시장 데이터를 불러오는 중
전체 종목
젠맵 ADR 과거 주가
Genmab A/S - American Depositary Shares · GMAB · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Genmab A/S - American Depositary Shares · GMAB · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,978 | ₩49,782 | ₩48,683 | ₩49,675 | +1.42% | 233.3만 |
| 2026.10.08 | ₩48,475 | ₩48,623 | ₩47,021 | ₩48,308 | -0.35% | 430만 |
| 2026.10.07 | ₩49,956 | ₩50,747 | ₩48,603 | ₩49,112 | -1.69% | 425.4만 |
| 2026.10.06 | ₩52,408 | ₩52,462 | ₩49,675 | ₩50,653 | -3.35% | 659.6만 |
| 2026.10.05 | ₩47,021 | ₩53,829 | ₩46,928 | ₩51,564 | +9.66% | 1240.1만 |
| 2026.10.02 | ₩46,083 | ₩46,928 | ₩45,192 | ₩46,566 | +1.05% | 543.6만 |
| 2026.10.01 | ₩47,236 | ₩47,973 | ₩46,251 | ₩46,298 | -1.99% | 637.7만 |
| 2026.09.30 | ₩47,866 | ₩48,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,397 |
| ₩47,805 |
| -0.13% |
| 515.4만 |
| 2026.09.29 | ₩46,820 | ₩47,758 | ₩46,753 | ₩47,665 | +1.80% | 382.8만 |
|---|
| 2026.09.28 | ₩46,579 | ₩47,839 | ₩46,405 | ₩47,383 | +1.73% | 279.5만 |
|---|
| 2026.09.25 | ₩46,834 | ₩47,531 | ₩46,499 | ₩47,330 | +1.06% | 358.3만 |
|---|
| 2026.09.24 | ₩46,485 | ₩46,941 | ₩46,043 | ₩46,673 | +0.40% | 251.5만 |
|---|
| 2026.09.23 | ₩47,423 | ₩47,785 | ₩46,371 | ₩46,566 | -1.81% | 251만 |
|---|
| 2026.09.22 | ₩46,177 | ₩47,296 | ₩46,056 | ₩47,196 | +2.21% | 229.8만 |
|---|
| 2026.09.21 | ₩46,499 | ₩46,720 | ₩46,043 | ₩46,485 | -0.03% | 157.8만 |
|---|
| 2026.09.18 | ₩46,793 | ₩47,102 | ₩46,519 | ₩46,552 | -0.52% | 271.2만 |
|---|
| 2026.09.17 | ₩45,936 | ₩46,592 | ₩45,855 | ₩46,278 | +0.74% | 270.3만 |
|---|
| 2026.09.16 | ₩46,043 | ₩46,405 | ₩45,628 | ₩46,097 | +0.12% | 288.6만 |
|---|
| 2026.09.15 | ₩43,336 | ₩45,809 | ₩43,336 | ₩45,762 | +5.60% | 308.5만 |
|---|
| 2026.09.14 | ₩43,939 | ₩44,167 | ₩43,577 | ₩43,752 | -0.43% | 141.2만 |
|---|
| 2026.09.11 | ₩43,484 | ₩43,819 | ₩43,242 | ₩43,510 | +0.06% | 139.4만 |
|---|
| 2026.09.10 | ₩43,497 | ₩43,792 | ₩43,162 | ₩43,189 | -0.71% | 101.6만 |
|---|
| 2026.09.09 | ₩44,850 | ₩45,226 | ₩44,194 | ₩44,274 | -1.28% | 212.5만 |
|---|
| 2026.09.08 | ₩45,172 | ₩45,346 | ₩44,703 | ₩44,931 | -0.53% | 155.1만 |
|---|
| 2026.09.04 | ₩45,507 | ₩45,815 | ₩44,951 | ₩45,025 | -1.06% | 100.3만 |
|---|
| 2026.09.03 | ₩46,405 | ₩46,445 | ₩45,668 | ₩46,110 | -0.64% | 89.1만 |
|---|
| 2026.09.02 | ₩45,614 | ₩46,231 | ₩45,212 | ₩45,849 | +0.51% | 207.9만 |
|---|
| 2026.09.01 | ₩44,663 | ₩45,118 | ₩44,422 | ₩44,609 | -0.12% | 156.3만 |
|---|
| 2026.08.31 | ₩43,899 | ₩44,569 | ₩43,604 | ₩44,435 | +1.22% | 173.3만 |
