GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Square : ( SQ:US )

86.48USD ▼ -0.66 (-0.76%)

2022-05-20
최근 1년 일별 시세 (2022-05-20 종가기준)
날짜 종가 전일대비 변동률
22-05-20 86.48 ▼-0.66 ▼-0.76%
22-05-19 87.14 ▲5.08 ▲6.19%
22-05-18 82.06 ▼-2.73 ▼-3.22%
22-05-17 84.79 ▲5.09 ▲6.39%
22-05-16 79.70 ▼-4.45 ▼-5.29%
22-05-13 84.15 ▲8.39 ▲11.07%
22-05-12 75.76 ▲4.54 ▲6.37%
22-05-11 71.22 ▼-13.17 ▼-15.61%
22-05-10 84.39 ▲0.53 ▲0.63%
22-05-09 83.86 ▼-12.33 ▼-12.82%
22-05-06 96.19 ▲0.64 ▲0.67%
22-05-05 95.55 ▼-11.24 ▼-10.53%
22-05-04 106.79 ▲4.46 ▲4.36%
22-05-03 102.33 ▼-3.53 ▼-3.33%
22-05-02 105.86 ▲6.32 ▲6.35%
22-04-29 99.54 ▼-5.10 ▼-4.87%
22-04-28 104.64 ▲4.71 ▲4.71%
22-04-27 99.93 ▼-0.54 ▼-0.54%
22-04-26 100.47 ▼-6.91 ▼-6.44%
22-04-25 107.38 ▲4.71 ▲4.59%
22-04-22 102.67 ▼-5.04 ▼-4.68%
22-04-21 107.71 ▼-6.81 ▼-5.95%
22-04-20 114.52 ▼-11.10 ▼-8.84%
22-04-19 125.62 ▲6.23 ▲5.22%
22-04-18 119.39 ▼-1.92 ▼-1.58%
22-04-14 121.31 ▼-4.74 ▼-3.76%
22-04-13 126.05 ▲3.16 ▲2.57%
22-04-12 122.89 ▼-0.19 ▼-0.15%
22-04-11 123.08 ▼-0.14 ▼-0.11%
22-04-08 123.22 ▼-2.71 ▼-2.15%
22-04-07 125.93 ▼-2.84 ▼-2.21%
22-04-06 128.77 ▼-7.15 ▼-5.26%
22-04-05 135.92 ▼-9.27 ▼-6.38%
22-04-04 145.19 ▲11.57 ▲8.66%
22-04-01 133.62 ▼-1.98 ▼-1.46%
22-03-31 135.60 ▼-4.50 ▼-3.21%
22-03-30 140.10 ▼-6.74 ▼-4.59%
22-03-29 146.84 ▲8.72 ▲6.31%
22-03-28 138.12 ▲7.79 ▲5.98%
22-03-25 130.33 ▼-4.73 ▼-3.5%
22-03-24 135.06 ▼-0.34 ▼-0.25%
22-03-23 135.40 ▼-6.39 ▼-4.51%
22-03-22 141.79 ▲6.97 ▲5.17%
22-03-21 134.82 ▼-5.82 ▼-4.14%
22-03-18 140.64 ▲12.68 ▲9.91%
22-03-17 127.96 ▲11.91 ▲10.26%
22-03-16 116.05 ▲12.96 ▲12.57%
22-03-15 103.09 ▲8.24 ▲8.69%
22-03-14 94.85 ▼-7.08 ▼-6.95%
22-03-11 101.93 ▼-6.94 ▼-6.37%
22-03-10 108.87 ▼-3.05 ▼-2.73%
22-03-09 111.92 ▲11.30 ▲11.23%
22-03-08 100.62 ▲3.11 ▲3.19%
22-03-07 97.51 ▼-9.01 ▼-8.46%
22-03-04 106.52 ▼-7.70 ▼-6.74%
22-03-03 114.22 ▼-10.04 ▼-8.08%
22-03-02 124.26 ▼-1.80 ▼-1.43%
22-03-01 126.06 ▼-1.44 ▼-1.13%
22-02-28 127.50 ▲7.68 ▲6.41%
22-02-25 119.82 ▲24.83 ▲26.14%
22-02-24 94.99 ▲6.27 ▲7.07%
22-02-23 88.72 ▼-5.19 ▼-5.53%
