GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Visa : 비자 ( V:US )

274.42USD ▲ 0.14 (0.05%)

2024-05-24
최근 1년 일별 시세 (2024-05-24 종가기준)
날짜 종가 전일대비 변동률
24-05-24 274.42 ▲0.14 ▲0.05%
24-05-23 274.28 ▼-1.23 ▼-0.45%
24-05-22 275.51 ▼-0.46 ▼-0.17%
24-05-21 275.97 ▼-2.43 ▼-0.87%
24-05-20 278.40 ▼-1.56 ▼-0.56%
24-05-17 279.96 ▲0.05 ▲0.02%
24-05-16 279.91 ▼-1.63 ▼-0.58%
24-05-15 281.54 ▲3.61 ▲1.3%
24-05-14 277.93 ▼-1.44 ▼-0.52%
24-05-13 279.37 ▼-1.61 ▼-0.57%
24-05-10 280.98 ▲2.44 ▲0.88%
24-05-09 278.54 ▲1.17 ▲0.42%
24-05-08 277.37 ▲0.30 ▲0.11%
24-05-07 277.07 ▲4.59 ▲1.68%
24-05-06 272.48 ▲3.83 ▲1.43%
24-05-03 268.65 ▲1.52 ▲0.57%
24-05-01 267.13 ▼-2.32 ▼-0.86%
24-04-30 269.45 ▼-2.66 ▼-0.98%
24-04-29 272.11 ▼-2.15 ▼-0.78%
24-04-26 274.26 ▼-1.16 ▼-0.42%
24-04-25 275.42 ▲0.32 ▲0.12%
24-04-24 275.10 ▲0.84 ▲0.31%
24-04-23 274.26 ▲2.13 ▲0.78%
24-04-22 272.13 ▲2.27 ▲0.84%
24-04-19 269.86 ▼-1.25 ▼-0.46%
24-04-18 271.11 ▼-1.86 ▼-0.68%
24-04-17 272.97 ▲1.54 ▲0.57%
24-04-16 271.43 ▲0.59 ▲0.22%
24-04-15 270.84 ▼-5.23 ▼-1.89%
24-04-12 276.07 ▲0.08 ▲0.03%
24-04-11 275.99 ▲1.00 ▲0.36%
24-04-10 274.99 ▼-1.54 ▼-0.56%
24-04-09 276.53 ▼-1.23 ▼-0.44%
24-04-08 277.76 ▲0.62 ▲0.22%
24-04-05 277.14 ▲3.14 ▲1.15%
24-04-04 274.00 ▼-2.96 ▼-1.07%
24-04-03 276.96 ▼-1.48 ▼-0.53%
24-04-02 278.44 ▲0.16 ▲0.06%
24-04-01 278.28 ▼-0.80 ▼-0.29%
24-03-28 279.08 ▲0.06 ▲0.02%
24-03-27 279.02 ▼-1.58 ▼-0.56%
24-03-26 280.60 ▼-0.61 ▼-0.22%
24-03-25 281.21 ▼-2.05 ▼-0.72%
24-03-22 283.26 ▼-7.11 ▼-2.45%
24-03-21 290.37 ▲1.09 ▲0.38%
24-03-20 289.28 ▲1.93 ▲0.67%
24-03-19 287.35 ▲2.30 ▲0.81%
24-03-18 285.05 ▲2.01 ▲0.71%
24-03-15 283.04 ▼-3.37 ▼-1.18%
24-03-14 286.41 ▲1.27 ▲0.45%
24-03-13 285.14 ▲1.22 ▲0.43%
24-03-12 283.92 ▲3.36 ▲1.2%
24-03-11 280.56 ▲0.52 ▲0.19%
24-03-08 280.04 ▲1.78 ▲0.64%
24-03-07 278.26 ▼-2.17 ▼-0.77%
24-03-06 280.43 ▲1.05 ▲0.38%
24-03-05 279.38 ▼-1.15 ▼-0.41%
24-03-04 280.53 ▼-2.63 ▼-0.93%
24-03-01 283.16 ▲0.52 ▲0.18%