|---|
| 2026.08.28 | ₩45,266 | ₩45,467 | ₩44,375 | ₩44,529 | -1.63% | 151.4만 |
|---|
| 2026.08.27 | ₩45,440 | ₩45,782 | ₩45,118 | ₩45,695 | +0.56% | 186.6만 |
|---|
| 2026.08.26 | ₩45,266 | ₩45,427 | ₩44,703 | ₩45,226 | -0.09% | 308.7만 |
|---|
| 2026.08.25 | ₩45,306 | ₩46,190 | ₩45,185 | ₩46,043 | +1.63% | 202.6만 |
|---|
| 2026.08.24 | ₩43,979 | ₩44,649 | ₩43,872 | ₩44,247 | +0.61% | 324.7만 |
|---|
| 2026.08.21 | ₩44,703 | ₩45,534 | ₩44,596 | ₩44,824 | +0.27% | 253.5만 |
|---|
| 2026.08.20 | ₩45,025 | ₩45,252 | ₩44,489 | ₩44,770 | -0.57% | 634.9만 |
|---|
| 2026.08.19 | ₩44,770 | ₩45,809 | ₩44,562 | ₩45,708 | +2.10% | 322.9만 |
|---|
| 2026.08.18 | ₩44,033 | ₩44,368 | ₩43,765 | ₩44,167 | +0.30% | 270.7만 |
|---|
| 2026.08.17 | ₩43,296 | ₩44,134 | ₩43,256 | ₩44,006 | +1.64% | 343.2만 |
|---|
| 2026.08.14 | ₩41,956 | ₩42,854 | ₩41,728 | ₩42,800 | +2.01% | 342.7만 |
|---|
| 2026.08.13 | ₩42,211 | ₩42,278 | ₩41,514 | ₩41,996 | -0.51% | 409.5만 |
|---|
| 2026.08.12 | ₩41,125 | ₩42,358 | ₩41,125 | ₩42,103 | +2.38% | 351.7만 |
|---|
| 2026.08.11 | ₩41,420 | ₩41,514 | ₩40,897 | ₩41,340 | -0.19% | 158.7만 |
|---|
| 2026.08.10 | ₩41,045 | ₩41,554 | ₩40,938 | ₩41,366 | +0.78% | 280만 |
|---|
| 2026.08.07 | ₩42,130 | ₩42,599 | ₩41,427 | ₩41,876 | -0.60% | 350.7만 |
|---|
| 2026.08.06 | ₩39,531 | ₩40,013 | ₩38,150 | ₩39,973 | +1.12% | 523.4만 |
|---|
| 2026.08.05 | ₩39,477 | ₩39,892 | ₩39,142 | ₩39,209 | -0.68% | 140.4만 |
|---|
| 2026.08.04 | ₩39,182 | ₩39,289 | ₩38,780 | ₩38,887 | -0.75% | 132.1만 |
|---|
| 2026.08.03 | ₩38,385 | ₩38,485 | ₩37,641 | ₩38,432 | +0.12% | 174만 |
|---|
| 2026.07.31 | ₩38,204 | ₩38,760 | ₩37,829 | ₩38,686 | +1.26% | 213.5만 |
|---|
| 2026.07.30 | ₩37,681 | ₩38,418 | ₩37,561 | ₩38,378 | +1.85% | 166.6만 |
|---|
| 2026.07.29 | ₩38,686 | ₩38,773 | ₩38,097 | ₩38,217 | -1.21% | 116.1만 |
|---|
| 2026.07.28 | ₩38,887 | ₩39,370 | ₩38,740 | ₩38,861 | -0.07% | 221.3만 |
|---|
| 2026.07.27 | ₩38,552 | ₩39,062 | ₩38,271 | ₩38,593 | +0.10% | 152.7만 |
|---|
| 2026.07.24 | ₩38,941 | ₩39,008 | ₩38,284 | ₩38,686 | -0.65% | 167.6만 |
|---|
| 2026.07.23 | ₩38,204 | ₩39,129 | ₩37,963 | ₩39,088 | +2.31% | 113.5만 |
|---|
| 2026.07.22 | ₩39,209 | ₩39,296 | ₩38,633 | ₩38,660 | -1.40% | 185.3만 |
|---|
| 2026.07.21 | ₩37,588 | ₩38,258 | ₩37,494 | ₩38,010 | +1.12% | 87.2만 |
|---|
| 2026.07.20 | ₩38,392 | ₩38,593 | ₩37,340 | ₩37,400 | -2.58% | 124.6만 |
|---|
| 2026.07.17 | ₩38,197 | ₩38,673 | ₩38,043 | ₩38,485 | +0.75% | 262.9만 |
|---|
| 2026.07.16 | ₩38,499 | ₩38,988 | ₩38,124 | ₩38,834 | +0.87% | 156.8만 |
