GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Visa : 비자 ( V:US )

221.75USD ▼ -2.58 (-1.15%)

2021-09-17
최근 1년 일별 시세 (2021-09-17 종가기준)
날짜 종가 전일대비 변동률
21-09-17 221.75 ▼-2.58 ▼-1.15%
21-09-16 224.33 ▲0.52 ▲0.23%
21-09-15 223.81 ▲0.78 ▲0.35%
21-09-14 223.03 ▼-1.60 ▼-0.71%
21-09-13 224.63 ▼-0.28 ▼-0.12%
21-09-10 224.91 ▼-2.58 ▼-1.13%
21-09-09 227.49 ▼-1.60 ▼-0.7%
21-09-08 229.09 ▲2.82 ▲1.25%
21-09-07 226.27 ▲1.16 ▲0.52%
21-09-03 225.11 ▲0.93 ▲0.41%
21-09-02 224.18 ▼-5.94 ▼-2.58%
21-09-01 230.12 ▲1.02 ▲0.45%
21-08-31 229.10 ▼-2.13 ▼-0.92%
21-08-30 231.23 ▼-1.46 ▼-0.63%
21-08-27 232.69 ▲2.17 ▲0.94%
21-08-26 230.52 ▼-2.07 ▼-0.89%
21-08-25 232.59 ▼-1.65 ▼-0.7%
21-08-24 234.24 ▲0.10 ▲0.04%
21-08-23 234.14 ▲2.78 ▲1.2%
21-08-20 231.36 ▼-0.21 ▼-0.09%
21-08-19 231.57 ▼-0.06 ▼-0.03%
21-08-18 231.63 ▼-2.90 ▼-1.24%
21-08-17 234.53 ▼-0.83 ▼-0.35%
21-08-16 235.36 ▲2.71 ▲1.16%
21-08-13 232.65 ▲0.86 ▲0.37%
21-08-12 231.79 ▼-3.27 ▼-1.39%
21-08-11 235.06 ▼-3.01 ▼-1.26%
21-08-10 238.07 ▼-1.93 ▼-0.8%
21-08-09 240.00 ▼-1.40 ▼-0.58%
21-08-06 241.40 ▲1.19 ▲0.5%
21-08-05 240.21 ▲3.54 ▲1.5%
21-08-04 236.67 ▼-0.42 ▼-0.18%
21-08-03 237.09 ▼-2.69 ▼-1.12%
21-08-02 239.78 ▼-6.61 ▼-2.68%
21-07-30 246.39 ▼-1.53 ▼-0.62%
21-07-29 247.92 ▲0.98 ▲0.4%
21-07-28 246.94 ▼-3.99 ▼-1.59%
21-07-27 250.93 ▲0.68 ▲0.27%
21-07-26 250.25 ▲1.23 ▲0.49%
21-07-23 249.02 ▲4.88 ▲2%
21-07-22 244.14 ▲0.48 ▲0.2%
21-07-21 243.66 ▲0.96 ▲0.4%
21-07-20 242.70 ▲2.29 ▲0.95%
21-07-19 240.41 ▼-7.71 ▼-3.11%
21-07-16 248.12 ▼-0.43 ▼-0.17%
21-07-15 248.55 ▲2.56 ▲1.04%
21-07-14 245.99 ▲3.64 ▲1.5%
21-07-13 242.35 ▲4.48 ▲1.88%
21-07-12 237.87 ▼-0.60 ▼-0.25%
21-07-09 238.47 ▲1.86 ▲0.79%
21-07-08 236.61 ▼-3.39 ▼-1.41%
21-07-07 240.00 ▲0.40 ▲0.17%
21-07-06 239.60 ▲0.97 ▲0.41%
21-07-02 238.63 ▲3.48 ▲1.48%
21-07-01 235.15 ▲1.33 ▲0.57%
21-06-30 233.82 ▼-2.13 ▼-0.9%
21-06-29 235.95 ▲1.86 ▲0.79%
21-06-28 234.09 ▼-3.23 ▼-1.36%
21-06-25 237.32 ▲1.08 ▲0.46%
