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 | ₩135,205 | ₩135,205 | ₩135,139 | ₩135,139 | -0.05% | 200 |
| 2026.10.08 | ₩133,040 | ₩133,326 | ₩133,040 | ₩133,326 | +0.21% | 200 |
| 2026.10.07 | ₩134,633 | ₩134,633 | ₩134,633 | ₩134,633 | 0.00% | 200 |
| 2026.10.06 | ₩135,861 | ₩135,861 | ₩135,861 | ₩135,861 | 0.00% | 200 |
| 2026.10.05 | ₩135,051 | ₩135,360 | ₩135,051 | ₩135,360 | +0.23% | 400 |
| 2026.10.02 | ₩134,597 | ₩134,597 | ₩133,568 | ₩133,728 | -0.65% | 700 |
| 2026.10.01 | ₩132,846 | ₩133,155 | ₩132,846 | ₩133,155 | +0.23% | 400 |
| 2026.09.30 | ₩133,742 | ₩133,742 | ₩133,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,110 |
| -0.47% |
| 900 |
| 2026.09.29 | ₩133,234 | ₩133,234 | ₩133,234 | ₩133,234 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩133,123 | ₩133,123 | ₩133,123 | ₩133,123 | 0.00% | 300 |
|---|
| 2026.09.25 | ₩134,692 | ₩134,692 | ₩134,692 | ₩134,692 | 0.00% | 300 |
|---|
| 2026.09.24 | ₩133,902 | ₩134,659 | ₩133,902 | ₩134,659 | +0.57% | 400 |
|---|
| 2026.09.23 | ₩134,573 | ₩134,573 | ₩134,573 | ₩134,573 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩136,173 | ₩136,694 | ₩135,879 | ₩136,136 | -0.03% | 800 |
|---|
| 2026.09.21 | ₩134,957 | ₩135,786 | ₩134,957 | ₩135,746 | +0.58% | 1.7천 |
|---|
| 2026.09.18 | ₩129,887 | ₩130,428 | ₩129,887 | ₩130,428 | +0.42% | 600 |
|---|
| 2026.09.17 | ₩130,722 | ₩131,049 | ₩130,722 | ₩131,049 | +0.25% | 400 |
|---|
| 2026.09.16 | ₩129,318 | ₩129,318 | ₩129,318 | ₩129,318 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩130,268 | ₩130,268 | ₩129,772 | ₩129,772 | -0.38% | 2.3천 |
|---|
| 2026.09.14 | ₩131,118 | ₩131,118 | ₩131,118 | ₩131,118 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩129,908 | ₩129,908 | ₩129,908 | ₩129,908 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩128,785 | ₩128,785 | ₩128,194 | ₩128,194 | -0.46% | 400 |
|---|
| 2026.09.09 | ₩130,615 | ₩130,662 | ₩129,800 | ₩129,832 | -0.60% | 800 |
|---|
| 2026.09.08 | ₩130,368 | ₩130,368 | ₩130,086 | ₩130,086 | -0.22% | 300 |
|---|
| 2026.09.04 | ₩130,722 | ₩130,722 | ₩130,455 | ₩130,655 | -0.05% | 700 |
|---|
| 2026.09.03 | ₩129,747 | ₩130,361 | ₩129,626 | ₩130,051 | +0.23% | 1.5천 |
|---|
| 2026.09.02 | ₩128,220 | ₩128,220 | ₩128,220 | ₩128,220 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩127,980 | ₩127,980 | ₩127,980 | ₩127,980 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩128,957 | ₩128,957 | ₩128,957 | ₩128,957 | 0.00% | 700 |
|---|
| 2026.08.28 | ₩129,814 | ₩130,050 | ₩129,814 | ₩130,050 | +0.18% | 300 |
|---|
