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 | ₩135,215 | ₩135,215 | ₩135,149 | ₩135,149 | -0.05% | 200 |
| 2026.10.08 | ₩133,050 | ₩133,336 | ₩133,050 | ₩133,336 | +0.21% | 200 |
| 2026.10.07 | ₩134,643 | ₩134,643 | ₩134,643 | ₩134,643 | 0.00% | 200 |
| 2026.10.06 | ₩135,871 | ₩135,871 | ₩135,871 | ₩135,871 | 0.00% | 200 |
| 2026.10.05 | ₩135,061 | ₩135,370 | ₩135,061 | ₩135,370 | +0.23% | 400 |
| 2026.10.02 | ₩134,607 | ₩134,607 | ₩133,578 | ₩133,738 | -0.65% | 700 |
| 2026.10.01 | ₩132,856 | ₩133,165 | ₩132,856 | ₩133,165 | +0.23% | 400 |
| 2026.09.30 | ₩133,752 | ₩133,752 | ₩133,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,120 |
| -0.47% |
| 900 |
| 2026.09.29 | ₩133,244 | ₩133,244 | ₩133,244 | ₩133,244 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩133,133 | ₩133,133 | ₩133,133 | ₩133,133 | 0.00% | 300 |
|---|
| 2026.09.25 | ₩134,702 | ₩134,702 | ₩134,702 | ₩134,702 | 0.00% | 300 |
|---|
| 2026.09.24 | ₩133,912 | ₩134,670 | ₩133,912 | ₩134,670 | +0.57% | 400 |
|---|
| 2026.09.23 | ₩134,583 | ₩134,583 | ₩134,583 | ₩134,583 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩136,183 | ₩136,705 | ₩135,890 | ₩136,146 | -0.03% | 800 |
|---|
| 2026.09.21 | ₩134,968 | ₩135,796 | ₩134,968 | ₩135,756 | +0.58% | 1.7천 |
|---|
| 2026.09.18 | ₩129,897 | ₩130,438 | ₩129,897 | ₩130,438 | +0.42% | 600 |
|---|
| 2026.09.17 | ₩130,732 | ₩131,059 | ₩130,732 | ₩131,059 | +0.25% | 400 |
|---|
| 2026.09.16 | ₩129,328 | ₩129,328 | ₩129,328 | ₩129,328 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩130,278 | ₩130,278 | ₩129,782 | ₩129,782 | -0.38% | 2.3천 |
|---|
| 2026.09.14 | ₩131,127 | ₩131,127 | ₩131,127 | ₩131,127 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩129,918 | ₩129,918 | ₩129,918 | ₩129,918 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩128,794 | ₩128,794 | ₩128,204 | ₩128,204 | -0.46% | 400 |
|---|
| 2026.09.09 | ₩130,625 | ₩130,672 | ₩129,810 | ₩129,842 | -0.60% | 800 |
|---|
| 2026.09.08 | ₩130,378 | ₩130,378 | ₩130,096 | ₩130,096 | -0.22% | 300 |
|---|
| 2026.09.04 | ₩130,732 | ₩130,732 | ₩130,465 | ₩130,665 | -0.05% | 700 |
|---|
| 2026.09.03 | ₩129,756 | ₩130,371 | ₩129,636 | ₩130,061 | +0.23% | 1.5천 |
|---|
| 2026.09.02 | ₩128,229 | ₩128,229 | ₩128,229 | ₩128,229 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩127,990 | ₩127,990 | ₩127,990 | ₩127,990 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩128,967 | ₩128,967 | ₩128,967 | ₩128,967 | 0.00% | 700 |
|---|
| 2026.08.28 | ₩129,823 | ₩130,060 | ₩129,823 | ₩130,060 | +0.18% | 300 |
|---|
