879 | -0.06% | 900 |
|---|
| 2025.10.21 | ₩131,738 | ₩131,741 | ₩131,495 | ₩131,495 | -0.18% | 900 |
|---|
| 2025.10.20 | ₩132,107 | ₩132,428 | ₩132,082 | ₩132,082 | -0.02% | 1.9천 |
|---|
| 2025.10.17 | ₩130,215 | ₩130,822 | ₩129,933 | ₩130,822 | +0.47% | 900 |
|---|
| 2025.10.16 | ₩131,374 | ₩131,374 | ₩130,107 | ₩130,231 | -0.87% | 1.4천 |
|---|
| 2025.10.15 | ₩132,676 | ₩132,676 | ₩131,339 | ₩131,339 | -1.01% | 800 |
|---|
| 2025.10.14 | ₩128,733 | ₩130,167 | ₩128,733 | ₩129,538 | +0.63% | 800 |
|---|
| 2025.10.13 | ₩131,521 | ₩131,934 | ₩129,733 | ₩129,972 | -1.18% | 900 |
|---|
| 2025.10.10 | ₩132,039 | ₩132,039 | ₩128,226 | ₩128,226 | -2.89% | 1.5천 |
|---|