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 | ₩48,830 | ₩49,632 | ₩48,537 | ₩49,525 | +1.42% | 233.3만 |
| 2026.10.08 | ₩48,329 | ₩48,476 | ₩46,880 | ₩48,162 | -0.35% | 430만 |
| 2026.10.07 | ₩49,806 | ₩50,594 | ₩48,456 | ₩48,964 | -1.69% | 425.4만 |
| 2026.10.06 | ₩52,251 | ₩52,304 | ₩49,525 | ₩50,500 | -3.35% | 659.6만 |
| 2026.10.05 | ₩46,880 | ₩53,667 | ₩46,786 | ₩51,409 | +9.66% | 1240.1만 |
| 2026.10.02 | ₩45,945 | ₩46,786 | ₩45,056 | ₩46,426 | +1.05% | 543.6만 |
| 2026.10.01 | ₩47,094 | ₩47,828 | ₩46,112 | ₩46,158 | -1.99% | 637.7만 |
| 2026.09.30 | ₩47,722 | ₩47,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,661 |
| -0.13% |
| 515.4만 |
| 2026.09.29 | ₩46,679 | ₩47,615 | ₩46,613 | ₩47,521 | +1.80% | 382.8만 |
|---|
| 2026.09.28 | ₩46,439 | ₩47,695 | ₩46,265 | ₩47,241 | +1.73% | 279.5만 |
|---|
| 2026.09.25 | ₩46,693 | ₩47,388 | ₩46,359 | ₩47,187 | +1.06% | 358.3만 |
|---|
| 2026.09.24 | ₩46,345 | ₩46,800 | ₩45,905 | ₩46,533 | +0.40% | 251.5만 |
|---|
| 2026.09.23 | ₩47,281 | ₩47,641 | ₩46,232 | ₩46,426 | -1.81% | 251만 |
|---|
| 2026.09.22 | ₩46,038 | ₩47,154 | ₩45,918 | ₩47,054 | +2.21% | 229.8만 |
|---|
| 2026.09.21 | ₩46,359 | ₩46,579 | ₩45,905 | ₩46,345 | -0.03% | 157.8만 |
|---|
| 2026.09.18 | ₩46,653 | ₩46,960 | ₩46,379 | ₩46,412 | -0.52% | 271.2만 |
|---|
| 2026.09.17 | ₩45,798 | ₩46,452 | ₩45,718 | ₩46,138 | +0.74% | 270.3만 |
|---|
| 2026.09.16 | ₩45,905 | ₩46,265 | ₩45,490 | ₩45,958 | +0.12% | 288.6만 |
|---|
| 2026.09.15 | ₩43,206 | ₩45,671 | ₩43,206 | ₩45,624 | +5.60% | 308.5만 |
|---|
| 2026.09.14 | ₩43,807 | ₩44,034 | ₩43,446 | ₩43,620 | -0.43% | 141.2만 |
|---|
| 2026.09.11 | ₩43,353 | ₩43,687 | ₩43,112 | ₩43,380 | +0.06% | 139.4만 |
|---|
| 2026.09.10 | ₩43,366 | ₩43,660 | ₩43,032 | ₩43,059 | -0.71% | 101.6만 |
|---|
| 2026.09.09 | ₩44,716 | ₩45,090 | ₩44,061 | ₩44,141 | -1.28% | 212.5만 |
|---|
| 2026.09.08 | ₩45,036 | ₩45,210 | ₩44,569 | ₩44,796 | -0.53% | 155.1만 |
|---|
| 2026.09.04 | ₩45,370 | ₩45,677 | ₩44,816 | ₩44,889 | -1.06% | 100.3만 |
|---|
| 2026.09.03 | ₩46,265 | ₩46,305 | ₩45,531 | ₩45,971 | -0.64% | 89.1만 |
|---|
| 2026.09.02 | ₩45,477 | ₩46,092 | ₩45,076 | ₩45,711 | +0.51% | 207.9만 |
|---|
| 2026.09.01 | ₩44,529 | ₩44,983 | ₩44,288 | ₩44,475 | -0.12% | 156.3만 |
|---|
| 2026.08.31 | ₩43,767 | ₩44,435 | ₩43,473 | ₩44,301 | +1.22% | 173.3만 |
|---|
| 2026.08.28 | ₩45,130 | ₩45,330 | ₩44,241 | ₩44,395 | -1.63% | 151.4만 |
|---|
| 2026.08.27 | ₩45,303 | ₩45,644 | ₩44,983 | ₩45,557 | +0.56% | 186.6만 |
|---|
| 2026.08.26 | ₩45,130 | ₩45,290 | ₩44,569 | ₩45,090 | -0.09% | 308.7만 |
|---|
| 2026.08.25 | ₩45,170 | ₩46,052 | ₩45,050 | ₩45,905 | +1.63% | 202.6만 |
|---|
| 2026.08.24 | ₩43,847 | ₩44,515 | ₩43,740 | ₩44,114 | +0.61% | 324.7만 |