| 2026.08.27 | ₩129,679 | ₩129,679 | ₩129,679 | ₩129,679 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩129,422 | ₩129,422 | ₩128,663 | ₩128,663 | -0.59% | 600 |
|---|
| 2026.08.25 | ₩127,913 | ₩129,409 | ₩127,739 | ₩129,409 | +1.17% | 1.6천 |
|---|
| 2026.08.24 | ₩127,993 | ₩127,993 | ₩127,271 | ₩127,271 | -0.56% | 500 |
|---|
| 2026.08.21 | ₩128,313 | ₩128,313 | ₩128,072 | ₩128,072 | -0.19% | 500 |
|---|
| 2026.08.20 | ₩127,939 | ₩127,939 | ₩127,084 | ₩127,854 | -0.07% | 900 |
|---|
| 2026.08.19 | ₩128,781 | ₩128,781 | ₩128,260 | ₩128,260 | -0.40% | 1.1천 |
|---|
| 2026.08.18 | ₩128,353 | ₩128,353 | ₩127,712 | ₩127,858 | -0.39% | 7천 |
|---|
| 2026.08.17 | ₩131,360 | ₩131,360 | ₩129,817 | ₩129,817 | -1.17% | 1.8천 |
|---|
| 2026.08.14 | ₩131,707 | ₩131,707 | ₩131,707 | ₩131,707 | 0.00% | 1천 |
|---|
| 2026.08.13 | ₩129,743 | ₩129,970 | ₩129,743 | ₩129,946 | +0.16% | 600 |
|---|
| 2026.08.12 | ₩130,625 | ₩130,625 | ₩129,793 | ₩129,793 | -0.64% | 800 |
|---|
| 2026.08.11 | ₩131,151 | ₩131,151 | ₩131,151 | ₩131,151 | 0.00% | 6천 |
|---|
| 2026.08.10 | ₩130,638 | ₩130,638 | ₩130,638 | ₩130,638 | 0.00% | 700 |
|---|
| 2026.08.07 | ₩131,039 | ₩131,045 | ₩130,211 | ₩131,045 | +0.00% | 700 |
|---|
| 2026.08.06 | ₩129,115 | ₩129,315 | ₩128,367 | ₩128,705 | -0.32% | 1.2천 |
|---|
| 2026.08.05 | ₩129,235 | ₩129,890 | ₩127,989 | ₩127,989 | -0.96% | 500 |
|---|
| 2026.08.04 | ₩128,634 | ₩128,979 | ₩128,033 | ₩128,979 | +0.27% | 1.6천 |
|---|
| 2026.08.03 | ₩125,441 | ₩127,405 | ₩125,441 | ₩127,385 | +1.55% | 1.4천 |
|---|
| 2026.07.31 | ₩123,463 | ₩124,751 | ₩123,463 | ₩124,751 | +1.04% | 800 |
|---|
| 2026.07.30 | ₩123,543 | ₩124,830 | ₩123,543 | ₩124,830 | +1.04% | 1.4천 |
|---|
| 2026.07.29 | ₩122,554 | ₩122,554 | ₩121,707 | ₩121,707 | -0.69% | 800 |
|---|
| 2026.07.28 | ₩120,978 | ₩121,797 | ₩120,978 | ₩121,797 | +0.68% | 600 |
|---|
| 2026.07.27 | ₩121,138 | ₩121,699 | ₩121,018 | ₩121,608 | +0.39% | 700 |
|---|
| 2026.07.24 | ₩119,393 | ₩119,393 | ₩119,393 | ₩119,393 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩121,485 | ₩121,485 | ₩119,977 | ₩120,085 | -1.15% | 600 |
|---|
| 2026.07.22 | ₩122,741 | ₩123,182 | ₩122,200 | ₩122,334 | -0.33% | 800 |
|---|
| 2026.07.21 | ₩124,281 | ₩124,281 | ₩124,281 | ₩124,281 | 0.00% | 400 |
|---|
| 2026.07.20 | ₩124,104 | ₩124,532 | ₩123,879 | ₩123,879 | -0.18% | 1.2천 |
|---|
| 2026.07.17 | ₩121,178 | ₩121,778 | ₩120,564 | ₩121,778 | +0.50% | 900 |
|---|
| 2026.07.16 | ₩124,519 | ₩124,519 | ₩124,275 | ₩124,275 | -0.20% | 900 |
|---|
| 2026.07.15 | ₩126,042 | ₩126,242 | ₩125,641 | ₩126,242 | +0.16% | 800 |