|---|
| 2026.07.15 | ₩38,887 | ₩39,249 | ₩38,566 | ₩38,968 | +0.21% | 174.4만 |
|---|
| 2026.07.14 | ₩38,633 | ₩38,928 | ₩38,043 | ₩38,499 | -0.35% | 163.3만 |
|---|
| 2026.07.13 | ₩38,365 | ₩39,383 | ₩38,191 | ₩38,593 | +0.59% | 455.6만 |
|---|
| 2026.07.10 | ₩39,169 | ₩39,464 | ₩38,010 | ₩38,861 | -0.79% | 492.7만 |
|---|
| 2026.07.09 | ₩38,753 | ₩39,933 | ₩38,753 | ₩39,906 | +2.97% | 277만 |
|---|
| 2026.07.08 | ₩38,646 | ₩39,651 | ₩38,619 | ₩39,584 | +2.43% | 273.8만 |
|---|
| 2026.07.07 | ₩38,887 | ₩39,410 | ₩38,633 | ₩39,102 | +0.55% | 153.4만 |
|---|
| 2026.07.06 | ₩37,722 | ₩37,976 | ₩37,025 | ₩37,534 | -0.50% | 177.9만 |
|---|
| 2026.07.02 | ₩37,708 | ₩38,566 | ₩37,621 | ₩38,211 | +1.33% | 141.5만 |
|---|
| 2026.07.01 | ₩37,387 | ₩37,521 | ₩36,623 | ₩37,038 | -0.93% | 145만 |
|---|
| 2026.06.30 | ₩37,467 | ₩37,762 | ₩36,636 | ₩36,810 | -1.75% | 257.4만 |
|---|
| 2026.06.29 | ₩35,149 | ₩35,403 | ₩34,800 | ₩34,867 | -0.80% | 202.9만 |
|---|
| 2026.06.26 | ₩34,050 | ₩35,062 | ₩33,949 | ₩35,001 | +2.79% | 177.8만 |
|---|
| 2026.06.25 | ₩34,720 | ₩35,336 | ₩34,680 | ₩35,028 | +0.89% | 128.7만 |
|---|
| 2026.06.24 | ₩34,908 | ₩35,162 | ₩34,573 | ₩34,660 | -0.71% | 137.7만 |
|---|
| 2026.06.23 | ₩34,733 | ₩35,095 | ₩34,640 | ₩34,760 | +0.08% | 126.2만 |
|---|
| 2026.06.22 | ₩33,567 | ₩34,378 | ₩33,342 | ₩34,318 | +2.24% | 159.3만 |
|---|
| 2026.06.18 | ₩34,412 | ₩34,472 | ₩33,501 | ₩33,862 | -1.60% | 181만 |
|---|
| 2026.06.17 | ₩33,434 | ₩34,539 | ₩33,326 | ₩34,023 | +1.76% | 243.9만 |
|---|
| 2026.06.16 | ₩32,804 | ₩33,199 | ₩32,274 | ₩33,152 | +1.06% | 219.2만 |
|---|
| 2026.06.15 | ₩33,688 | ₩33,769 | ₩32,844 | ₩32,938 | -2.23% | 102.3만 |
|---|
| 2026.06.12 | ₩33,588 | ₩33,849 | ₩33,400 | ₩33,608 | +0.06% | 111.4만 |
|---|
| 2026.06.11 | ₩33,447 | ₩34,016 | ₩33,232 | ₩33,822 | +1.12% | 117.4만 |
|---|
| 2026.06.10 | ₩33,179 | ₩33,688 | ₩32,770 | ₩32,817 | -1.09% | 87.6만 |
|---|
| 2026.06.09 | ₩33,326 | ₩33,722 | ₩33,105 | ₩33,635 | +0.92% | 132.9만 |
|---|
| 2026.06.08 | ₩33,702 | ₩33,795 | ₩32,938 | ₩33,232 | -1.39% | 143.6만 |
|---|
| 2026.06.05 | ₩33,139 | ₩33,888 | ₩33,085 | ₩33,702 | +1.70% | 208.6만 |
|---|
| 2026.06.04 | ₩32,737 | ₩33,266 | ₩32,616 | ₩33,139 | +1.23% | 124만 |
|---|
| 2026.06.03 | ₩31,732 | ₩32,040 | ₩31,651 | ₩32,000 | +0.84% | 137.7만 |
|---|
| 2026.06.02 | ₩32,408 | ₩32,495 | ₩31,852 | ₩31,959 | -1.39% | 361.7만 |
|---|
| 2026.06.01 | ₩34,546 | ₩34,753 | ₩34,023 | ₩34,104 | -1.28% | 171.1만 |
|---|