22-02-22 93.91 ▼-3.81 ▼-3.9%
22-02-18 97.72 ▼-6.30 ▼-6.06%
22-02-17 104.02 ▼-4.98 ▼-4.57%
22-02-16 109.00 ▼-6.21 ▼-5.39%
22-02-15 115.21 ▲3.57 ▲3.2%
22-02-14 111.64 ▲3.76 ▲3.49%
22-02-11 107.88 ▼-1.06 ▼-0.97%
22-02-10 108.94 ▼-3.90 ▼-3.46%
22-02-09 112.84 ▲10.55 ▲10.31%
22-02-08 102.29 ▼-0.52 ▼-0.51%
22-02-07 102.81 ▼-6.06 ▼-5.57%
22-02-04 108.87 ▲7.37 ▲7.26%
22-02-03 101.50 ▼-12.54 ▼-11%
22-02-02 114.04 ▼-13.57 ▼-10.63%
22-02-01 127.61 ▲5.32 ▲4.35%
22-01-31 122.29 ▲11.91 ▲10.79%
22-01-28 110.38 ▲4.74 ▲4.49%
22-01-27 105.64 ▼-5.36 ▼-4.83%
22-01-26 111.00 ▼-4.30 ▼-3.73%
22-01-25 115.30 ▼-2.00 ▼-1.71%
22-01-24 117.30 ▼-0.80 ▼-0.68%
22-01-21 118.10 ▼-9.48 ▼-7.43%
22-01-20 127.58 ▼-0.56 ▼-0.44%
22-01-19 128.14 ▼-1.86 ▼-1.43%
22-01-18 130.00 ▼-3.29 ▼-2.47%
22-01-14 133.29 ▼-3.66 ▼-2.67%
22-01-13 136.95 ▼-8.52 ▼-5.86%
22-01-12 145.47 ▼-2.96 ▼-1.99%
22-01-11 148.43 ▲3.95 ▲2.73%
22-01-10 144.48 ▲2.94 ▲2.08%
22-01-07 141.54 ▼-3.12 ▼-2.16%
22-01-06 144.66 ▲1.17 ▲0.82%
22-01-05 143.49 ▼-12.84 ▼-8.21%
22-01-04 156.33 ▼-7.70 ▼-4.69%
22-01-03 164.03 ▲2.52 ▲1.56%
21-12-31 161.51 ▼-3.83 ▼-2.32%
21-12-30 165.34 ▲3.49 ▲2.16%
21-12-29 161.85 ▼-1.82 ▼-1.11%
21-12-28 163.67 ▼-4.81 ▼-2.85%
21-12-27 168.48 ▲0.77 ▲0.46%
21-12-23 167.71 ▲0.33 ▲0.2%
21-12-22 167.38 ▼-3.09 ▼-1.81%
21-12-21 170.47 ▲12.17 ▲7.69%
21-12-20 158.30 ▼-8.76 ▼-5.24%
21-12-17 167.06 ▲1.18 ▲0.71%
21-12-16 165.88 ▼-7.92 ▼-4.56%
21-12-15 173.80 ▲3.08 ▲1.8%
21-12-14 170.72 ▼-4.72 ▼-2.69%
21-12-13 175.44 ▼-5.88 ▼-3.24%
21-12-10 181.32 ▼-5.43 ▼-2.91%
21-12-09 186.75 ▼-8.03 ▼-4.12%
21-12-08 194.78 ▲5.27 ▲2.78%
21-12-07 189.51 ▲9.79 ▲5.45%
21-12-06 179.72 ▼-1.59 ▼-0.88%
21-12-03 181.31 ▼-10.84 ▼-5.64%
21-12-02 192.15 ▼-2.35 ▼-1.21%
21-12-01 194.50 ▼-13.83 ▼-6.64%
21-11-30 208.33 ▼-4.54 ▼-2.13%
21-11-29 212.87 ▲0.79 ▲0.37%
21-11-26 212.08 ▼-3.57 ▼-1.66%
21-11-24 215.65 ▲5.10 ▲2.42%
21-11-23 210.55 ▼-0.76 ▼-0.36%
21-11-22 211.31 ▼-13.83 ▼-6.14%
21-11-19 225.14 ▼-5.21 ▼-2.26%
21-11-18 230.35 ▼-1.50 ▼-0.65%
21-11-17 231.85 ▼-6.62 ▼-2.78%