|---|
| 2026.07.14 | ₩125,200 | ₩125,213 | ₩124,895 | ₩124,895 | -0.24% | 1.8천 |
|---|
| 2026.07.13 | ₩126,297 | ₩126,297 | ₩124,541 | ₩124,541 | -1.39% | 700 |
|---|
| 2026.07.10 | ₩125,935 | ₩126,973 | ₩125,935 | ₩126,973 | +0.82% | 500 |
|---|
| 2026.07.09 | ₩123,730 | ₩125,413 | ₩123,677 | ₩125,413 | +1.36% | 600 |
|---|
| 2026.07.08 | ₩121,820 | ₩124,084 | ₩121,820 | ₩124,084 | +1.86% | 400 |
|---|
| 2026.07.07 | ₩123,583 | ₩123,646 | ₩123,583 | ₩123,646 | +0.05% | 600 |
|---|
| 2026.07.06 | ₩124,064 | ₩124,194 | ₩124,064 | ₩124,194 | +0.10% | 500 |
|---|
| 2026.07.02 | ₩121,766 | ₩121,766 | ₩121,766 | ₩121,766 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩123,276 | ₩123,276 | ₩122,816 | ₩122,816 | -0.37% | 500 |
|---|
| 2026.06.30 | ₩119,655 | ₩121,196 | ₩119,241 | ₩121,196 | +1.29% | 1천 |
|---|
| 2026.06.29 | ₩118,519 | ₩119,308 | ₩118,279 | ₩118,987 | +0.39% | 1.6천 |
|---|
| 2026.06.26 | ₩115,606 | ₩116,742 | ₩115,539 | ₩116,555 | +0.82% | 3.9천 |
|---|
| 2026.06.25 | ₩115,874 | ₩115,874 | ₩114,764 | ₩114,815 | -0.91% | 1.1천 |
|---|
| 2026.06.24 | ₩117,156 | ₩117,517 | ₩116,930 | ₩116,930 | -0.19% | 2.7천 |
|---|
| 2026.06.23 | ₩117,071 | ₩117,071 | ₩117,071 | ₩117,071 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩119,588 | ₩119,588 | ₩118,622 | ₩118,622 | -0.81% | 700 |
|---|
| 2026.06.18 | ₩119,682 | ₩119,875 | ₩119,682 | ₩119,874 | +0.16% | 600 |
|---|
| 2026.06.17 | ₩120,169 | ₩120,169 | ₩118,555 | ₩118,555 | -1.34% | 3.6천 |
|---|
| 2026.06.16 | ₩120,012 | ₩120,012 | ₩120,012 | ₩120,012 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩122,087 | ₩122,354 | ₩121,699 | ₩122,184 | +0.08% | 1.1천 |
|---|
| 2026.06.12 | ₩118,606 | ₩118,606 | ₩118,606 | ₩118,606 | 0.00% | 300 |
|---|
| 2026.06.11 | ₩115,339 | ₩117,616 | ₩115,246 | ₩117,616 | +1.97% | 2천 |
|---|
| 2026.06.10 | ₩116,174 | ₩116,174 | ₩114,511 | ₩115,244 | -0.80% | 800 |
|---|
| 2026.06.09 | ₩120,964 | ₩120,964 | ₩116,408 | ₩117,949 | -2.49% | 2천 |
|---|
| 2026.06.08 | ₩120,216 | ₩120,483 | ₩119,428 | ₩120,427 | +0.18% | 1.7천 |
|---|
| 2026.06.05 | ₩119,251 | ₩119,251 | ₩119,251 | ₩119,251 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩124,225 | ₩124,974 | ₩124,144 | ₩124,974 | +0.60% | 1.1천 |
|---|
| 2026.06.03 | ₩126,870 | ₩126,870 | ₩124,893 | ₩125,547 | -1.04% | 1.7천 |
|---|
| 2026.06.02 | ₩126,991 | ₩126,991 | ₩126,456 | ₩126,603 | -0.31% | 1.7천 |
|---|
| 2026.06.01 | ₩124,826 | ₩126,256 | ₩124,091 | ₩125,936 | +0.89% | 2천 |
|---|
| 2026.05.29 | ₩123,607 | ₩123,988 | ₩123,263 | ₩123,988 | +0.31% | 1천 |
|---|