| 2026.08.27 | ₩129,669 | ₩129,669 | ₩129,669 | ₩129,669 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩129,413 | ₩129,413 | ₩128,654 | ₩128,654 | -0.59% | 600 |
|---|
| 2026.08.25 | ₩127,903 | ₩129,399 | ₩127,729 | ₩129,399 | +1.17% | 1.6천 |
|---|
| 2026.08.24 | ₩127,983 | ₩127,983 | ₩127,262 | ₩127,262 | -0.56% | 500 |
|---|
| 2026.08.21 | ₩128,304 | ₩128,304 | ₩128,062 | ₩128,062 | -0.19% | 500 |
|---|
| 2026.08.20 | ₩127,930 | ₩127,930 | ₩127,075 | ₩127,844 | -0.07% | 900 |
|---|
| 2026.08.19 | ₩128,771 | ₩128,771 | ₩128,250 | ₩128,250 | -0.40% | 1.1천 |
|---|
| 2026.08.18 | ₩128,344 | ₩128,344 | ₩127,703 | ₩127,848 | -0.39% | 7천 |
|---|
| 2026.08.17 | ₩131,350 | ₩131,350 | ₩129,807 | ₩129,807 | -1.17% | 1.8천 |
|---|
| 2026.08.14 | ₩131,697 | ₩131,697 | ₩131,697 | ₩131,697 | 0.00% | 1천 |
|---|
| 2026.08.13 | ₩129,733 | ₩129,960 | ₩129,733 | ₩129,936 | +0.16% | 600 |
|---|
| 2026.08.12 | ₩130,615 | ₩130,615 | ₩129,783 | ₩129,783 | -0.64% | 800 |
|---|
| 2026.08.11 | ₩131,142 | ₩131,142 | ₩131,142 | ₩131,142 | 0.00% | 6천 |
|---|
| 2026.08.10 | ₩130,629 | ₩130,629 | ₩130,629 | ₩130,629 | 0.00% | 700 |
|---|
| 2026.08.07 | ₩131,029 | ₩131,035 | ₩130,201 | ₩131,035 | +0.00% | 700 |
|---|
| 2026.08.06 | ₩129,105 | ₩129,306 | ₩128,357 | ₩128,695 | -0.32% | 1.2천 |
|---|
| 2026.08.05 | ₩129,226 | ₩129,880 | ₩127,979 | ₩127,979 | -0.96% | 500 |
|---|
| 2026.08.04 | ₩128,624 | ₩128,969 | ₩128,023 | ₩128,969 | +0.27% | 1.6천 |
|---|
| 2026.08.03 | ₩125,431 | ₩127,395 | ₩125,431 | ₩127,375 | +1.55% | 1.4천 |
|---|
| 2026.07.31 | ₩123,454 | ₩124,742 | ₩123,454 | ₩124,742 | +1.04% | 800 |
|---|
| 2026.07.30 | ₩123,534 | ₩124,821 | ₩123,534 | ₩124,821 | +1.04% | 1.4천 |
|---|
| 2026.07.29 | ₩122,545 | ₩122,545 | ₩121,698 | ₩121,698 | -0.69% | 800 |
|---|
| 2026.07.28 | ₩120,969 | ₩121,788 | ₩120,969 | ₩121,788 | +0.68% | 600 |
|---|
| 2026.07.27 | ₩121,129 | ₩121,690 | ₩121,009 | ₩121,599 | +0.39% | 700 |
|---|
| 2026.07.24 | ₩119,384 | ₩119,384 | ₩119,384 | ₩119,384 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩121,476 | ₩121,476 | ₩119,968 | ₩120,076 | -1.15% | 600 |
|---|
| 2026.07.22 | ₩122,732 | ₩123,173 | ₩122,191 | ₩122,325 | -0.33% | 800 |
|---|
| 2026.07.21 | ₩124,271 | ₩124,271 | ₩124,271 | ₩124,271 | 0.00% | 400 |
|---|
| 2026.07.20 | ₩124,095 | ₩124,523 | ₩123,869 | ₩123,869 | -0.18% | 1.2천 |
|---|
| 2026.07.17 | ₩121,169 | ₩121,769 | ₩120,555 | ₩121,769 | +0.50% | 900 |
|---|
| 2026.07.16 | ₩124,509 | ₩124,509 | ₩124,266 | ₩124,266 | -0.20% | 900 |
|---|
| 2026.07.15 | ₩126,032 | ₩126,233 | ₩125,632 | ₩126,233 | +0.16% | 800 |
