GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

PayPal : 페이팔 ( PYPL:US )

275.15USD ▼ -7.82 (-2.76%)

2021-09-17
최근 1년 일별 시세 (2021-09-17 종가기준)
날짜 종가 전일대비 변동률
21-09-17 275.15 ▼-7.82 ▼-2.76%
21-09-16 282.97 ▲0.54 ▲0.19%
21-09-15 282.43 ▲0.19 ▲0.07%
21-09-14 282.24 ▲1.75 ▲0.62%
21-09-13 280.49 ▼-3.83 ▼-1.35%
21-09-10 284.32 ▼-2.56 ▼-0.89%
21-09-09 286.88 ▲1.65 ▲0.58%
21-09-08 285.23 ▼-8.03 ▼-2.74%
21-09-07 293.26 ▲4.13 ▲1.43%
21-09-03 289.13 ▲3.60 ▲1.26%
21-09-02 285.53 ▼-1.22 ▼-0.43%
21-09-01 286.75 ▼-1.91 ▼-0.66%
21-08-31 288.66 ▲0.19 ▲0.07%
21-08-30 288.47 ▲10.14 ▲3.64%
21-08-27 278.33 ▲4.71 ▲1.72%
21-08-26 273.62 ▼-4.07 ▼-1.47%
21-08-25 277.69 ▼-1.82 ▼-0.65%
21-08-24 279.51 ▲2.53 ▲0.91%
21-08-23 276.98 ▲4.02 ▲1.47%
21-08-20 272.96 ▲2.38 ▲0.88%
21-08-19 270.58 ▲1.74 ▲0.65%
21-08-18 268.84 ▼-2.26 ▼-0.83%
21-08-17 271.10 ▼-7.18 ▼-2.58%
21-08-16 278.28 ▲3.37 ▲1.23%
21-08-13 274.91 ▲0.32 ▲0.12%
21-08-12 274.59 ▼-1.82 ▼-0.66%
21-08-11 276.41 ▲2.04 ▲0.74%
21-08-10 274.37 ▼-3.78 ▼-1.36%
21-08-09 278.15 ▼-1.39 ▼-0.5%
21-08-06 279.54 ▼-1.13 ▼-0.4%
21-08-05 280.67 ▲5.17 ▲1.88%
21-08-04 275.50 ▲2.00 ▲0.73%
21-08-03 273.50 ▲2.51 ▲0.93%
21-08-02 270.99 ▼-4.54 ▼-1.65%
21-07-30 275.53 ▼-7.64 ▼-2.7%
21-07-29 283.17 ▼-18.81 ▼-6.23%
21-07-28 301.98 ▲1.50 ▲0.5%
21-07-27 300.48 ▼-6.32 ▼-2.06%
21-07-26 306.80 ▼-1.73 ▼-0.56%
21-07-23 308.53 ▲4.84 ▲1.59%
21-07-22 303.69 ▲1.92 ▲0.64%
21-07-21 301.77 ▲3.70 ▲1.24%
21-07-20 298.07 ▲3.22 ▲1.09%
21-07-19 294.85 ▲0.22 ▲0.07%
21-07-16 294.63 ▼-1.88 ▼-0.63%
21-07-15 296.51 ▼-4.24 ▼-1.41%
21-07-14 300.75 ▼-0.44 ▼-0.15%
21-07-13 301.19 ▼-1.78 ▼-0.59%
21-07-12 302.97 ▲2.76 ▲0.92%
21-07-09 300.21 ▲5.16 ▲1.75%
21-07-08 295.05 ▼-2.08 ▼-0.7%
21-07-07 297.13 ▲4.49 ▲1.53%
21-07-06 292.64 ▲2.40 ▲0.83%
21-07-02 290.24 ▲1.24 ▲0.43%
21-07-01 289.00 ▼-2.48 ▼-0.85%
21-06-30 291.48 ▼-1.28 ▼-0.44%
21-06-29 292.76 ▼-0.89 ▼-0.3%
21-06-28 293.65 ▲4.05 ▲1.4%