21-06-24 236.24 ▲1.56 ▲0.66%
21-06-23 234.68 ▼-1.25 ▼-0.53%
21-06-22 235.93 ▲1.61 ▲0.69%
21-06-21 234.32 ▲3.91 ▲1.7%
21-06-18 230.41 ▼-1.74 ▼-0.75%
21-06-17 232.15 ▲2.55 ▲1.11%
21-06-16 229.60 ▼-3.38 ▼-1.45%
21-06-15 232.98 ▼-1.10 ▼-0.47%
21-06-14 234.08 ▼-0.88 ▼-0.37%
21-06-11 234.96 ▲1.01 ▲0.43%
21-06-10 233.95 ▲1.64 ▲0.71%
21-06-09 232.31 ▲0.26 ▲0.11%
21-06-08 232.05 ▲0.73 ▲0.32%
21-06-07 231.32 ▲1.18 ▲0.51%
21-06-04 230.14 ▲2.03 ▲0.89%
21-06-03 228.11 ▼-1.55 ▼-0.67%
21-06-02 229.66 ▲3.03 ▲1.34%
21-06-01 226.63 ▼-0.67 ▼-0.29%
21-05-28 227.30 ▲0.44 ▲0.19%
21-05-27 226.86 ▼-0.21 ▼-0.09%
21-05-26 227.07 ▼-1.95 ▼-0.85%
21-05-25 229.02 ▼-0.30 ▼-0.13%
21-05-24 229.32 ▲2.55 ▲1.12%
21-05-21 226.77 ▲0.33 ▲0.15%
21-05-20 226.44 ▲1.85 ▲0.82%
21-05-19 224.59 ▼-0.98 ▼-0.43%
21-05-18 225.57 ▼-0.87 ▼-0.38%
21-05-17 226.44 ▼-0.50 ▼-0.22%
21-05-14 226.94 ▲3.20 ▲1.43%
21-05-13 223.74 ▲3.11 ▲1.41%
21-05-12 220.63 ▼-4.85 ▼-2.15%
21-05-11 225.48 ▼-0.49 ▼-0.22%
21-05-10 225.97 ▼-6.15 ▼-2.65%
21-05-07 232.12 ▲0.80 ▲0.35%
21-05-06 231.32 ▲1.90 ▲0.83%
21-05-05 229.42 ▼-2.61 ▼-1.12%
21-05-04 232.03 ▼-0.58 ▼-0.25%
21-05-03 232.61 ▼-0.95 ▼-0.41%
21-04-30 233.56 ▼-3.30 ▼-1.39%
21-04-29 236.86 ▲3.41 ▲1.46%
21-04-28 233.45 ▲3.54 ▲1.54%
21-04-27 229.91 ▼-0.43 ▼-0.19%
21-04-26 230.34 ▲0.34 ▲0.15%
21-04-23 230.00 ▲2.43 ▲1.07%
21-04-22 227.57 ▲0.12 ▲0.05%
21-04-21 227.45 ▲4.17 ▲1.87%
21-04-20 223.28 ▼-2.51 ▼-1.11%
21-04-19 225.79 ▼-0.62 ▼-0.27%
21-04-16 226.41 ▲0.13 ▲0.06%
21-04-15 226.28 ▲4.30 ▲1.94%
21-04-14 221.98 ▲0.96 ▲0.43%
21-04-13 221.02 ▼-0.45 ▼-0.2%
21-04-12 221.47 ▼-1.05 ▼-0.47%
21-04-09 222.52 ▲1.82 ▲0.82%
21-04-08 220.70 ▲1.43 ▲0.65%
21-04-07 219.27 ▲0.62 ▲0.28%
21-04-06 218.65 ▼-0.39 ▼-0.18%
21-04-05 219.04 ▲2.18 ▲1.01%
21-04-01 216.86 ▲5.13 ▲2.42%
21-03-31 211.73 ▼-0.17 ▼-0.08%
21-03-30 211.90 ▼-2.61 ▼-1.22%
21-03-29 214.51 ▲0.98 ▲0.46%
21-03-26 213.53 ▲5.56 ▲2.67%
21-03-25 207.97 ▼-0.10 ▼-0.05%