|---|
| 2026.07.14 | ₩125,191 | ₩125,204 | ₩124,886 | ₩124,886 | -0.24% | 1.8천 |
|---|
| 2026.07.13 | ₩126,288 | ₩126,288 | ₩124,532 | ₩124,532 | -1.39% | 700 |
|---|
| 2026.07.10 | ₩125,926 | ₩126,964 | ₩125,926 | ₩126,964 | +0.82% | 500 |
|---|
| 2026.07.09 | ₩123,721 | ₩125,403 | ₩123,668 | ₩125,403 | +1.36% | 600 |
|---|
| 2026.07.08 | ₩121,810 | ₩124,075 | ₩121,810 | ₩124,075 | +1.86% | 400 |
|---|
| 2026.07.07 | ₩123,574 | ₩123,637 | ₩123,574 | ₩123,637 | +0.05% | 600 |
|---|
| 2026.07.06 | ₩124,055 | ₩124,185 | ₩124,055 | ₩124,185 | +0.10% | 500 |
|---|
| 2026.07.02 | ₩121,757 | ₩121,757 | ₩121,757 | ₩121,757 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩123,267 | ₩123,267 | ₩122,807 | ₩122,807 | -0.37% | 500 |
|---|
| 2026.06.30 | ₩119,646 | ₩121,186 | ₩119,232 | ₩121,186 | +1.29% | 1천 |
|---|
| 2026.06.29 | ₩118,510 | ₩119,299 | ₩118,270 | ₩118,978 | +0.39% | 1.6천 |
|---|
| 2026.06.26 | ₩115,598 | ₩116,733 | ₩115,531 | ₩116,546 | +0.82% | 3.9천 |
|---|
| 2026.06.25 | ₩115,865 | ₩115,865 | ₩114,756 | ₩114,807 | -0.91% | 1.1천 |
|---|
| 2026.06.24 | ₩117,147 | ₩117,508 | ₩116,922 | ₩116,922 | -0.19% | 2.7천 |
|---|
| 2026.06.23 | ₩117,062 | ₩117,062 | ₩117,062 | ₩117,062 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩119,579 | ₩119,579 | ₩118,613 | ₩118,613 | -0.81% | 700 |
|---|
| 2026.06.18 | ₩119,673 | ₩119,866 | ₩119,673 | ₩119,865 | +0.16% | 600 |
|---|
| 2026.06.17 | ₩120,160 | ₩120,160 | ₩118,546 | ₩118,546 | -1.34% | 3.6천 |
|---|
| 2026.06.16 | ₩120,003 | ₩120,003 | ₩120,003 | ₩120,003 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩122,078 | ₩122,345 | ₩121,690 | ₩122,175 | +0.08% | 1.1천 |
|---|
| 2026.06.12 | ₩118,597 | ₩118,597 | ₩118,597 | ₩118,597 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩115,330 | ₩117,607 | ₩115,237 | ₩117,607 | +1.97% | 2천 |
|---|
| 2026.06.10 | ₩116,165 | ₩116,165 | ₩114,502 | ₩115,236 | -0.80% | 800 |
|---|
| 2026.06.09 | ₩120,955 | ₩120,955 | ₩116,399 | ₩117,940 | -2.49% | 2천 |
|---|
| 2026.06.08 | ₩120,207 | ₩120,474 | ₩119,419 | ₩120,418 | +0.18% | 1.7천 |
|---|
| 2026.06.05 | ₩119,242 | ₩119,242 | ₩119,242 | ₩119,242 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩124,215 | ₩124,965 | ₩124,135 | ₩124,965 | +0.60% | 1.1천 |
|---|
| 2026.06.03 | ₩126,861 | ₩126,861 | ₩124,883 | ₩125,538 | -1.04% | 1.7천 |
|---|
| 2026.06.02 | ₩126,981 | ₩126,981 | ₩126,447 | ₩126,594 | -0.31% | 1.7천 |
|---|
| 2026.06.01 | ₩124,817 | ₩126,246 | ₩124,082 | ₩125,927 | +0.89% | 2천 |
|---|
| 2026.05.29 | ₩123,598 | ₩123,979 | ₩123,253 | ₩123,979 | +0.31% | 1천 |
|---|