| 2026.05.29 | ₩36,114 | ₩36,274 | ₩35,283 | ₩35,283 | -2.30% | 220만 |
|---|
| 2026.05.28 | ₩35,122 | ₩36,368 | ₩35,122 | ₩36,234 | +3.17% | 232.3만 |
|---|
| 2026.05.27 | ₩35,899 | ₩36,140 | ₩35,645 | ₩35,792 | -0.30% | 79.1만 |
|---|
| 2026.05.26 | ₩36,087 | ₩36,355 | ₩35,671 | ₩36,033 | -0.15% | 102.1만 |
|---|
| 2026.05.22 | ₩36,020 | ₩36,207 | ₩35,738 | ₩36,006 | -0.04% | 120.5만 |
|---|
| 2026.05.21 | ₩36,020 | ₩36,435 | ₩35,678 | ₩36,248 | +0.63% | 105만 |
|---|
| 2026.05.20 | ₩35,028 | ₩36,670 | ₩34,961 | ₩36,462 | +4.09% | 520.2만 |
|---|
| 2026.05.19 | ₩34,425 | ₩34,814 | ₩34,197 | ₩34,412 | -0.04% | 433.9만 |
|---|
| 2026.05.18 | ₩35,578 | ₩35,645 | ₩35,028 | ₩35,336 | -0.68% | 285.8만 |
|---|
| 2026.05.15 | ₩35,966 | ₩36,127 | ₩35,430 | ₩35,564 | -1.12% | 136.2만 |
|---|
| 2026.05.14 | ₩35,939 | ₩36,408 | ₩35,082 | ₩36,047 | +0.30% | 152만 |
|---|
| 2026.05.13 | ₩35,551 | ₩35,879 | ₩35,283 | ₩35,578 | +0.08% | 197.6만 |
|---|
| 2026.05.12 | ₩35,403 | ₩36,489 | ₩35,403 | ₩36,301 | +2.54% | 224.4만 |
|---|
| 2026.05.11 | ₩34,827 | ₩35,651 | ₩34,733 | ₩35,082 | +0.73% | 264.7만 |
|---|
| 2026.05.08 | ₩34,251 | ₩35,859 | ₩33,956 | ₩35,417 | +3.40% | 592만 |
|---|
| 2026.05.07 | ₩37,829 | ₩37,896 | ₩35,919 | ₩36,261 | -4.14% | 349.8만 |
|---|
| 2026.05.06 | ₩36,958 | ₩37,521 | ₩36,851 | ₩37,373 | +1.12% | 145.2만 |
|---|
| 2026.05.05 | ₩36,864 | ₩36,998 | ₩36,181 | ₩36,877 | +0.04% | 118만 |
|---|
| 2026.05.04 | ₩35,243 | ₩36,294 | ₩35,162 | ₩36,234 | +2.81% | 120.1만 |
|---|
| 2026.05.01 | ₩35,578 | ₩35,825 | ₩35,283 | ₩35,444 | -0.38% | 72.2만 |
|---|
| 2026.04.30 | ₩35,457 | ₩35,765 | ₩35,363 | ₩35,537 | +0.23% | 132.3만 |
|---|
| 2026.04.29 | ₩34,881 | ₩35,229 | ₩34,465 | ₩34,988 | +0.31% | 183.8만 |
|---|
| 2026.04.28 | ₩35,457 | ₩36,556 | ₩35,323 | ₩35,899 | +1.25% | 140.6만 |
|---|
| 2026.04.27 | ₩35,725 | ₩36,261 | ₩35,651 | ₩35,698 | -0.08% | 87.1만 |
|---|
| 2026.04.24 | ₩36,140 | ₩36,328 | ₩35,919 | ₩36,006 | -0.37% | 109.2만 |
|---|
| 2026.04.23 | ₩36,810 | ₩36,944 | ₩35,919 | ₩36,154 | -1.78% | 104.2만 |
|---|
| 2026.04.22 | ₩37,588 | ₩37,829 | ₩37,011 | ₩37,105 | -1.28% | 186.1만 |
|---|
| 2026.04.21 | ₩36,382 | ₩36,797 | ₩36,033 | ₩36,261 | -0.33% | 377.9만 |
|---|
| 2026.04.20 | ₩37,775 | ₩37,882 | ₩37,387 | ₩37,400 | -0.99% | 178만 |
|---|
| 2026.04.17 | ₩38,593 | ₩38,686 | ₩38,043 | ₩38,258 | -0.87% | 219.5만 |
|---|
| 2026.04.16 | ₩38,834 | ₩38,968 | ₩37,722 | ₩37,923 | -2.35% | 124만 |
|---|
| 2026.04.15 | ₩39,196 | ₩39,410 | ₩38,780 | ₩39,263 | +0.17% | 95만 |
|---|