| 2026.05.28 | ₩122,301 | ₩123,388 | ₩122,301 | ₩123,388 | +0.89% | 1.2천 |
|---|
| 2026.05.27 | ₩120,256 | ₩121,238 | ₩120,256 | ₩121,238 | +0.82% | 1.9천 |
|---|
| 2026.05.26 | ₩118,840 | ₩120,123 | ₩118,840 | ₩120,123 | +1.08% | 800 |
|---|
| 2026.05.22 | ₩118,011 | ₩119,134 | ₩117,811 | ₩118,031 | +0.02% | 1.1천 |
|---|
| 2026.05.21 | ₩118,005 | ₩118,005 | ₩118,005 | ₩118,005 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩117,103 | ₩118,625 | ₩117,103 | ₩118,625 | +1.30% | 600 |
|---|
| 2026.05.19 | ₩116,531 | ₩116,531 | ₩116,531 | ₩116,531 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩117,397 | ₩117,397 | ₩116,741 | ₩116,741 | -0.56% | 900 |
|---|
| 2026.05.15 | ₩117,397 | ₩117,397 | ₩117,397 | ₩117,397 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩119,027 | ₩119,211 | ₩117,891 | ₩119,211 | +0.15% | 3.7천 |
|---|
| 2026.05.13 | ₩118,359 | ₩119,110 | ₩118,359 | ₩119,110 | +0.63% | 700 |
|---|
| 2026.05.12 | ₩117,490 | ₩119,014 | ₩117,490 | ₩118,264 | +0.66% | 1.7천 |
|---|
| 2026.05.11 | ₩117,277 | ₩118,633 | ₩117,277 | ₩117,958 | +0.58% | 2.2천 |
|---|
| 2026.05.08 | ₩116,582 | ₩116,983 | ₩116,461 | ₩116,946 | +0.31% | 3.6천 |
|---|
| 2026.05.07 | ₩116,355 | ₩116,488 | ₩115,690 | ₩115,690 | -0.57% | 1.5천 |
|---|
| 2026.05.06 | ₩114,911 | ₩116,245 | ₩114,911 | ₩116,245 | +1.16% | 6천 |
|---|
| 2026.05.05 | ₩110,703 | ₩111,050 | ₩110,609 | ₩111,050 | +0.31% | 600 |
|---|
| 2026.05.04 | ₩110,983 | ₩110,983 | ₩109,928 | ₩110,570 | -0.37% | 900 |
|---|
| 2026.05.01 | ₩110,221 | ₩111,384 | ₩110,221 | ₩111,384 | +1.05% | 1천 |
|---|
| 2026.04.30 | ₩110,288 | ₩110,978 | ₩109,179 | ₩110,978 | +0.63% | 1.1천 |
|---|
| 2026.04.29 | ₩111,097 | ₩111,755 | ₩111,097 | ₩111,755 | +0.59% | 500 |
|---|
| 2026.04.28 | ₩111,870 | ₩111,870 | ₩111,870 | ₩111,870 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩113,165 | ₩113,165 | ₩113,165 | ₩113,165 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩111,711 | ₩113,228 | ₩111,711 | ₩113,228 | +1.36% | 500 |
|---|
| 2026.04.23 | ₩110,395 | ₩110,716 | ₩109,775 | ₩109,775 | -0.56% | 500 |
|---|
| 2026.04.22 | ₩112,399 | ₩112,509 | ₩112,399 | ₩112,509 | +0.10% | 400 |
|---|
| 2026.04.21 | ₩111,464 | ₩111,464 | ₩111,059 | ₩111,059 | -0.36% | 500 |
|---|
| 2026.04.20 | ₩112,306 | ₩112,520 | ₩111,464 | ₩112,457 | +0.13% | 800 |
|---|
| 2026.04.17 | ₩112,212 | ₩113,081 | ₩112,212 | ₩113,081 | +0.77% | 800 |
|---|
| 2026.04.16 | ₩110,462 | ₩111,651 | ₩110,449 | ₩111,548 | +0.98% | 1.8천 |
|---|
| 2026.04.15 | ₩108,912 | ₩109,730 | ₩108,912 | ₩109,730 | +0.75% | 700 |