| 2026.05.28 | ₩122,291 | ₩123,379 | ₩122,291 | ₩123,379 | +0.89% | 1.2천 |
|---|
| 2026.05.27 | ₩120,247 | ₩121,229 | ₩120,247 | ₩121,229 | +0.82% | 1.9천 |
|---|
| 2026.05.26 | ₩118,831 | ₩120,114 | ₩118,831 | ₩120,114 | +1.08% | 800 |
|---|
| 2026.05.22 | ₩118,003 | ₩119,125 | ₩117,802 | ₩118,023 | +0.02% | 1.1천 |
|---|
| 2026.05.21 | ₩117,996 | ₩117,996 | ₩117,996 | ₩117,996 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩117,094 | ₩118,616 | ₩117,094 | ₩118,616 | +1.30% | 600 |
|---|
| 2026.05.19 | ₩116,522 | ₩116,522 | ₩116,522 | ₩116,522 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩117,388 | ₩117,388 | ₩116,732 | ₩116,732 | -0.56% | 900 |
|---|
| 2026.05.15 | ₩117,388 | ₩117,388 | ₩117,388 | ₩117,388 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩119,018 | ₩119,202 | ₩117,882 | ₩119,202 | +0.15% | 3.7천 |
|---|
| 2026.05.13 | ₩118,350 | ₩119,101 | ₩118,350 | ₩119,101 | +0.63% | 700 |
|---|
| 2026.05.12 | ₩117,482 | ₩119,005 | ₩117,482 | ₩118,255 | +0.66% | 1.7천 |
|---|
| 2026.05.11 | ₩117,268 | ₩118,624 | ₩117,268 | ₩117,949 | +0.58% | 2.2천 |
|---|
| 2026.05.08 | ₩116,573 | ₩116,974 | ₩116,453 | ₩116,938 | +0.31% | 3.6천 |
|---|
| 2026.05.07 | ₩116,346 | ₩116,479 | ₩115,682 | ₩115,682 | -0.57% | 1.5천 |
|---|
| 2026.05.06 | ₩114,903 | ₩116,236 | ₩114,903 | ₩116,236 | +1.16% | 6천 |
|---|
| 2026.05.05 | ₩110,694 | ₩111,042 | ₩110,601 | ₩111,042 | +0.31% | 600 |
|---|
| 2026.05.04 | ₩110,975 | ₩110,975 | ₩109,919 | ₩110,562 | -0.37% | 900 |
|---|
| 2026.05.01 | ₩110,213 | ₩111,376 | ₩110,213 | ₩111,376 | +1.05% | 1천 |
|---|
| 2026.04.30 | ₩110,280 | ₩110,969 | ₩109,171 | ₩110,969 | +0.63% | 1.1천 |
|---|
| 2026.04.29 | ₩111,088 | ₩111,747 | ₩111,088 | ₩111,747 | +0.59% | 500 |
|---|
| 2026.04.28 | ₩111,862 | ₩111,862 | ₩111,862 | ₩111,862 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩113,157 | ₩113,157 | ₩113,157 | ₩113,157 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩111,703 | ₩113,219 | ₩111,703 | ₩113,219 | +1.36% | 500 |
|---|
| 2026.04.23 | ₩110,387 | ₩110,708 | ₩109,767 | ₩109,767 | -0.56% | 500 |
|---|
| 2026.04.22 | ₩112,391 | ₩112,501 | ₩112,391 | ₩112,501 | +0.10% | 400 |
|---|
| 2026.04.21 | ₩111,456 | ₩111,456 | ₩111,051 | ₩111,051 | -0.36% | 500 |
|---|
| 2026.04.20 | ₩112,298 | ₩112,511 | ₩111,456 | ₩112,449 | +0.13% | 800 |
|---|
| 2026.04.17 | ₩112,204 | ₩113,072 | ₩112,204 | ₩113,072 | +0.77% | 800 |
|---|
| 2026.04.16 | ₩110,454 | ₩111,643 | ₩110,440 | ₩111,540 | +0.98% | 1.8천 |
|---|
| 2026.04.15 | ₩108,904 | ₩109,722 | ₩108,904 | ₩109,722 | +0.75% | 700 |
|---|