21-11-16 238.47 ▲5.45 ▲2.34%
21-11-15 233.02 ▲5.72 ▲2.52%
21-11-12 227.30 ▲0.79 ▲0.35%
21-11-11 226.51 ▼-0.70 ▼-0.31%
21-11-10 227.21 ▼-3.57 ▼-1.55%
21-11-09 230.78 ▼-5.99 ▼-2.53%
21-11-08 236.77 ▼-0.61 ▼-0.26%
21-11-05 237.38 ▼-10.08 ▼-4.07%
21-11-04 247.46 ▼-5.02 ▼-1.99%
21-11-03 252.48 ▲3.47 ▲1.39%
21-11-02 249.01 ▼-6.03 ▼-2.36%
21-11-01 255.04 ▲0.54 ▲0.21%
21-10-29 254.50 ▼-6.83 ▼-2.61%
21-10-28 261.33 ▲8.31 ▲3.28%
21-10-27 253.02 ▼-10.37 ▼-3.94%
21-10-26 263.39 ▲1.39 ▲0.53%
21-10-25 262.00 ▲8.94 ▲3.53%
21-10-22 253.06 ▼-12.02 ▼-4.53%
21-10-21 265.08 ▲9.73 ▲3.81%
21-10-20 255.35 ▲0.94 ▲0.37%
21-10-19 254.41 ▲2.21 ▲0.88%
21-10-18 252.20 ▲3.20 ▲1.29%
21-10-15 249.00 ▲1.59 ▲0.64%
21-10-14 247.41 ▲4.68 ▲1.93%
21-10-13 242.73 ▲5.32 ▲2.24%
21-10-12 237.41 ▲5.08 ▲2.19%
21-10-11 232.33 ▼-6.16 ▼-2.58%
21-10-08 238.49 ▼-10.67 ▼-4.28%
21-10-07 249.16 ▲10.04 ▲4.2%
21-10-06 239.12 ▲3.14 ▲1.33%
21-10-05 235.98 ▲9.73 ▲4.3%
21-10-04 226.25 ▼-13.04 ▼-5.45%
21-10-01 239.29 ▼-0.55 ▼-0.23%
21-09-30 239.84 ▲3.80 ▲1.61%
21-09-29 236.04 ▼-6.66 ▼-2.74%
21-09-28 242.70 ▼-15.41 ▼-5.97%
21-09-27 258.11 ▼-4.19 ▼-1.6%
21-09-25 262.30 ▼-0.20 ▼-0.08%
21-09-24 262.50 ▼-4.22 ▼-1.58%
21-09-23 266.72 ▲5.65 ▲2.16%
21-09-22 261.07 ▲9.77 ▲3.89%
21-09-21 251.30 ▲1.07 ▲0.43%
21-09-20 250.23 ▼-5.56 ▼-2.17%
21-09-17 255.79 ▲0.70 ▲0.27%
21-09-16 255.09 ▲6.29 ▲2.53%
21-09-15 248.80 ▲1.75 ▲0.71%
21-09-14 247.05 ▲0.37 ▲0.15%
21-09-13 246.68 ▼-1.22 ▼-0.49%
21-09-10 247.90 ▼-3.64 ▼-1.45%
21-09-09 251.54 ▼-3.18 ▼-1.25%
21-09-08 254.72 ▼-11.11 ▼-4.18%
21-09-07 265.83 ▼-3.91 ▼-1.45%
21-09-03 269.74 ▲3.80 ▲1.43%
21-09-02 265.94 ▼-2.31 ▼-0.86%
21-09-01 268.25 ▲0.18 ▲0.07%
21-08-31 268.07 ▼-3.85 ▼-1.42%
21-08-30 271.92 ▲3.91 ▲1.46%
21-08-27 268.01 ▲5.88 ▲2.24%
21-08-26 262.13 ▼-5.44 ▼-2.03%
21-08-25 267.57 ▼-2.60 ▼-0.96%
21-08-24 270.17 ▼-0.27 ▼-0.1%
21-08-23 270.44 ▲7.39 ▲2.81%
21-08-21 263.05 -0.00 -0%
21-08-20 263.05 ▲5.70 ▲2.21%
21-08-19 257.35 ▼-2.31 ▼-0.89%
21-08-18 259.66 ▼-1.22 ▼-0.47%
21-08-17 260.88 ▼-2.52 ▼-0.96%
21-08-16 263.40 ▼-4.48 ▼-1.67%