21-03-24 208.07 ▼-0.08 ▼-0.04%
21-03-23 208.15 ▲0.15 ▲0.07%
21-03-22 208.00 ▲1.10 ▲0.53%
21-03-19 206.90 ▼-13.76 ▼-6.24%
21-03-18 220.66 ▼-2.36 ▼-1.06%
21-03-17 223.02 ▼-1.68 ▼-0.75%
21-03-16 224.70 ▲1.43 ▲0.64%
21-03-15 223.27 ▼-1.09 ▼-0.49%
21-03-12 224.36 ▼-1.79 ▼-0.79%
21-03-11 226.15 ▲2.98 ▲1.34%
21-03-10 223.17 ▲2.81 ▲1.28%
21-03-09 220.36 ▲0.09 ▲0.04%
21-03-08 220.27 ▲4.86 ▲2.26%
21-03-05 215.41 ▲3.91 ▲1.85%
21-03-04 211.50 ▼-3.35 ▼-1.56%
21-03-03 214.85 ▼-0.92 ▼-0.43%
21-03-02 215.77 ▼-0.86 ▼-0.4%
21-03-01 216.63 ▲4.24 ▲2%
21-02-26 212.39 ▼-1.36 ▼-0.64%
21-02-25 213.75 ▼-5.68 ▼-2.59%
21-02-24 219.43 ▲7.32 ▲3.45%
21-02-23 212.11 ▲3.79 ▲1.82%
21-02-22 208.32 ▲3.59 ▲1.75%
21-02-19 204.73 ▼-4.62 ▼-2.21%
21-02-18 209.35 ▲1.84 ▲0.89%
21-02-17 207.51 ▼-0.39 ▼-0.19%
21-02-16 207.90 ▼-2.06 ▼-0.98%
21-02-12 209.96 ▼-0.70 ▼-0.33%
21-02-11 210.66 ▲4.22 ▲2.04%
21-02-10 206.44 ▼-0.08 ▼-0.04%
21-02-09 206.52 ▼-0.37 ▼-0.18%
21-02-08 206.89 ▼-1.88 ▼-0.9%
21-02-05 208.77 ▼-0.48 ▼-0.23%
21-02-04 209.25 ▲7.89 ▲3.92%
21-02-03 201.36 ▼-1.25 ▼-0.62%
21-02-02 202.61 ▲4.25 ▲2.14%
21-02-01 198.36 ▲5.11 ▲2.64%
21-01-29 193.25 ▼-4.97 ▼-2.51%
21-01-28 198.22 ▲3.25 ▲1.67%
21-01-27 194.97 ▼-7.04 ▼-3.48%
21-01-26 202.01 ▲1.03 ▲0.51%
21-01-25 200.98 ▼-1.04 ▼-0.51%
21-01-22 202.02 ▼-3.12 ▼-1.52%
21-01-21 205.14 ▼-0.87 ▼-0.42%
21-01-20 206.01 ▲4.35 ▲2.16%
21-01-19 201.66 ▲0.07 ▲0.03%
21-01-15 201.59 ▼-0.27 ▼-0.13%
21-01-14 201.86 ▼-7.49 ▼-3.58%
21-01-13 209.35 ▲0.49 ▲0.23%
21-01-12 208.86 ▼-4.03 ▼-1.89%
21-01-11 212.89 ▼-2.56 ▼-1.19%
21-01-08 215.45 ▲1.64 ▲0.77%
21-01-07 213.81 ▲1.19 ▲0.56%
21-01-06 212.62 ▼-1.89 ▼-0.88%
21-01-05 214.51 ▼-3.25 ▼-1.49%
21-01-04 217.76 ▼-0.97 ▼-0.44%
20-12-31 218.73 ▲0.37 ▲0.17%
20-12-30 218.36 ▲3.99 ▲1.86%
20-12-29 214.37 ▲1.74 ▲0.82%
20-12-28 212.63 ▲3.93 ▲1.88%
20-12-24 208.70 ▲3.40 ▲1.66%
20-12-23 205.30 ▼-0.54 ▼-0.26%
20-12-22 205.84 ▼-3.17 ▼-1.52%