| 2026.04.14 | ₩105,323 | ₩107,394 | ₩105,323 | ₩107,114 | +1.70% | 1.5천 |
|---|
| 2026.04.13 | ₩104,054 | ₩105,748 | ₩103,960 | ₩105,748 | +1.63% | 2천 |
|---|
| 2026.04.10 | ₩102,731 | ₩104,196 | ₩102,731 | ₩104,184 | +1.41% | 1.3천 |
|---|
| 2026.04.09 | ₩102,157 | ₩103,419 | ₩102,157 | ₩103,419 | +1.24% | 600 |
|---|
| 2026.04.08 | ₩106,152 | ₩106,152 | ₩102,945 | ₩102,970 | -3.00% | 3.2천 |
|---|
| 2026.04.07 | ₩100,821 | ₩101,115 | ₩99,511 | ₩101,115 | +0.29% | 800 |
|---|
| 2026.04.06 | ₩100,861 | ₩101,339 | ₩100,807 | ₩101,339 | +0.47% | 600 |
|---|
| 2026.04.02 | ₩100,941 | ₩100,941 | ₩100,941 | ₩100,941 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩100,527 | ₩101,849 | ₩100,527 | ₩101,074 | +0.54% | 1.8천 |
|---|
| 2026.03.31 | ₩97,694 | ₩100,313 | ₩97,694 | ₩100,313 | +2.68% | 800 |
|---|
| 2026.03.30 | ₩96,131 | ₩96,959 | ₩95,436 | ₩96,207 | +0.08% | 2.6천 |
|---|
| 2026.03.27 | ₩97,400 | ₩97,400 | ₩96,090 | ₩96,090 | -1.35% | 300 |
|---|
| 2026.03.26 | ₩99,191 | ₩99,257 | ₩97,480 | ₩97,761 | -1.44% | 900 |
|---|
| 2026.03.25 | ₩101,074 | ₩101,728 | ₩101,074 | ₩101,728 | +0.65% | 1천 |
|---|
| 2026.03.24 | ₩100,099 | ₩100,513 | ₩100,099 | ₩100,432 | +0.33% | 500 |
|---|
| 2026.03.23 | ₩102,598 | ₩102,598 | ₩102,241 | ₩102,241 | -0.35% | 700 |
|---|
| 2026.03.20 | ₩100,787 | ₩100,787 | ₩100,507 | ₩100,508 | -0.28% | 700 |
|---|
| 2026.03.19 | ₩101,649 | ₩102,706 | ₩101,649 | ₩102,706 | +1.04% | 500 |
|---|
| 2026.03.18 | ₩103,306 | ₩103,533 | ₩102,954 | ₩102,954 | -0.34% | 900 |
|---|
| 2026.03.17 | ₩105,069 | ₩105,524 | ₩104,481 | ₩104,481 | -0.56% | 1천 |
|---|
| 2026.03.16 | ₩105,991 | ₩105,991 | ₩105,870 | ₩105,870 | -0.11% | 600 |
|---|
| 2026.03.13 | ₩105,537 | ₩105,537 | ₩104,166 | ₩104,166 | -1.30% | 400 |
|---|
| 2026.03.12 | ₩105,310 | ₩105,310 | ₩104,821 | ₩104,821 | -0.46% | 700 |
|---|
| 2026.03.11 | ₩106,005 | ₩106,780 | ₩105,938 | ₩106,780 | +0.73% | 400 |
|---|
| 2026.03.10 | ₩106,953 | ₩107,514 | ₩106,058 | ₩106,070 | -0.83% | 1.6천 |
|---|
| 2026.03.09 | ₩102,731 | ₩105,826 | ₩102,731 | ₩105,826 | +3.01% | 2.1천 |
|---|
| 2026.03.06 | ₩104,682 | ₩104,682 | ₩103,332 | ₩103,597 | -1.04% | 1.8천 |
|---|
| 2026.03.05 | ₩103,920 | ₩104,862 | ₩103,787 | ₩104,861 | +0.91% | 1.2천 |
|---|
| 2026.03.04 | ₩103,560 | ₩106,170 | ₩103,560 | ₩106,170 | +2.52% | 7.6천 |
|---|
| 2026.03.03 | ₩103,239 | ₩103,907 | ₩100,887 | ₩103,367 | +0.12% | 2.5천 |
|---|
| 2026.03.02 | ₩104,909 | ₩106,018 | ₩104,909 | ₩105,477 | +0.54% | 4.6천 |
|---|
| 2026.02.27 | ₩106,312 | ₩106,512 | ₩105,697 | ₩106,017 | -0.28% | 1.3천 |