|---|
| 2026.04.14 | ₩105,331 | ₩107,402 | ₩105,331 | ₩107,122 | +1.70% | 1.5천 |
|---|
| 2026.04.13 | ₩104,062 | ₩105,756 | ₩103,968 | ₩105,756 | +1.63% | 2천 |
|---|
| 2026.04.10 | ₩102,739 | ₩104,203 | ₩102,739 | ₩104,191 | +1.41% | 1.3천 |
|---|
| 2026.04.09 | ₩102,164 | ₩103,427 | ₩102,164 | ₩103,427 | +1.24% | 600 |
|---|
| 2026.04.08 | ₩106,159 | ₩106,159 | ₩102,953 | ₩102,978 | -3.00% | 3.2천 |
|---|
| 2026.04.07 | ₩100,828 | ₩101,122 | ₩99,519 | ₩101,122 | +0.29% | 800 |
|---|
| 2026.04.06 | ₩100,868 | ₩101,347 | ₩100,815 | ₩101,347 | +0.47% | 600 |
|---|
| 2026.04.02 | ₩100,948 | ₩100,948 | ₩100,948 | ₩100,948 | 0.00% | 400 |
|---|
| 2026.04.01 | ₩100,534 | ₩101,857 | ₩100,534 | ₩101,082 | +0.54% | 1.8천 |
|---|
| 2026.03.31 | ₩97,701 | ₩100,320 | ₩97,701 | ₩100,320 | +2.68% | 800 |
|---|
| 2026.03.30 | ₩96,138 | ₩96,967 | ₩95,443 | ₩96,214 | +0.08% | 2.6천 |
|---|
| 2026.03.27 | ₩97,408 | ₩97,408 | ₩96,097 | ₩96,097 | -1.35% | 300 |
|---|
| 2026.03.26 | ₩99,198 | ₩99,265 | ₩97,488 | ₩97,768 | -1.44% | 900 |
|---|
| 2026.03.25 | ₩101,082 | ₩101,735 | ₩101,082 | ₩101,735 | +0.65% | 1천 |
|---|
| 2026.03.24 | ₩100,107 | ₩100,521 | ₩100,107 | ₩100,439 | +0.33% | 500 |
|---|
| 2026.03.23 | ₩102,605 | ₩102,605 | ₩102,249 | ₩102,249 | -0.35% | 700 |
|---|
| 2026.03.20 | ₩100,795 | ₩100,795 | ₩100,514 | ₩100,515 | -0.28% | 700 |
|---|
| 2026.03.19 | ₩101,657 | ₩102,713 | ₩101,657 | ₩102,713 | +1.04% | 500 |
|---|
| 2026.03.18 | ₩103,313 | ₩103,541 | ₩102,962 | ₩102,962 | -0.34% | 900 |
|---|
| 2026.03.17 | ₩105,077 | ₩105,532 | ₩104,489 | ₩104,489 | -0.56% | 1천 |
|---|
| 2026.03.16 | ₩105,999 | ₩105,999 | ₩105,878 | ₩105,878 | -0.11% | 600 |
|---|
| 2026.03.13 | ₩105,545 | ₩105,545 | ₩104,174 | ₩104,174 | -1.30% | 400 |
|---|
| 2026.03.12 | ₩105,318 | ₩105,318 | ₩104,829 | ₩104,829 | -0.46% | 700 |
|---|
| 2026.03.11 | ₩106,013 | ₩106,788 | ₩105,946 | ₩106,788 | +0.73% | 400 |
|---|
| 2026.03.10 | ₩106,961 | ₩107,522 | ₩106,066 | ₩106,078 | -0.83% | 1.6천 |
|---|
| 2026.03.09 | ₩102,739 | ₩105,833 | ₩102,739 | ₩105,833 | +3.01% | 2.1천 |
|---|
| 2026.03.06 | ₩104,690 | ₩104,690 | ₩103,340 | ₩103,605 | -1.04% | 1.8천 |
|---|
| 2026.03.05 | ₩103,928 | ₩104,870 | ₩103,794 | ₩104,869 | +0.91% | 1.2천 |
|---|
| 2026.03.04 | ₩103,567 | ₩106,178 | ₩103,567 | ₩106,178 | +2.52% | 7.6천 |
|---|
| 2026.03.03 | ₩103,247 | ₩103,915 | ₩100,895 | ₩103,375 | +0.12% | 2.5천 |
|---|
| 2026.03.02 | ₩104,917 | ₩106,026 | ₩104,917 | ₩105,485 | +0.54% | 4.6천 |
|---|
| 2026.02.27 | ₩106,320 | ₩106,520 | ₩105,705 | ₩106,025 | -0.28% | 1.3천 |
|---|