24-02-29 282.64 ▼-2.99 ▼-1.05%
24-02-28 285.63 ▲2.46 ▲0.87%
24-02-27 283.17 ▼-0.98 ▼-0.34%
24-02-26 284.15 ▲0.55 ▲0.19%
24-02-23 283.60 ▼-0.15 ▼-0.05%
24-02-22 283.75 ▲6.99 ▲2.53%
24-02-21 276.76 ▲1.61 ▲0.59%
24-02-20 275.15 ▼-3.41 ▼-1.22%
24-02-16 278.56 ▼-2.42 ▼-0.86%
24-02-15 280.98 ▲3.42 ▲1.23%
24-02-14 277.56 ▲1.75 ▲0.63%
24-02-13 275.81 ▲0.74 ▲0.27%
24-02-12 275.07 ▼-1.36 ▼-0.49%
24-02-09 276.43 ▲0.65 ▲0.24%
24-02-08 275.78 ▼-3.61 ▼-1.29%
24-02-07 279.39 ▲2.63 ▲0.95%
24-02-06 276.76 ▲1.18 ▲0.43%
24-02-05 275.58 ▼-1.60 ▼-0.58%
24-02-02 277.18 ▲0.13 ▲0.05%
24-02-01 277.05 ▲3.79 ▲1.39%
24-01-31 273.26 ▼-3.89 ▼-1.4%
24-01-30 277.15 ▲3.49 ▲1.28%
24-01-29 273.66 ▲5.72 ▲2.13%
24-01-26 267.94 ▼-4.67 ▼-1.71%
24-01-25 272.61 ▲0.96 ▲0.35%
24-01-24 271.65 ▲0.39 ▲0.14%
24-01-23 271.26 ▲0.06 ▲0.02%
24-01-22 271.20 ▲0.30 ▲0.11%
24-01-19 270.90 ▲2.76 ▲1.03%
24-01-18 268.14 ▲1.51 ▲0.57%
24-01-17 266.63 ▲1.39 ▲0.52%
24-01-16 265.24 ▲1.07 ▲0.41%
24-01-12 264.17 ▲0.14 ▲0.05%
24-01-11 264.03 ▼-0.53 ▼-0.2%
24-01-10 264.56 ▲1.23 ▲0.47%
24-01-09 263.33 ▲0.79 ▲0.3%
24-01-08 262.54 ▲2.85 ▲1.1%
24-01-05 259.69 ▲0.08 ▲0.03%
24-01-04 259.61 ▲1.63 ▲0.63%
24-01-03 257.98 ▼-0.89 ▼-0.34%
24-01-02 258.87 ▼-1.48 ▼-0.57%
23-12-29 260.35 ▼-0.05 ▼-0.02%
23-12-28 260.40 ▲1.47 ▲0.57%
23-12-27 258.93 ▼-0.23 ▼-0.09%
23-12-26 259.16 ▲0.73 ▲0.28%
23-12-22 258.43 ▼-1.11 ▼-0.43%
23-12-21 259.54 ▲2.43 ▲0.95%
23-12-20 257.11 ▼-2.88 ▼-1.11%
23-12-19 259.99 ▲1.62 ▲0.63%
23-12-18 258.37 ▲0.34 ▲0.13%
23-12-15 258.03 ▼-0.70 ▼-0.27%
23-12-14 258.73 ▼-3.65 ▼-1.39%
23-12-13 262.38 ▲2.82 ▲1.09%
23-12-12 259.56 ▲3.04 ▲1.19%
23-12-11 256.52 ▲0.78 ▲0.3%
23-12-08 255.74 ▼-0.08 ▼-0.03%
23-12-07 255.82 ▲1.53 ▲0.6%
23-12-06 254.29 ▼-0.32 ▼-0.13%
23-12-05 254.61 ▲0.17 ▲0.07%
23-12-04 254.44 ▼-2.01 ▼-0.78%
23-12-01 256.45 ▼-0.23 ▼-0.09%
23-11-30 256.68 ▲2.45 ▲0.96%
23-11-29 254.23 ▲1.29 ▲0.51%
23-11-28 252.94 ▼-1.20 ▼-0.47%