21-06-25 289.60 ▼-3.61 ▼-1.23%
21-06-24 293.21 ▲5.09 ▲1.77%
21-06-23 288.12 ▲1.37 ▲0.48%
21-06-22 286.75 ▲3.65 ▲1.29%
21-06-21 283.10 ▼-0.28 ▼-0.1%
21-06-18 283.38 ▲5.27 ▲1.89%
21-06-17 278.11 ▲9.29 ▲3.46%
21-06-16 268.82 ▼-3.07 ▼-1.13%
21-06-15 271.89 ▼-3.04 ▼-1.11%
21-06-14 274.93 ▲3.48 ▲1.28%
21-06-11 271.45 ▲1.98 ▲0.73%
21-06-10 269.47 ▲5.87 ▲2.23%
21-06-09 263.60 ▲0.45 ▲0.17%
21-06-08 263.15 ▲2.55 ▲0.98%
21-06-07 260.60 ▼-2.44 ▼-0.93%
21-06-04 263.04 ▲5.25 ▲2.04%
21-06-03 257.79 ▼-4.38 ▼-1.67%
21-06-02 262.17 ▲2.90 ▲1.12%
21-06-01 259.27 ▼-0.75 ▼-0.29%
21-05-28 260.02 ▲0.55 ▲0.21%
21-05-27 259.47 ▼-1.90 ▼-0.73%
21-05-26 261.37 ▲2.72 ▲1.05%
21-05-25 258.65 ▲1.48 ▲0.58%
21-05-24 257.17 ▲6.48 ▲2.58%
21-05-21 250.69 ▼-0.85 ▼-0.34%
21-05-20 251.54 ▲6.91 ▲2.82%
21-05-19 244.63 ▲1.42 ▲0.58%
21-05-18 243.21 ▼-1.15 ▼-0.47%
21-05-17 244.36 ▼-1.93 ▼-0.78%
21-05-14 246.29 ▲5.49 ▲2.28%
21-05-13 240.80 ▲0.89 ▲0.37%
21-05-12 239.91 ▼-8.69 ▼-3.5%
21-05-11 248.60 ▲4.97 ▲2.04%
21-05-10 243.63 ▼-9.73 ▼-3.84%
21-05-07 253.36 ▲1.34 ▲0.53%
21-05-06 252.02 ▲4.62 ▲1.87%
21-05-05 247.40 ▼-2.76 ▼-1.1%
21-05-04 250.16 ▼-8.93 ▼-3.45%
21-05-03 259.09 ▼-3.20 ▼-1.22%
21-04-30 262.29 ▼-5.56 ▼-2.08%
21-04-29 267.85 ▼-3.24 ▼-1.2%
21-04-28 271.09 ▲2.27 ▲0.84%
21-04-27 268.82 ▼-2.90 ▼-1.07%
21-04-26 271.72 ▲5.69 ▲2.14%
21-04-23 266.03 ▲3.76 ▲1.43%
21-04-22 262.27 ▼-2.62 ▼-0.99%
21-04-21 264.89 ▲0.46 ▲0.17%
21-04-20 264.43 ▼-3.48 ▼-1.3%
21-04-19 267.91 ▼-1.96 ▼-0.73%
21-04-16 269.87 ▼-4.13 ▼-1.51%
21-04-15 274.00 ▲6.79 ▲2.54%
21-04-14 267.21 ▼-8.22 ▼-2.98%
21-04-13 275.43 ▲6.40 ▲2.38%
21-04-12 269.03 ▲2.26 ▲0.85%
21-04-09 266.77 ▲2.27 ▲0.86%
21-04-08 264.50 ▲8.90 ▲3.48%
21-04-07 255.60 ▲2.41 ▲0.95%
21-04-06 253.19 ▲2.17 ▲0.86%
21-04-05 251.02 ▲3.48 ▲1.41%
21-04-01 247.54 ▲4.70 ▲1.94%
21-03-31 242.84 ▲6.30 ▲2.66%
21-03-30 236.54 ▲0.87 ▲0.37%
21-03-29 235.67 ▼-5.36 ▼-2.22%
21-03-26 241.03 ▲6.79 ▲2.9%
21-03-25 234.24 ▼-0.03 ▼-0.01%