| 2026.02.26 | ₩106,681 | ₩107,175 | ₩106,681 | ₩107,175 | +0.46% | 600 |
|---|
| 2026.02.25 | ₩106,964 | ₩106,964 | ₩106,964 | ₩106,964 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩105,625 | ₩105,820 | ₩105,625 | ₩105,820 | +0.18% | 600 |
|---|
| 2026.02.23 | ₩104,650 | ₩104,683 | ₩104,650 | ₩104,683 | +0.03% | 700 |
|---|
| 2026.02.20 | ₩106,614 | ₩106,614 | ₩106,419 | ₩106,419 | -0.18% | 500 |
|---|
| 2026.02.19 | ₩105,999 | ₩105,999 | ₩105,855 | ₩105,855 | -0.14% | 900 |
|---|
| 2026.02.18 | ₩104,984 | ₩106,333 | ₩104,984 | ₩106,081 | +1.04% | 1.7천 |
|---|
| 2026.02.17 | ₩104,409 | ₩105,585 | ₩104,262 | ₩105,536 | +1.08% | 1천 |
|---|
| 2026.02.13 | ₩105,745 | ₩106,240 | ₩105,251 | ₩105,604 | -0.13% | 1.3천 |
|---|
| 2026.02.12 | ₩109,072 | ₩109,072 | ₩106,347 | ₩106,622 | -2.25% | 800 |
|---|
| 2026.02.11 | ₩109,654 | ₩109,861 | ₩109,246 | ₩109,861 | +0.19% | 1천 |
|---|
| 2026.02.10 | ₩111,745 | ₩111,785 | ₩111,499 | ₩111,499 | -0.22% | 1.3천 |
|---|
| 2026.02.09 | ₩110,155 | ₩110,923 | ₩110,155 | ₩110,823 | +0.61% | 1천 |
|---|
| 2026.02.06 | ₩107,122 | ₩108,114 | ₩107,122 | ₩108,114 | +0.93% | 300 |
|---|
| 2026.02.05 | ₩104,329 | ₩105,330 | ₩103,968 | ₩104,292 | -0.04% | 1.6천 |
|---|
| 2026.02.04 | ₩107,175 | ₩107,175 | ₩106,027 | ₩106,643 | -0.50% | 2.9천 |
|---|
| 2026.02.03 | ₩111,424 | ₩112,799 | ₩111,397 | ₩112,799 | +1.23% | 1.2천 |
|---|
| 2026.02.02 | ₩116,528 | ₩116,528 | ₩115,817 | ₩115,817 | -0.61% | 800 |
|---|
| 2026.01.30 | ₩116,248 | ₩116,248 | ₩115,419 | ₩115,445 | -0.69% | 600 |
|---|
| 2026.01.29 | ₩120,109 | ₩121,071 | ₩118,118 | ₩121,071 | +0.80% | 1.3천 |
|---|
| 2026.01.28 | ₩120,967 | ₩120,967 | ₩120,967 | ₩120,967 | 0.00% | 300 |
|---|
| 2026.01.27 | ₩120,710 | ₩121,236 | ₩120,710 | ₩121,236 | +0.44% | 900 |
|---|
| 2026.01.26 | ₩120,550 | ₩120,550 | ₩120,513 | ₩120,513 | -0.03% | 900 |
|---|
| 2026.01.23 | ₩118,319 | ₩120,817 | ₩118,319 | ₩120,276 | +1.65% | 1.5천 |
|---|
| 2026.01.22 | ₩118,347 | ₩118,347 | ₩118,347 | ₩118,347 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩115,954 | ₩118,118 | ₩115,954 | ₩117,282 | +1.15% | 1.7천 |
|---|
| 2026.01.20 | ₩117,056 | ₩117,056 | ₩116,707 | ₩116,707 | -0.30% | 700 |
|---|
| 2026.01.16 | ₩119,321 | ₩119,376 | ₩119,321 | ₩119,376 | +0.05% | 600 |
|---|
| 2026.01.15 | ₩120,189 | ₩120,617 | ₩119,708 | ₩119,805 | -0.32% | 2.4천 |
|---|
| 2026.01.14 | ₩119,508 | ₩119,508 | ₩118,706 | ₩119,290 | -0.18% | 1.3천 |
|---|
| 2026.01.13 | ₩119,588 | ₩120,628 | ₩119,588 | ₩120,236 | +0.54% | 800 |
|---|
| 2026.01.12 | ₩120,423 | ₩120,450 | ₩120,423 | ₩120,450 | +0.02% | 700 |