|---|
| 2026.02.26 | ₩106,673 | ₩107,167 | ₩106,673 | ₩107,167 | +0.46% | 600 |
|---|
| 2026.02.25 | ₩106,956 | ₩106,956 | ₩106,956 | ₩106,956 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩105,617 | ₩105,812 | ₩105,617 | ₩105,812 | +0.18% | 600 |
|---|
| 2026.02.23 | ₩104,642 | ₩104,675 | ₩104,642 | ₩104,675 | +0.03% | 700 |
|---|
| 2026.02.20 | ₩106,606 | ₩106,606 | ₩106,411 | ₩106,411 | -0.18% | 500 |
|---|
| 2026.02.19 | ₩105,991 | ₩105,991 | ₩105,847 | ₩105,847 | -0.14% | 900 |
|---|
| 2026.02.18 | ₩104,976 | ₩106,325 | ₩104,976 | ₩106,073 | +1.04% | 1.7천 |
|---|
| 2026.02.17 | ₩104,401 | ₩105,577 | ₩104,254 | ₩105,528 | +1.08% | 1천 |
|---|
| 2026.02.13 | ₩105,737 | ₩106,232 | ₩105,243 | ₩105,596 | -0.13% | 1.3천 |
|---|
| 2026.02.12 | ₩109,064 | ₩109,064 | ₩106,339 | ₩106,614 | -2.25% | 800 |
|---|
| 2026.02.11 | ₩109,645 | ₩109,852 | ₩109,238 | ₩109,852 | +0.19% | 1천 |
|---|
| 2026.02.10 | ₩111,736 | ₩111,776 | ₩111,491 | ₩111,491 | -0.22% | 1.3천 |
|---|
| 2026.02.09 | ₩110,146 | ₩110,915 | ₩110,146 | ₩110,814 | +0.61% | 1천 |
|---|
| 2026.02.06 | ₩107,114 | ₩108,106 | ₩107,114 | ₩108,106 | +0.93% | 300 |
|---|
| 2026.02.05 | ₩104,321 | ₩105,322 | ₩103,960 | ₩104,284 | -0.04% | 1.6천 |
|---|
| 2026.02.04 | ₩107,167 | ₩107,167 | ₩106,019 | ₩106,635 | -0.50% | 2.9천 |
|---|
| 2026.02.03 | ₩111,416 | ₩112,791 | ₩111,389 | ₩112,791 | +1.23% | 1.2천 |
|---|
| 2026.02.02 | ₩116,520 | ₩116,520 | ₩115,809 | ₩115,809 | -0.61% | 800 |
|---|
| 2026.01.30 | ₩116,239 | ₩116,239 | ₩115,411 | ₩115,436 | -0.69% | 600 |
|---|
| 2026.01.29 | ₩120,100 | ₩121,062 | ₩118,109 | ₩121,062 | +0.80% | 1.3천 |
|---|
| 2026.01.28 | ₩120,958 | ₩120,958 | ₩120,958 | ₩120,958 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩120,701 | ₩121,227 | ₩120,701 | ₩121,227 | +0.44% | 900 |
|---|
| 2026.01.26 | ₩120,541 | ₩120,541 | ₩120,504 | ₩120,504 | -0.03% | 900 |
|---|
| 2026.01.23 | ₩118,310 | ₩120,808 | ₩118,310 | ₩120,267 | +1.65% | 1.5천 |
|---|
| 2026.01.22 | ₩118,338 | ₩118,338 | ₩118,338 | ₩118,338 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩115,945 | ₩118,109 | ₩115,945 | ₩117,273 | +1.15% | 1.7천 |
|---|
| 2026.01.20 | ₩117,047 | ₩117,047 | ₩116,699 | ₩116,699 | -0.30% | 700 |
|---|
| 2026.01.16 | ₩119,312 | ₩119,367 | ₩119,312 | ₩119,367 | +0.05% | 600 |
|---|
| 2026.01.15 | ₩120,180 | ₩120,608 | ₩119,699 | ₩119,796 | -0.32% | 2.4천 |
|---|
| 2026.01.14 | ₩119,499 | ₩119,499 | ₩118,697 | ₩119,281 | -0.18% | 1.3천 |
|---|
| 2026.01.13 | ₩119,579 | ₩120,619 | ₩119,579 | ₩120,227 | +0.54% | 800 |
|---|