| 2026.04.14 | ₩38,733 | ₩39,437 | ₩38,733 | ₩38,941 | +0.54% | 193.8만 |
|---|
| 2026.04.13 | ₩37,695 | ₩37,936 | ₩37,534 | ₩37,789 | +0.25% | 204만 |
|---|
| 2026.04.10 | ₩38,244 | ₩38,271 | ₩37,735 | ₩37,856 | -1.02% | 147.2만 |
|---|
| 2026.04.09 | ₩37,333 | ₩38,271 | ₩37,320 | ₩37,896 | +1.51% | 202.7만 |
|---|
| 2026.04.08 | ₩38,124 | ₩38,365 | ₩37,521 | ₩38,057 | -0.18% | 183.9만 |
|---|
| 2026.04.07 | ₩36,435 | ₩37,172 | ₩35,886 | ₩37,052 | +1.69% | 191.6만 |
|---|
| 2026.04.06 | ₩36,690 | ₩37,232 | ₩36,690 | ₩37,186 | +1.35% | 124.3만 |
|---|
| 2026.04.02 | ₩35,578 | ₩36,891 | ₩35,578 | ₩36,851 | +3.58% | 108.2만 |
|---|
| 2026.04.01 | ₩36,489 | ₩36,837 | ₩36,261 | ₩36,475 | -0.04% | 68.1만 |
|---|
| 2026.03.31 | ₩35,042 | ₩36,201 | ₩35,042 | ₩35,953 | +2.60% | 111.8만 |
|---|
| 2026.03.30 | ₩35,042 | ₩35,122 | ₩34,519 | ₩34,613 | -1.22% | 85.9만 |
|---|
| 2026.03.27 | ₩35,055 | ₩35,464 | ₩34,546 | ₩34,599 | -1.30% | 181.6만 |
|---|
| 2026.03.26 | ₩34,680 | ₩35,310 | ₩34,666 | ₩34,881 | +0.58% | 306만 |
|---|
| 2026.03.25 | ₩34,760 | ₩35,330 | ₩34,707 | ₩34,988 | +0.66% | 315.4만 |
|---|
| 2026.03.24 | ₩34,144 | ₩34,653 | ₩34,070 | ₩34,586 | +1.30% | 156.2만 |
|---|
| 2026.03.23 | ₩34,398 | ₩35,176 | ₩34,305 | ₩34,412 | +0.04% | 132만 |
|---|
| 2026.03.20 | ₩34,331 | ₩34,459 | ₩33,434 | ₩33,635 | -2.03% | 219.7만 |
|---|
| 2026.03.19 | ₩34,130 | ₩34,680 | ₩33,956 | ₩34,479 | +1.02% | 132만 |
|---|
| 2026.03.18 | ₩35,296 | ₩35,397 | ₩34,626 | ₩34,640 | -1.86% | 108.8만 |
|---|
| 2026.03.17 | ₩35,765 | ₩35,892 | ₩35,269 | ₩35,323 | -1.24% | 101.2만 |
|---|
| 2026.03.16 | ₩35,269 | ₩35,604 | ₩35,256 | ₩35,591 | +0.91% | 86.3만 |
|---|
| 2026.03.13 | ₩35,658 | ₩35,966 | ₩34,921 | ₩35,028 | -1.77% | 103.3만 |
|---|
| 2026.03.12 | ₩36,449 | ₩36,650 | ₩35,598 | ₩35,604 | -2.32% | 185.4만 |
|---|
| 2026.03.11 | ₩36,985 | ₩37,159 | ₩36,181 | ₩36,690 | -0.80% | 123.4만 |
|---|
| 2026.03.10 | ₩36,985 | ₩37,735 | ₩36,971 | ₩37,467 | +1.30% | 184.5만 |
|---|
| 2026.03.09 | ₩35,578 | ₩36,609 | ₩35,578 | ₩36,502 | +2.60% | 134.8만 |
|---|
| 2026.03.06 | ₩35,866 | ₩36,489 | ₩35,758 | ₩36,261 | +1.10% | 254.2만 |
|---|
| 2026.03.05 | ₩37,266 | ₩37,266 | ₩36,449 | ₩36,824 | -1.19% | 136.1만 |
|---|
| 2026.03.04 | ₩37,480 | ₩37,856 | ₩36,918 | ₩37,762 | +0.75% | 144.9만 |
|---|
| 2026.03.03 | ₩37,467 | ₩37,748 | ₩36,475 | ₩37,065 | -1.07% | 198.1만 |
|---|
| 2026.03.02 | ₩39,417 | ₩40,006 | ₩38,847 | ₩39,732 | +0.80% | 192.5만 |
|---|
| 2026.02.27 | ₩39,410 | ₩39,504 | ₩39,062 | ₩39,450 | +0.10% | 148만 |