|---|
| 2026.01.09 | ₩119,628 | ₩119,817 | ₩119,616 | ₩119,817 | +0.16% | 800 |
|---|
| 2026.01.08 | ₩118,933 | ₩119,501 | ₩118,933 | ₩119,501 | +0.48% | 600 |
|---|
| 2026.01.07 | ₩120,270 | ₩121,526 | ₩120,270 | ₩120,857 | +0.49% | 1.1천 |
|---|
| 2026.01.06 | ₩121,399 | ₩121,753 | ₩121,399 | ₩121,616 | +0.18% | 600 |
|---|
| 2026.01.05 | ₩122,436 | ₩122,782 | ₩122,436 | ₩122,664 | +0.19% | 1.7천 |
|---|
| 2026.01.02 | ₩121,165 | ₩121,591 | ₩121,165 | ₩121,412 | +0.20% | 800 |
|---|
| 2025.12.31 | ₩122,027 | ₩122,027 | ₩121,097 | ₩121,097 | -0.76% | 800 |
|---|
| 2025.12.30 | ₩121,926 | ₩121,926 | ₩121,706 | ₩121,706 | -0.18% | 600 |
|---|
| 2025.12.29 | ₩122,220 | ₩123,303 | ₩121,886 | ₩123,007 | +0.64% | 2.3천 |
|---|
| 2025.12.26 | ₩122,461 | ₩123,436 | ₩122,461 | ₩123,436 | +0.80% | 500 |
|---|
| 2025.12.24 | ₩122,721 | ₩122,721 | ₩122,721 | ₩122,721 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩122,367 | ₩122,812 | ₩122,354 | ₩122,812 | +0.36% | 600 |
|---|
| 2025.12.22 | ₩121,592 | ₩122,092 | ₩121,592 | ₩122,092 | +0.41% | 700 |
|---|
| 2025.12.19 | ₩121,125 | ₩121,566 | ₩121,125 | ₩121,552 | +0.35% | 800 |
|---|
| 2025.12.18 | ₩119,660 | ₩119,660 | ₩119,660 | ₩119,660 | 0.00% | 600 |
|---|
| 2025.12.17 | ₩118,973 | ₩118,973 | ₩118,237 | ₩118,237 | -0.62% | 1.1천 |
|---|
| 2025.12.16 | ₩120,149 | ₩121,510 | ₩120,149 | ₩121,510 | +1.13% | 1천 |
|---|
| 2025.12.15 | ₩121,405 | ₩121,552 | ₩121,170 | ₩121,170 | -0.19% | 1.1천 |
|---|
| 2025.12.12 | ₩121,151 | ₩122,127 | ₩121,151 | ₩121,208 | +0.05% | 1.5천 |
|---|
| 2025.12.11 | ₩123,370 | ₩124,452 | ₩123,370 | ₩124,162 | +0.64% | 1.6천 |
|---|
| 2025.12.10 | ₩123,877 | ₩124,324 | ₩123,196 | ₩124,324 | +0.36% | 5.5천 |
|---|
| 2025.12.09 | ₩126,216 | ₩126,216 | ₩125,020 | ₩125,617 | -0.47% | 1천 |
|---|
| 2025.12.08 | ₩125,481 | ₩125,855 | ₩125,414 | ₩125,566 | +0.07% | 1.5천 |
|---|
| 2025.12.05 | ₩125,080 | ₩125,080 | ₩125,080 | ₩125,080 | 0.00% | 500 |
|---|
| 2025.12.04 | ₩124,345 | ₩124,803 | ₩124,198 | ₩124,803 | +0.37% | 900 |
|---|
| 2025.12.03 | ₩123,864 | ₩124,068 | ₩123,289 | ₩124,068 | +0.17% | 1.4천 |
|---|
| 2025.12.02 | ₩125,360 | ₩125,360 | ₩124,532 | ₩124,540 | -0.65% | 1천 |
|---|
| 2025.12.01 | ₩123,911 | ₩125,140 | ₩123,757 | ₩124,350 | +0.35% | 2.1천 |
|---|
| 2025.11.28 | ₩122,888 | ₩124,305 | ₩122,888 | ₩124,305 | +1.15% | 900 |
|---|
| 2025.11.26 | ₩122,915 | ₩123,209 | ₩122,818 | ₩122,818 | -0.08% | 2.1천 |
|---|
| 2025.11.25 | ₩120,068 | ₩122,228 | ₩119,401 | ₩122,228 | +1.80% | 4.8천 |
|---|