| 2026.01.12 | ₩120,414 | ₩120,441 | ₩120,414 | ₩120,441 | +0.02% | 700 |
|---|
| 2026.01.09 | ₩119,619 | ₩119,808 | ₩119,607 | ₩119,808 | +0.16% | 800 |
|---|
| 2026.01.08 | ₩118,924 | ₩119,492 | ₩118,924 | ₩119,492 | +0.48% | 600 |
|---|
| 2026.01.07 | ₩120,261 | ₩121,516 | ₩120,261 | ₩120,848 | +0.49% | 1.1천 |
|---|
| 2026.01.06 | ₩121,390 | ₩121,744 | ₩121,390 | ₩121,607 | +0.18% | 600 |
|---|
| 2026.01.05 | ₩122,426 | ₩122,772 | ₩122,426 | ₩122,655 | +0.19% | 1.7천 |
|---|
| 2026.01.02 | ₩121,156 | ₩121,582 | ₩121,156 | ₩121,403 | +0.20% | 800 |
|---|
| 2025.12.31 | ₩122,018 | ₩122,018 | ₩121,088 | ₩121,088 | -0.76% | 800 |
|---|
| 2025.12.30 | ₩121,917 | ₩121,917 | ₩121,697 | ₩121,697 | -0.18% | 600 |
|---|
| 2025.12.29 | ₩122,211 | ₩123,293 | ₩121,877 | ₩122,998 | +0.64% | 2.3천 |
|---|
| 2025.12.26 | ₩122,452 | ₩123,427 | ₩122,452 | ₩123,427 | +0.80% | 500 |
|---|
| 2025.12.24 | ₩122,712 | ₩122,712 | ₩122,712 | ₩122,712 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩122,358 | ₩122,803 | ₩122,345 | ₩122,803 | +0.36% | 600 |
|---|
| 2025.12.22 | ₩121,583 | ₩122,083 | ₩121,583 | ₩122,083 | +0.41% | 700 |
|---|
| 2025.12.19 | ₩121,116 | ₩121,557 | ₩121,116 | ₩121,543 | +0.35% | 800 |
|---|
| 2025.12.18 | ₩119,651 | ₩119,651 | ₩119,651 | ₩119,651 | 0.00% | 600 |
|---|
| 2025.12.17 | ₩118,965 | ₩118,965 | ₩118,228 | ₩118,228 | -0.62% | 1.1천 |
|---|
| 2025.12.16 | ₩120,140 | ₩121,500 | ₩120,140 | ₩121,500 | +1.13% | 1천 |
|---|
| 2025.12.15 | ₩121,396 | ₩121,543 | ₩121,161 | ₩121,161 | -0.19% | 1.1천 |
|---|
| 2025.12.12 | ₩121,142 | ₩122,118 | ₩121,142 | ₩121,198 | +0.05% | 1.5천 |
|---|
| 2025.12.11 | ₩123,360 | ₩124,442 | ₩123,360 | ₩124,153 | +0.64% | 1.6천 |
|---|
| 2025.12.10 | ₩123,868 | ₩124,314 | ₩123,187 | ₩124,314 | +0.36% | 5.5천 |
|---|
| 2025.12.09 | ₩126,206 | ₩126,206 | ₩125,010 | ₩125,608 | -0.47% | 1천 |
|---|
| 2025.12.08 | ₩125,471 | ₩125,845 | ₩125,404 | ₩125,557 | +0.07% | 1.5천 |
|---|
| 2025.12.05 | ₩125,070 | ₩125,070 | ₩125,070 | ₩125,070 | 0.00% | 500 |
|---|
| 2025.12.04 | ₩124,336 | ₩124,794 | ₩124,189 | ₩124,794 | +0.37% | 900 |
|---|
| 2025.12.03 | ₩123,855 | ₩124,059 | ₩123,280 | ₩124,059 | +0.17% | 1.4천 |
|---|
| 2025.12.02 | ₩125,351 | ₩125,351 | ₩124,523 | ₩124,531 | -0.65% | 1천 |
|---|
| 2025.12.01 | ₩123,901 | ₩125,131 | ₩123,748 | ₩124,341 | +0.35% | 2.1천 |
|---|
| 2025.11.28 | ₩122,879 | ₩124,296 | ₩122,879 | ₩124,296 | +1.15% | 900 |
|---|
| 2025.11.26 | ₩122,906 | ₩123,200 | ₩122,808 | ₩122,808 | -0.08% | 2.1천 |
|---|
| 2025.11.25 | ₩120,059 | ₩122,219 | ₩119,392 | ₩122,219 | +1.80% | 4.8천 |
|---|