|---|
| 2026.02.26 | ₩39,075 | ₩39,202 | ₩38,593 | ₩39,182 | +0.27% | 137.4만 |
|---|
| 2026.02.25 | ₩39,062 | ₩39,665 | ₩38,847 | ₩39,249 | +0.48% | 188.5만 |
|---|
| 2026.02.24 | ₩39,517 | ₩39,852 | ₩39,021 | ₩39,397 | -0.31% | 160.8만 |
|---|
| 2026.02.23 | ₩38,097 | ₩39,236 | ₩38,085 | ₩39,222 | +2.95% | 218.1만 |
|---|
| 2026.02.20 | ₩38,914 | ₩39,510 | ₩38,780 | ₩39,249 | +0.86% | 209.5만 |
|---|
| 2026.02.19 | ₩37,909 | ₩38,887 | ₩37,601 | ₩38,727 | +2.16% | 210.2만 |
|---|
| 2026.02.18 | ₩39,189 | ₩39,557 | ₩38,646 | ₩39,075 | -0.29% | 305.4만 |
|---|
| 2026.02.17 | ₩41,139 | ₩42,090 | ₩39,584 | ₩40,201 | -2.28% | 303.7만 |
|---|
| 2026.02.13 | ₩39,732 | ₩40,830 | ₩39,732 | ₩40,241 | +1.28% | 118.9만 |
|---|
| 2026.02.12 | ₩40,268 | ₩40,428 | ₩39,490 | ₩39,651 | -1.53% | 137.3만 |
|---|
| 2026.02.11 | ₩40,763 | ₩40,763 | ₩39,745 | ₩40,281 | -1.18% | 137.8만 |
|---|
| 2026.02.10 | ₩41,366 | ₩41,541 | ₩40,991 | ₩41,005 | -0.87% | 89.4만 |
|---|
| 2026.02.09 | ₩41,902 | ₩41,943 | ₩41,031 | ₩41,366 | -1.28% | 118.7만 |
|---|
| 2026.02.06 | ₩41,460 | ₩41,956 | ₩41,206 | ₩41,407 | -0.13% | 176만 |
|---|
| 2026.02.05 | ₩42,010 | ₩42,934 | ₩41,474 | ₩41,500 | -1.21% | 152만 |
|---|
| 2026.02.04 | ₩43,484 | ₩43,631 | ₩42,097 | ₩42,747 | -1.69% | 153.2만 |
|---|
| 2026.02.03 | ₩44,542 | ₩44,917 | ₩44,046 | ₩44,261 | -0.63% | 117.8만 |
|---|
| 2026.02.02 | ₩43,765 | ₩44,716 | ₩43,765 | ₩44,582 | +1.87% | 88만 |
|---|
| 2026.01.30 | ₩44,234 | ₩44,448 | ₩43,162 | ₩43,725 | -1.15% | 141.6만 |
|---|
| 2026.01.29 | ₩44,529 | ₩44,723 | ₩43,939 | ₩44,690 | +0.36% | 119만 |
|---|
| 2026.01.28 | ₩44,247 | ₩44,636 | ₩43,644 | ₩44,127 | -0.27% | 159.7만 |
|---|
| 2026.01.27 | ₩45,239 | ₩46,472 | ₩45,199 | ₩46,097 | +1.90% | 201.2만 |
|---|
| 2026.01.26 | ₩44,783 | ₩45,306 | ₩44,716 | ₩44,850 | +0.15% | 134.4만 |
|---|
| 2026.01.23 | ₩44,690 | ₩45,453 | ₩44,502 | ₩45,400 | +1.59% | 186.6만 |
|---|
| 2026.01.22 | ₩44,100 | ₩44,884 | ₩43,939 | ₩44,355 | +0.58% | 116.7만 |
|---|
| 2026.01.21 | ₩42,599 | ₩44,522 | ₩42,526 | ₩44,154 | +3.65% | 228.3만 |
|---|
| 2026.01.20 | ₩42,050 | ₩42,479 | ₩41,594 | ₩41,983 | -0.16% | 276.5만 |
|---|
| 2026.01.16 | ₩45,735 | ₩45,882 | ₩41,380 | ₩43,216 | -5.51% | 624.9만 |
|---|
| 2026.01.15 | ₩46,362 | ₩46,391 | ₩44,917 | ₩45,360 | -2.16% | 196.7만 |
|---|
| 2026.01.14 | ₩46,365 | ₩47,477 | ₩46,324 | ₩47,356 | +2.14% | 265.4만 |
|---|
| 2026.01.13 | ₩44,864 | ₩45,427 | ₩44,623 | ₩45,386 | +1.16% | 205.5만 |
|---|
| 2026.01.12 | ₩45,668 | ₩45,695 | ₩45,011 | ₩45,494 | -0.38% | 147.6만 |