21-03-24 234.27 ▼-9.50 ▼-3.9%
21-03-23 243.77 ▼-0.61 ▼-0.25%
21-03-22 244.39 ▲3.10 ▲1.28%
21-03-19 241.28 ▲2.87 ▲1.2%
21-03-18 238.41 ▼-13.06 ▼-5.19%
21-03-17 251.47 ▲2.16 ▲0.87%
21-03-16 249.31 ▼-0.67 ▼-0.27%
21-03-15 249.98 ▼-0.37 ▼-0.15%
21-03-12 250.35 ▼-3.48 ▼-1.37%
21-03-11 253.83 ▲11.76 ▲4.86%
21-03-10 242.07 ▲0.31 ▲0.13%
21-03-09 241.76 ▲15.67 ▲6.93%
21-03-08 226.09 ▼-12.96 ▼-5.42%
21-03-05 239.05 ▼-0.02 ▼-0.01%
21-03-04 239.07 ▼-15.99 ▼-6.27%
21-03-03 255.06 ▼-14.13 ▼-5.25%
21-03-02 269.19 ▼-4.44 ▼-1.62%
21-03-01 273.63 ▲13.78 ▲5.3%
21-02-26 259.85 ▲5.91 ▲2.33%
21-02-25 253.94 ▼-12.13 ▼-4.56%
21-02-24 266.07 ▲1.07 ▲0.4%
21-02-23 265.00 ▼-8.85 ▼-3.23%
21-02-22 273.85 ▼-13.07 ▼-4.56%
21-02-19 286.92 ▼-3.89 ▼-1.34%
21-02-18 290.81 ▼-6.39 ▼-2.15%
21-02-17 297.20 ▼-7.59 ▼-2.49%
21-02-16 304.79 ▲6.42 ▲2.15%
21-02-12 298.37 ▲13.34 ▲4.68%
21-02-11 285.03 ▲1.85 ▲0.65%
21-02-10 283.18 ▼-1.02 ▼-0.36%
21-02-09 284.20 ▲2.03 ▲0.72%
21-02-08 282.17 ▲12.73 ▲4.72%
21-02-05 269.44 ▼-0.99 ▼-0.37%
21-02-04 270.43 ▲18.53 ▲7.36%
21-02-03 251.90 ▲2.80 ▲1.12%
21-02-02 249.10 ▲7.25 ▲3%
21-02-01 241.85 ▲7.54 ▲3.22%
21-01-29 234.31 ▼-3.48 ▼-1.46%
21-01-28 237.79 ▲7.85 ▲3.41%
21-01-27 229.94 ▼-11.06 ▼-4.59%
21-01-26 241.00 ▼-6.75 ▼-2.72%
21-01-25 247.75 ▼-4.25 ▼-1.69%
21-01-22 252.00 ▲3.36 ▲1.35%
21-01-21 248.64 ▲4.38 ▲1.79%
21-01-20 244.26 ▼-2.99 ▼-1.21%
21-01-19 247.25 ▲7.46 ▲3.11%
21-01-15 239.79 ▼-2.27 ▼-0.94%
21-01-14 242.06 ▼-2.84 ▼-1.16%
21-01-13 244.90 ▲7.26 ▲3.06%
21-01-12 237.64 ▲0.14 ▲0.06%
21-01-11 237.50 ▼-4.96 ▼-2.05%
21-01-08 242.46 ▲7.42 ▲3.16%
21-01-07 235.04 ▲8.21 ▲3.62%
21-01-06 226.83 ▼-8.08 ▼-3.44%
21-01-05 234.91 ▲2.99 ▲1.29%
21-01-04 231.92 ▼-2.28 ▼-0.97%
20-12-31 234.20 ▲2.69 ▲1.16%
20-12-30 231.51 ▲0.48 ▲0.21%
20-12-29 231.03 ▼-4.70 ▼-1.99%
20-12-28 235.73 ▼-2.91 ▼-1.22%
20-12-24 238.64 ▼-0.80 ▼-0.33%
20-12-23 239.44 ▼-4.05 ▼-1.66%
20-12-22 243.49 ▲5.77 ▲2.43%