| 2025.11.24 | ₩121,343 | ₩123,460 | ₩121,343 | ₩122,194 | +0.70% | 1.9천 |
|---|
| 2025.11.21 | ₩119,633 | ₩120,247 | ₩118,016 | ₩119,908 | +0.23% | 1.5천 |
|---|
| 2025.11.20 | ₩124,469 | ₩124,469 | ₩119,241 | ₩119,241 | -4.20% | 1.7천 |
|---|
| 2025.11.19 | ₩122,906 | ₩123,173 | ₩122,118 | ₩123,110 | +0.17% | 2.1천 |
|---|
| 2025.11.18 | ₩123,320 | ₩124,242 | ₩122,545 | ₩123,350 | +0.02% | 5천 |
|---|
| 2025.11.17 | ₩126,781 | ₩126,781 | ₩125,864 | ₩125,864 | -0.72% | 1.6천 |
|---|
| 2025.11.14 | ₩126,046 | ₩128,165 | ₩125,658 | ₩128,165 | +1.68% | 1.2천 |
|---|
| 2025.11.13 | ₩129,079 | ₩129,079 | ₩127,708 | ₩127,708 | -1.06% | 900 |
|---|
| 2025.11.12 | ₩130,869 | ₩130,936 | ₩130,508 | ₩130,678 | -0.15% | 1.1천 |
|---|
| 2025.11.11 | ₩129,039 | ₩129,733 | ₩129,003 | ₩129,003 | -0.03% | 1.7천 |
|---|
| 2025.11.10 | ₩129,212 | ₩130,789 | ₩128,942 | ₩130,642 | +1.11% | 3천 |
|---|
| 2025.11.07 | ₩125,090 | ₩127,598 | ₩124,805 | ₩127,598 | +2.00% | 2.2천 |
|---|
| 2025.11.06 | ₩131,844 | ₩131,844 | ₩128,347 | ₩128,347 | -2.65% | 1.6천 |
|---|
| 2025.11.05 | ₩130,241 | ₩132,686 | ₩130,241 | ₩131,496 | +0.96% | 1.4천 |
|---|
| 2025.11.04 | ₩129,985 | ₩129,985 | ₩129,985 | ₩129,985 | 0.00% | 400 |
|---|
| 2025.11.03 | ₩132,606 | ₩132,993 | ₩131,604 | ₩131,764 | -0.63% | 1.7천 |
|---|
| 2025.10.31 | ₩132,575 | ₩132,575 | ₩132,345 | ₩132,345 | -0.17% | 500 |
|---|
| 2025.10.30 | ₩134,837 | ₩134,837 | ₩132,448 | ₩132,551 | -1.70% | 1.6천 |
|---|
| 2025.10.29 | ₩138,859 | ₩138,859 | ₩136,534 | ₩136,587 | -1.64% | 1.5천 |
|---|
| 2025.10.28 | ₩136,561 | ₩136,724 | ₩136,026 | ₩136,724 | +0.12% | 1천 |
|---|
| 2025.10.27 | ₩134,971 | ₩135,887 | ₩134,971 | ₩135,887 | +0.68% | 1.7천 |
|---|
| 2025.10.24 | ₩132,927 | ₩133,840 | ₩132,927 | ₩133,840 | +0.69% | 2.1천 |
|---|
| 2025.10.23 | ₩131,497 | ₩131,637 | ₩130,682 | ₩131,637 | +0.11% | 1.1천 |
|---|
| 2025.10.22 | ₩130,174 | ₩130,174 | ₩129,239 | ₩130,093 | -0.06% | 900 |
|---|
| 2025.10.21 | ₩131,955 | ₩131,958 | ₩131,712 | ₩131,712 | -0.18% | 900 |
|---|
| 2025.10.20 | ₩132,325 | ₩132,646 | ₩132,300 | ₩132,300 | -0.02% | 1.9천 |
|---|
| 2025.10.17 | ₩130,429 | ₩131,037 | ₩130,148 | ₩131,037 | +0.47% | 900 |
|---|
| 2025.10.16 | ₩131,591 | ₩131,591 | ₩130,321 | ₩130,446 | -0.87% | 1.4천 |
|---|
| 2025.10.15 | ₩132,895 | ₩132,895 | ₩131,556 | ₩131,556 | -1.01% | 800 |
|---|
| 2025.10.14 | ₩128,945 | ₩130,381 | ₩128,945 | ₩129,752 | +0.63% | 800 |
|---|
| 2025.10.13 | ₩131,737 | ₩132,152 | ₩129,947 | ₩130,186 | -1.18% | 900 |
|---|
| 2025.10.10 | ₩132,257 | ₩132,257 | ₩128,437 | ₩128,437 | -2.89% | 1.5천 |
|---|