|---|
| 2026.01.09 | ₩45,038 | ₩45,956 | ₩44,984 | ₩45,909 | +1.93% | 152.5만 |
|---|
| 2026.01.08 | ₩45,453 | ₩45,547 | ₩44,783 | ₩45,065 | -0.85% | 97.1만 |
|---|
| 2026.01.07 | ₩44,361 | ₩45,541 | ₩44,328 | ₩45,427 | +2.40% | 155.7만 |
|---|
| 2026.01.06 | ₩42,881 | ₩44,502 | ₩42,881 | ₩44,355 | +3.44% | 172.8만 |
|---|
| 2026.01.05 | ₩43,001 | ₩43,015 | ₩41,929 | ₩42,613 | -0.90% | 216.5만 |
|---|
| 2026.01.02 | ₩41,782 | ₩42,673 | ₩41,728 | ₩42,639 | +2.05% | 194.7만 |
|---|
| 2025.12.31 | ₩42,103 | ₩42,211 | ₩40,670 | ₩41,273 | -1.97% | 194.1만 |
|---|
| 2025.12.30 | ₩42,854 | ₩42,881 | ₩42,070 | ₩42,197 | -1.53% | 246.1만 |
|---|
| 2025.12.29 | ₩44,073 | ₩44,221 | ₩43,564 | ₩43,577 | -1.12% | 149.9만 |
|---|
| 2025.12.26 | ₩45,440 | ₩45,507 | ₩44,636 | ₩44,783 | -1.45% | 57.8만 |
|---|
| 2025.12.24 | ₩45,199 | ₩45,413 | ₩44,971 | ₩45,185 | -0.03% | 38.2만 |
|---|
| 2025.12.23 | ₩44,783 | ₩45,118 | ₩44,562 | ₩45,092 | +0.69% | 137.5만 |
|---|
| 2025.12.22 | ₩43,376 | ₩44,341 | ₩43,229 | ₩44,301 | +2.13% | 116.6만 |
|---|
| 2025.12.19 | ₩43,062 | ₩43,953 | ₩43,055 | ₩43,390 | +0.76% | 324.4만 |
|---|
| 2025.12.18 | ₩42,318 | ₩42,534 | ₩42,036 | ₩42,211 | -0.25% | 90.2만 |
|---|
| 2025.12.17 | ₩42,304 | ₩42,760 | ₩42,304 | ₩42,492 | +0.44% | 108.2만 |
|---|
| 2025.12.16 | ₩42,472 | ₩42,559 | ₩41,661 | ₩42,010 | -1.09% | 108.3만 |
|---|
| 2025.12.15 | ₩42,532 | ₩42,760 | ₩42,036 | ₩42,304 | -0.54% | 191.2만 |
|---|
| 2025.12.12 | ₩42,626 | ₩42,747 | ₩41,862 | ₩41,956 | -1.57% | 193.2만 |
|---|
| 2025.12.11 | ₩42,445 | ₩43,564 | ₩42,371 | ₩43,283 | +1.97% | 207.8만 |
|---|
| 2025.12.10 | ₩41,554 | ₩42,086 | ₩41,286 | ₩41,862 | +0.74% | 168.4만 |
|---|
| 2025.12.09 | ₩41,996 | ₩42,318 | ₩41,447 | ₩41,447 | -1.31% | 104.7만 |
|---|
| 2025.12.08 | ₩42,907 | ₩43,110 | ₩42,459 | ₩42,800 | -0.25% | 148.3만 |
|---|
| 2025.12.05 | ₩42,961 | ₩43,055 | ₩42,211 | ₩42,532 | -1.00% | 78.2만 |
|---|
| 2025.12.04 | ₩42,934 | ₩43,430 | ₩42,385 | ₩42,907 | -0.06% | 123.6만 |
|---|
| 2025.12.03 | ₩42,385 | ₩42,546 | ₩42,090 | ₩42,452 | +0.16% | 105만 |
|---|
| 2025.12.02 | ₩42,318 | ₩42,633 | ₩41,969 | ₩42,492 | +0.41% | 152.1만 |
|---|
| 2025.12.01 | ₩43,417 | ₩43,510 | ₩41,963 | ₩42,063 | -3.12% | 141.9만 |
|---|
| 2025.11.28 | ₩42,452 | ₩43,524 | ₩42,157 | ₩43,363 | +2.15% | 235.2만 |
|---|
| 2025.11.26 | ₩42,666 | ₩42,881 | ₩42,479 | ₩42,773 | +0.25% | 122.8만 |
|---|
| 2025.11.25 | ₩41,876 | ₩42,211 | ₩41,541 | ₩42,077 | +0.48% | 119만 |
|---|