23-11-27 254.14 ▼-0.16 ▼-0.06%
23-11-24 254.30 ▲0.58 ▲0.23%
23-11-22 253.72 ▲1.49 ▲0.59%
23-11-21 252.23 ▲2.26 ▲0.9%
23-11-20 249.97 ▲0.41 ▲0.16%
23-11-17 249.56 ▲0.99 ▲0.4%
23-11-16 248.57 ▲0.46 ▲0.19%
23-11-15 248.11 ▲1.17 ▲0.47%
23-11-14 246.94 ▲2.27 ▲0.93%
23-11-13 244.67 ▼-0.58 ▼-0.24%
23-11-10 245.25 ▲3.61 ▲1.49%
23-11-09 241.64 ▼-2.27 ▼-0.93%
23-11-08 243.91 ▼-0.86 ▼-0.35%
23-11-07 244.77 ▲1.28 ▲0.53%
23-11-06 243.49 ▼-0.11 ▼-0.05%
23-11-03 243.60 ▲0.35 ▲0.14%
23-11-02 243.25 ▲4.67 ▲1.96%
23-11-01 238.58 ▲3.48 ▲1.48%
23-10-31 235.10 ▲2.02 ▲0.87%
23-10-30 233.08 ▲3.81 ▲1.66%
23-10-27 229.27 ▼-2.01 ▼-0.87%
23-10-26 231.28 ▼-5.57 ▼-2.35%
23-10-25 236.85 ▲2.20 ▲0.94%
23-10-24 234.65 ▲3.12 ▲1.35%
23-10-23 231.53 ▼-1.85 ▼-0.79%
23-10-20 233.38 ▼-0.43 ▼-0.18%
23-10-19 233.81 ▼-3.66 ▼-1.54%
23-10-18 237.47 ▼-3.73 ▼-1.55%
23-10-17 241.20 ▲1.13 ▲0.47%
23-10-16 240.07 ▲2.40 ▲1.01%
23-10-13 237.67 ▲0.89 ▲0.38%
23-10-12 236.78 ▲1.10 ▲0.47%
23-10-11 235.68 ▼-0.92 ▼-0.39%
23-10-10 236.60 ▲2.16 ▲0.92%
23-10-09 234.44 ▼-0.60 ▼-0.26%
23-10-06 235.04 ▲1.56 ▲0.67%
23-10-05 233.48 ▲2.26 ▲0.98%
23-10-04 231.22 ▲2.41 ▲1.05%
23-10-03 228.81 ▼-2.46 ▼-1.06%
23-10-02 231.27 ▲1.26 ▲0.55%
23-09-29 230.01 ▼-1.65 ▼-0.71%
23-09-28 231.66 ▲2.16 ▲0.94%
23-09-27 229.50 ▼-0.15 ▼-0.07%
23-09-26 229.65 ▼-3.71 ▼-1.59%
23-09-25 233.36 ▼-1.72 ▼-0.73%
23-09-22 235.08 ▼-1.53 ▼-0.65%
23-09-21 236.61 ▼-5.25 ▼-2.17%
23-09-20 241.86 ▼-1.70 ▼-0.7%
23-09-19 243.56 ▼-1.10 ▼-0.45%
23-09-18 244.66 ▲3.59 ▲1.49%
23-09-15 241.07 ▼-0.43 ▼-0.18%
23-09-14 241.50 ▼-6.33 ▼-2.55%
23-09-13 247.83 ▲0.53 ▲0.21%
23-09-12 247.30 ▲0.08 ▲0.03%
23-09-11 247.22 ▼-0.07 ▼-0.03%
23-09-08 247.29 ▲0.15 ▲0.06%
23-09-07 247.14 ▲0.98 ▲0.4%
23-09-06 246.16 ▲0.82 ▲0.33%
23-09-05 245.34 ▼-2.77 ▼-1.12%
23-09-01 248.11 ▲2.43 ▲0.99%
23-08-31 245.68 ▼-0.55 ▼-0.22%
23-08-30 246.23 ▲0.89 ▲0.36%
23-08-29 245.34 ▲1.51 ▲0.62%
23-08-28 243.83 ▲1.26 ▲0.52%
23-08-25 242.57 ▲3.10 ▲1.29%