20-12-21 237.72 ▲1.27 ▲0.54%
20-12-18 236.45 ▲0.94 ▲0.4%
20-12-17 235.51 ▲5.31 ▲2.31%
20-12-16 230.20 ▲8.60 ▲3.88%
20-12-15 221.60 ▲0.81 ▲0.37%
20-12-14 220.79 ▲6.73 ▲3.14%
20-12-11 214.06 ▼-1.28 ▼-0.59%
20-12-10 215.34 ▲4.54 ▲2.15%
20-12-09 210.80 ▼-6.14 ▼-2.83%
20-12-08 216.94 ▼-0.99 ▼-0.45%
20-12-07 217.93 ▲0.16 ▲0.07%
20-12-04 217.77 ▲3.23 ▲1.51%
20-12-03 214.54 ▲1.98 ▲0.93%
20-12-02 212.56 ▼-3.98 ▼-1.84%
20-12-01 216.54 ▲2.42 ▲1.13%
20-11-30 214.12 ▲2.73 ▲1.29%
20-11-27 211.39 ▼-3.07 ▼-1.43%
20-11-25 214.46 ▲8.46 ▲4.11%
20-11-24 206.00 ▲5.18 ▲2.58%
20-11-23 200.82 ▲8.15 ▲4.23%
20-11-20 192.67 ▲1.77 ▲0.93%
20-11-19 190.90 ▲0.78 ▲0.41%
20-11-18 190.12 ▼-2.18 ▼-1.13%
20-11-17 192.30 ▲0.36 ▲0.19%
20-11-16 191.94 ▲3.32 ▲1.76%
20-11-13 188.62 ▼-0.48 ▼-0.25%
20-11-12 189.10 ▼-3.24 ▼-1.68%
20-11-11 192.34 ▲8.98 ▲4.9%
20-11-10 183.36 ▼-1.36 ▼-0.74%
20-11-09 184.72 ▼-18.01 ▼-8.88%
20-11-06 202.73 ▼-1.00 ▼-0.49%
20-11-05 203.73 ▲9.41 ▲4.84%
20-11-04 194.33 ▲15.35 ▲8.58%
20-11-03 178.98 ▼-7.84 ▼-4.2%
20-11-02 186.82 ▲0.69 ▲0.37%
20-10-30 186.13 ▼-8.91 ▼-4.57%
20-10-29 195.04 ▲2.73 ▲1.42%
20-10-28 192.31 ▼-8.12 ▼-4.05%
20-10-27 200.43 ▲3.21 ▲1.63%
20-10-26 197.22 ▼-5.82 ▼-2.87%
20-10-23 203.04 ▼-0.89 ▼-0.44%
20-10-22 203.93 ▼-9.14 ▼-4.29%
20-10-21 213.07 ▲11.11 ▲5.5%
20-10-20 201.96 ▲1.90 ▲0.95%
20-10-19 200.06 ▼-4.39 ▼-2.15%
20-10-16 204.45 ▲1.31 ▲0.64%
20-10-15 203.14 ▼-0.46 ▼-0.23%
20-10-14 203.60 ▼-4.14 ▼-1.99%
20-10-13 207.74 ▲6.23 ▲3.09%
20-10-12 201.51 ▲4.24 ▲2.15%
20-10-09 197.27 ▲4.21 ▲2.18%
20-10-08 193.06 ▼-1.55 ▼-0.8%
20-10-07 194.61 ▲2.95 ▲1.54%
20-10-06 191.66 ▼-5.19 ▼-2.64%
20-10-05 196.85 ▲4.94 ▲2.57%
20-10-02 191.91 ▼-5.03 ▼-2.55%
20-10-01 196.94 ▼-0.09 ▼-0.05%
20-09-30 197.03 ▲2.53 ▲1.3%
20-09-29 194.50 ▲2.48 ▲1.29%
20-09-28 192.02 ▲4.77 ▲2.55%
20-09-25 187.25 ▲5.06 ▲2.78%
20-09-24 182.19 ▲0.58 ▲0.32%
20-09-23 181.61 ▼-6.17 ▼-3.29%
20-09-22 187.78 ▲4.57 ▲2.49%
바로가기