| 2025.11.24 | ₩41,259 | ₩41,996 | ₩41,152 | ₩41,299 | +0.10% | 165.8만 |
|---|
| 2025.11.21 | ₩40,522 | ₩41,186 | ₩40,455 | ₩40,804 | +0.69% | 103.5만 |
|---|
| 2025.11.20 | ₩41,165 | ₩41,179 | ₩40,174 | ₩40,254 | -2.21% | 115.6만 |
|---|
| 2025.11.19 | ₩40,830 | ₩41,293 | ₩40,616 | ₩40,964 | +0.33% | 112.2만 |
|---|
| 2025.11.18 | ₩40,268 | ₩40,676 | ₩39,758 | ₩40,629 | +0.90% | 217.2만 |
|---|
| 2025.11.17 | ₩40,670 | ₩41,393 | ₩40,576 | ₩40,763 | +0.23% | 89만 |
|---|
| 2025.11.14 | ₩40,388 | ₩40,911 | ₩40,308 | ₩40,549 | +0.40% | 142.7만 |
|---|
| 2025.11.13 | ₩40,777 | ₩41,246 | ₩40,509 | ₩40,522 | -0.62% | 107만 |
|---|
| 2025.11.12 | ₩40,696 | ₩41,085 | ₩40,546 | ₩40,830 | +0.33% | 95.4만 |
|---|
| 2025.11.11 | ₩39,249 | ₩40,790 | ₩39,236 | ₩40,616 | +3.48% | 218.4만 |
|---|
| 2025.11.10 | ₩39,343 | ₩39,638 | ₩38,706 | ₩38,941 | -1.02% | 187.8만 |
|---|
| 2025.11.07 | ₩38,499 | ₩38,646 | ₩38,083 | ₩38,405 | -0.24% | 202.7만 |
|---|
| 2025.11.06 | ₩38,646 | ₩39,330 | ₩37,722 | ₩38,646 | 0.00% | 383.1만 |
|---|
| 2025.11.05 | ₩37,842 | ₩39,202 | ₩37,628 | ₩39,115 | +3.36% | 292.5만 |
|---|
| 2025.11.04 | ₩38,244 | ₩39,383 | ₩38,204 | ₩38,539 | +0.77% | 293.4만 |
|---|
| 2025.11.03 | ₩38,418 | ₩39,115 | ₩38,197 | ₩38,472 | +0.14% | 205만 |
|---|
| 2025.10.31 | ₩38,271 | ₩38,385 | ₩37,949 | ₩38,338 | +0.18% | 157.4만 |
|---|
| 2025.10.30 | ₩38,258 | ₩38,680 | ₩37,949 | ₩38,418 | +0.42% | 280.6만 |
|---|
| 2025.10.29 | ₩39,236 | ₩39,263 | ₩38,392 | ₩38,794 | -1.13% | 107.1만 |
|---|
| 2025.10.28 | ₩38,914 | ₩39,129 | ₩38,633 | ₩39,035 | +0.31% | 238.5만 |
|---|
| 2025.10.27 | ₩39,531 | ₩39,665 | ₩38,780 | ₩38,901 | -1.59% | 363.8만 |
|---|
| 2025.10.24 | ₩39,772 | ₩40,174 | ₩39,477 | ₩40,053 | +0.71% | 390.5만 |
|---|
| 2025.10.23 | ₩40,348 | ₩40,482 | ₩39,966 | ₩40,026 | -0.80% | 247.8만 |
|---|
| 2025.10.22 | ₩40,482 | ₩40,522 | ₩39,745 | ₩40,093 | -0.96% | 141.8만 |
|---|
| 2025.10.21 | ₩40,093 | ₩40,542 | ₩39,624 | ₩40,375 | +0.70% | 314.3만 |
|---|
| 2025.10.20 | ₩42,211 | ₩42,211 | ₩40,656 | ₩40,924 | -3.05% | 471.2만 |
|---|
| 2025.10.17 | ₩43,926 | ₩44,469 | ₩43,781 | ₩44,448 | +1.19% | 198.7만 |
|---|
| 2025.10.16 | ₩44,408 | ₩45,092 | ₩43,658 | ₩43,886 | -1.18% | 209.2만 |
|---|
| 2025.10.15 | ₩43,591 | ₩44,127 | ₩42,706 | ₩43,845 | +0.58% | 223.9만 |
|---|
| 2025.10.14 | ₩43,604 | ₩44,087 | ₩42,924 | ₩43,886 | +0.65% | 303.2만 |
|---|
| 2025.10.13 | ₩42,867 | ₩43,959 | ₩42,668 | ₩43,792 | +2.16% | 256.7만 |
|---|
| 2025.10.10 | ₩42,747 | ₩42,807 | ₩42,331 | ₩42,626 | -0.28% | 217.7만 |
|---|