| 2025.11.24 | ₩121,352 | ₩123,470 | ₩121,352 | ₩122,203 | +0.70% | 1.9천 |
|---|
| 2025.11.21 | ₩119,642 | ₩120,256 | ₩118,025 | ₩119,917 | +0.23% | 1.5천 |
|---|
| 2025.11.20 | ₩124,479 | ₩124,479 | ₩119,250 | ₩119,250 | -4.20% | 1.7천 |
|---|
| 2025.11.19 | ₩122,915 | ₩123,182 | ₩122,127 | ₩123,120 | +0.17% | 2.1천 |
|---|
| 2025.11.18 | ₩123,329 | ₩124,251 | ₩122,554 | ₩123,359 | +0.02% | 5천 |
|---|
| 2025.11.17 | ₩126,790 | ₩126,790 | ₩125,874 | ₩125,874 | -0.72% | 1.6천 |
|---|
| 2025.11.14 | ₩126,055 | ₩128,174 | ₩125,668 | ₩128,174 | +1.68% | 1.2천 |
|---|
| 2025.11.13 | ₩129,088 | ₩129,088 | ₩127,717 | ₩127,717 | -1.06% | 900 |
|---|
| 2025.11.12 | ₩130,879 | ₩130,946 | ₩130,518 | ₩130,688 | -0.15% | 1.1천 |
|---|
| 2025.11.11 | ₩129,048 | ₩129,743 | ₩129,012 | ₩129,012 | -0.03% | 1.7천 |
|---|
| 2025.11.10 | ₩129,222 | ₩130,799 | ₩128,952 | ₩130,652 | +1.11% | 3천 |
|---|
| 2025.11.07 | ₩125,100 | ₩127,608 | ₩124,814 | ₩127,608 | +2.00% | 2.2천 |
|---|
| 2025.11.06 | ₩131,854 | ₩131,854 | ₩128,356 | ₩128,356 | -2.65% | 1.6천 |
|---|
| 2025.11.05 | ₩130,251 | ₩132,696 | ₩130,251 | ₩131,505 | +0.96% | 1.4천 |
|---|
| 2025.11.04 | ₩129,994 | ₩129,994 | ₩129,994 | ₩129,994 | 0.00% | 400 |
|---|
| 2025.11.03 | ₩132,616 | ₩133,003 | ₩131,614 | ₩131,774 | -0.63% | 1.7천 |
|---|
| 2025.10.31 | ₩132,585 | ₩132,585 | ₩132,355 | ₩132,355 | -0.17% | 500 |
|---|
| 2025.10.30 | ₩134,847 | ₩134,847 | ₩132,458 | ₩132,561 | -1.70% | 1.6천 |
|---|
| 2025.10.29 | ₩138,869 | ₩138,869 | ₩136,544 | ₩136,598 | -1.64% | 1.5천 |
|---|
| 2025.10.28 | ₩136,571 | ₩136,734 | ₩136,036 | ₩136,734 | +0.12% | 1천 |
|---|
| 2025.10.27 | ₩134,981 | ₩135,898 | ₩134,981 | ₩135,898 | +0.68% | 1.7천 |
|---|
| 2025.10.24 | ₩132,937 | ₩133,851 | ₩132,937 | ₩133,851 | +0.69% | 2.1천 |
|---|
| 2025.10.23 | ₩131,507 | ₩131,647 | ₩130,692 | ₩131,647 | +0.11% | 1.1천 |
|---|
| 2025.10.22 | ₩130,184 | ₩130,184 | ₩129,249 | ₩130,103 | -0.06% | 900 |
|---|
| 2025.10.21 | ₩131,965 | ₩131,968 | ₩131,722 | ₩131,722 | -0.18% | 900 |
|---|
| 2025.10.20 | ₩132,335 | ₩132,656 | ₩132,310 | ₩132,310 | -0.02% | 1.9천 |
|---|
| 2025.10.17 | ₩130,439 | ₩131,047 | ₩130,157 | ₩131,047 | +0.47% | 900 |
|---|
| 2025.10.16 | ₩131,600 | ₩131,600 | ₩130,331 | ₩130,455 | -0.87% | 1.4천 |
|---|
| 2025.10.15 | ₩132,904 | ₩132,904 | ₩131,566 | ₩131,566 | -1.01% | 800 |
|---|
| 2025.10.14 | ₩128,955 | ₩130,391 | ₩128,955 | ₩129,762 | +0.63% | 800 |
|---|
| 2025.10.13 | ₩131,747 | ₩132,162 | ₩129,957 | ₩130,196 | -1.18% | 900 |
|---|
| 2025.10.10 | ₩132,267 | ₩132,267 | ₩128,447 | ₩128,447 | -2.89% | 1.5천 |
|---|