21-08-13 267.88 ▼-0.71 ▼-0.26%
21-08-12 268.59 ▼-2.50 ▼-0.92%
21-08-11 271.09 ▼-1.99 ▼-0.73%
21-08-10 273.08 ▼-6.65 ▼-2.38%
21-08-09 279.73 ▲4.93 ▲1.79%
21-08-07 274.80 ▼-0.30 ▼-0.11%
21-08-06 275.10 ▼-6.71 ▼-2.38%
21-08-05 281.81 ▲15.39 ▲5.78%
21-08-04 266.42 ▼-3.07 ▼-1.14%
21-08-03 269.49 ▼-2.89 ▼-1.06%
21-08-02 272.38 ▲26.61 ▲10.83%
21-07-31 245.77 ▼-1.49 ▼-0.6%
21-07-30 247.26 ▼-8.02 ▼-3.14%
21-07-29 255.28 ▼-3.33 ▼-1.29%
21-07-28 258.61 ▲6.88 ▲2.73%
21-07-27 251.73 ▼-10.26 ▼-3.92%
21-07-26 261.99 ▼-2.01 ▼-0.76%
21-07-23 264.00 ▲3.41 ▲1.31%
21-07-22 260.59 ▲3.34 ▲1.3%
21-07-21 257.25 ▲10.78 ▲4.37%
21-07-20 246.47 ▲12.78 ▲5.47%
21-07-19 233.69 ▼-3.36 ▼-1.42%
21-07-17 237.05 ▼-0.47 ▼-0.2%
21-07-16 237.52 ▲2.36 ▲1%
21-07-15 235.16 ▼-3.84 ▼-1.61%
21-07-14 239.00 ▼-2.43 ▼-1.01%
21-07-13 241.43 ▼-1.92 ▼-0.79%
21-07-12 243.35 ▲1.46 ▲0.6%
21-07-09 241.89 ▲5.99 ▲2.54%
21-07-08 235.90 ▼-8.74 ▼-3.57%
21-07-07 244.64 ▼-2.06 ▼-0.84%
21-07-06 246.70 ▲5.89 ▲2.45%
21-07-03 240.81 ▼-0.27 ▼-0.11%
21-07-02 241.08 ▼-0.77 ▼-0.32%
21-07-01 241.85 ▼-1.95 ▼-0.8%
21-06-30 243.80 ▼-5.07 ▼-2.04%
21-06-29 248.87 ▲2.27 ▲0.92%
21-06-28 246.60 ▲6.66 ▲2.78%
21-06-25 239.94 ▼-4.21 ▼-1.72%
21-06-24 244.15 ▲5.45 ▲2.28%
21-06-23 238.70 ▲2.73 ▲1.16%
21-06-22 235.97 ▲2.08 ▲0.89%
21-06-21 233.89 ▼-2.56 ▼-1.08%
21-06-19 236.45 ▼-0.60 ▼-0.25%
21-06-18 237.05 ▲0.92 ▲0.39%
21-06-17 236.13 ▲11.02 ▲4.9%
21-06-16 225.11 ▼-2.64 ▼-1.16%
21-06-15 227.75 ▼-3.20 ▼-1.39%
21-06-14 230.95 ▲11.61 ▲5.29%
21-06-11 219.34 ▲2.20 ▲1.01%
21-06-10 217.14 ▲6.93 ▲3.3%
21-06-09 210.21 ▼-3.91 ▼-1.83%
21-06-08 214.12 ▼-2.83 ▼-1.3%
21-06-07 216.95 ▲3.06 ▲1.43%
21-06-05 213.89 ▲0.20 ▲0.09%
21-06-04 213.69 ▲2.26 ▲1.07%
21-06-03 211.43 ▼-8.98 ▼-4.07%
21-06-02 220.41 ▼-1.54 ▼-0.69%
21-06-01 221.95 ▼-0.05 ▼-0.02%
21-05-29 222.00 ▼-0.52 ▼-0.23%
21-05-28 222.52 ▲1.62 ▲0.73%
21-05-27 220.90 ▼-1.44 ▼-0.65%
21-05-26 222.34 ▲6.14 ▲2.84%
21-05-25 216.20 ▲5.25 ▲2.49%
21-05-24 210.95 ▲10.94 ▲5.47%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남