23-08-24 239.47 ▼-2.83 ▼-1.17%
23-08-23 242.30 ▲1.73 ▲0.72%
23-08-22 240.57 ▲1.11 ▲0.46%
23-08-21 239.46 ▲1.29 ▲0.54%
23-08-18 238.17 ▲0.80 ▲0.34%
23-08-17 237.37 ▼-1.92 ▼-0.8%
23-08-16 239.29 ▼-0.54 ▼-0.23%
23-08-15 239.83 ▼-3.07 ▼-1.26%
23-08-14 242.90 ▲2.86 ▲1.19%
23-08-11 240.04 ▼-0.12 ▼-0.05%
23-08-10 240.16 ▲0.40 ▲0.17%
23-08-09 239.76 ▲0.47 ▲0.2%
23-08-08 239.29 ▼-2.22 ▼-0.92%
23-08-07 241.51 ▲2.52 ▲1.05%
23-08-04 238.99 ▲0.23 ▲0.1%
23-08-03 238.76 ▲1.20 ▲0.51%
23-08-02 237.56 ▼-2.22 ▼-0.93%
23-08-01 239.78 ▲2.05 ▲0.86%
23-07-31 237.73 ▲1.98 ▲0.84%
23-07-28 235.75 ▲1.31 ▲0.56%
23-07-27 234.44 ▼-2.66 ▼-1.12%
23-07-26 237.10 ▼-1.59 ▼-0.67%
23-07-25 238.69 ▼-2.05 ▼-0.85%
23-07-24 240.74 ▲1.49 ▲0.62%
23-07-21 239.25 ▼-0.37 ▼-0.15%
23-07-20 239.62 ▼-1.80 ▼-0.75%
23-07-19 241.42 ▲0.65 ▲0.27%
23-07-18 240.77 ▼-3.22 ▼-1.32%
23-07-17 243.99 ▲0.83 ▲0.34%
23-07-14 243.16 ▼-0.15 ▼-0.06%
23-07-13 243.31 ▲1.10 ▲0.45%
23-07-12 242.21 ▲1.66 ▲0.69%
23-07-11 240.55 ▲2.39 ▲1%
23-07-10 238.16 ▲1.71 ▲0.72%
23-07-07 236.45 ▼-2.43 ▼-1.02%
23-07-06 238.88 ▼-0.57 ▼-0.24%
23-07-05 239.45 ▲1.48 ▲0.62%
23-07-03 237.97 ▲0.49 ▲0.21%
23-06-30 237.48 ▲3.16 ▲1.35%
23-06-29 234.32 ▲6.36 ▲2.79%
23-06-28 227.96 ▲0.62 ▲0.27%
23-06-27 227.34 ▲1.04 ▲0.46%
23-06-26 226.30 ▼-3.25 ▼-1.42%
23-06-23 229.55 ▲1.16 ▲0.51%
23-06-22 228.39 ▲1.14 ▲0.5%
23-06-21 227.25 ▲0.78 ▲0.34%
23-06-20 226.47 ▼-2.44 ▼-1.07%
23-06-16 228.91 ▲2.74 ▲1.21%
23-06-15 226.17 ▲2.73 ▲1.22%
23-06-14 223.44 ▲0.04 ▲0.02%
23-06-13 223.40 ▼-2.77 ▼-1.22%
23-06-12 226.17 ▲2.61 ▲1.17%
23-06-09 223.56 ▲0.51 ▲0.23%
23-06-08 223.05 ▼-2.22 ▼-0.99%
23-06-07 225.27 ▼-2.95 ▼-1.29%
23-06-06 228.22 ▲1.45 ▲0.64%
23-06-05 226.77 ▼-2.02 ▼-0.88%
23-06-02 228.79 ▲2.29 ▲1.01%
23-06-01 226.50 ▲5.47 ▲2.47%
23-05-31 221.03 ▼-0.61 ▼-0.28%
23-05-30 221.64 ▼-3.37 ▼-1.5%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 4월 차이신 서비스업 PMI, 물가∙무역지표, 화웨이 신제품 발표회

무료