20-12-21 209.01 ▼-2.30 ▼-1.09%
20-12-18 211.31 ▲0.13 ▲0.06%
20-12-17 211.18 ▲2.91 ▲1.4%
20-12-16 208.27 ▼-0.09 ▼-0.04%
20-12-15 208.36 ▲1.11 ▲0.54%
20-12-14 207.25 ▲1.01 ▲0.49%
20-12-11 206.24 ▼-1.37 ▼-0.66%
20-12-10 207.61 ▼-1.97 ▼-0.94%
20-12-09 209.58 ▼-3.19 ▼-1.5%
20-12-08 212.77 ▲0.12 ▲0.06%
20-12-07 212.65 ▼-0.03 ▼-0.01%
20-12-04 212.68 ▲4.63 ▲2.23%
20-12-03 208.05 ▼-2.13 ▼-1.01%
20-12-02 210.18 ▼-1.02 ▼-0.48%
20-12-01 211.20 ▲0.85 ▲0.4%
20-11-30 210.35 ▼-0.65 ▼-0.31%
20-11-27 211.00 ▲0.11 ▲0.05%
20-11-25 210.89 ▲1.21 ▲0.58%
20-11-24 209.68 ▲1.52 ▲0.73%
20-11-23 208.16 ▲4.28 ▲2.1%
20-11-20 203.88 ▼-3.69 ▼-1.78%
20-11-19 207.57 ▼-0.26 ▼-0.13%
20-11-18 207.83 ▼-2.88 ▼-1.37%
20-11-17 210.71 ▼-1.99 ▼-0.94%
20-11-16 212.70 ▲2.22 ▲1.05%
20-11-13 210.48 ▲2.22 ▲1.07%
20-11-12 208.26 ▼-4.44 ▼-2.09%
20-11-11 212.70 ▼-0.61 ▼-0.29%
20-11-10 213.31 ▲0.63 ▲0.3%
20-11-09 212.68 ▲14.21 ▲7.16%
20-11-06 198.47 ▲1.02 ▲0.52%
20-11-05 197.45 ▲3.23 ▲1.66%
20-11-04 194.22 ▲5.88 ▲3.12%
20-11-03 188.34 ▲3.74 ▲2.03%
20-11-02 184.60 ▲3.39 ▲1.87%
20-10-30 181.21 ▼-5.31 ▼-2.85%
20-10-29 186.52 ▲5.65 ▲3.12%
20-10-28 180.87 ▼-9.19 ▼-4.84%
20-10-27 190.06 ▼-3.01 ▼-1.56%
20-10-26 193.07 ▼-4.94 ▼-2.49%
20-10-23 198.01 ▲0.02 ▲0.01%
20-10-22 197.99 ▼-0.44 ▼-0.22%
20-10-21 198.43 ▲0.73 ▲0.37%
20-10-20 197.70 ▲0.73 ▲0.37%
20-10-19 196.97 ▼-3.29 ▼-1.64%
20-10-16 200.26 ▲0.71 ▲0.36%
20-10-15 199.55 ▼-2.65 ▼-1.31%
20-10-14 202.20 ▼-2.12 ▼-1.04%
20-10-13 204.32 ▼-2.08 ▼-1.01%
20-10-12 206.40 ▼-0.24 ▼-0.12%
20-10-09 206.64 ▲3.66 ▲1.8%
20-10-08 202.98 ▲0.51 ▲0.25%
20-10-07 202.47 ▲2.02 ▲1.01%
20-10-06 200.45 ▼-3.09 ▼-1.52%
20-10-05 203.54 ▲2.08 ▲1.03%
20-10-02 201.46 ▼-1.89 ▼-0.93%
20-10-01 203.35 ▲3.38 ▲1.69%
20-09-30 199.97 ▲0.53 ▲0.27%
20-09-29 199.44 ▼-0.88 ▼-0.44%
20-09-28 200.32 ▲3.07 ▲1.56%
20-09-25 197.25 ▲1.73 ▲0.88%
20-09-24 195.52 ▲0.15 ▲0.08%
20-09-23 195.37 ▼-5.19 ▼-2.59%
20-09-22 200.56 ▲3.11 ▲1.58%
바로가기