|---|
| 2026.08.21 | ₩44,569 | ₩45,397 | ₩44,462 | ₩44,689 | +0.27% | 253.5만 |
|---|
| 2026.08.20 | ₩44,889 | ₩45,116 | ₩44,355 | ₩44,635 | -0.57% | 634.9만 |
|---|
| 2026.08.19 | ₩44,635 | ₩45,671 | ₩44,428 | ₩45,571 | +2.10% | 322.9만 |
|---|
| 2026.08.18 | ₩43,901 | ₩44,235 | ₩43,633 | ₩44,034 | +0.30% | 270.7만 |
|---|
| 2026.08.17 | ₩43,166 | ₩44,001 | ₩43,126 | ₩43,874 | +1.64% | 343.2만 |
|---|
| 2026.08.14 | ₩41,830 | ₩42,725 | ₩41,603 | ₩42,672 | +2.01% | 342.7만 |
|---|
| 2026.08.13 | ₩42,084 | ₩42,150 | ₩41,389 | ₩41,870 | -0.51% | 409.5만 |
|---|
| 2026.08.12 | ₩41,002 | ₩42,231 | ₩41,002 | ₩41,977 | +2.38% | 351.7만 |
|---|
| 2026.08.11 | ₩41,295 | ₩41,389 | ₩40,774 | ₩41,215 | -0.19% | 158.7만 |
|---|
| 2026.08.10 | ₩40,921 | ₩41,429 | ₩40,814 | ₩41,242 | +0.78% | 280만 |
|---|
| 2026.08.07 | ₩42,004 | ₩42,471 | ₩41,302 | ₩41,750 | -0.60% | 350.7만 |
|---|
| 2026.08.06 | ₩39,412 | ₩39,893 | ₩38,036 | ₩39,853 | +1.12% | 523.4만 |
|---|
| 2026.08.05 | ₩39,358 | ₩39,772 | ₩39,024 | ₩39,091 | -0.68% | 140.4만 |
|---|
| 2026.08.04 | ₩39,064 | ₩39,171 | ₩38,664 | ₩38,770 | -0.75% | 132.1만 |
|---|
| 2026.08.03 | ₩38,269 | ₩38,370 | ₩37,528 | ₩38,316 | +0.12% | 174만 |
|---|
| 2026.07.31 | ₩38,089 | ₩38,644 | ₩37,715 | ₩38,570 | +1.26% | 213.5만 |
|---|
| 2026.07.30 | ₩37,568 | ₩38,303 | ₩37,448 | ₩38,263 | +1.85% | 166.6만 |
|---|
| 2026.07.29 | ₩38,570 | ₩38,657 | ₩37,982 | ₩38,102 | -1.21% | 116.1만 |
|---|
| 2026.07.28 | ₩38,770 | ₩39,251 | ₩38,623 | ₩38,744 | -0.07% | 221.3만 |
|---|
| 2026.07.27 | ₩38,436 | ₩38,944 | ₩38,156 | ₩38,477 | +0.10% | 152.7만 |
|---|
| 2026.07.24 | ₩38,824 | ₩38,891 | ₩38,169 | ₩38,570 | -0.65% | 167.6만 |
|---|
| 2026.07.23 | ₩38,089 | ₩39,011 | ₩37,849 | ₩38,971 | +2.31% | 113.5만 |
|---|
| 2026.07.22 | ₩39,091 | ₩39,178 | ₩38,517 | ₩38,543 | -1.40% | 185.3만 |
|---|
| 2026.07.21 | ₩37,475 | ₩38,143 | ₩37,381 | ₩37,895 | +1.12% | 87.2만 |
|---|
| 2026.07.20 | ₩38,276 | ₩38,477 | ₩37,227 | ₩37,287 | -2.58% | 124.6만 |
|---|
| 2026.07.17 | ₩38,082 | ₩38,557 | ₩37,929 | ₩38,370 | +0.75% | 262.9만 |
|---|
| 2026.07.16 | ₩38,383 | ₩38,871 | ₩38,009 | ₩38,717 | +0.87% | 156.8만 |
|---|
| 2026.07.15 | ₩38,770 | ₩39,131 | ₩38,450 | ₩38,851 | +0.21% | 174.4만 |
|---|
| 2026.07.14 | ₩38,517 | ₩38,811 | ₩37,929 | ₩38,383 | -0.35% | 163.3만 |
|---|
| 2026.07.13 | ₩38,249 | ₩39,265 | ₩38,076 | ₩38,477 | +0.59% | 455.6만 |
|---|
| 2026.07.10 | ₩39,051 | ₩39,345 | ₩37,895 | ₩38,744 | -0.79% | 492.7만 |
|---|
| 2026.07.09 | ₩38,637 | ₩39,813 | ₩38,637 | ₩39,786 | +2.97% | 277만 |
|---|
| 2026.07.08 | ₩38,530 | ₩39,532 | ₩38,503 | ₩39,465 | +2.43% | 273.8만 |
|---|
| 2026.07.07 | ₩38,770 | ₩39,291 | ₩38,517 | ₩38,984 | +0.55% | 153.4만 |
|---|
| 2026.07.06 | ₩37,608 | ₩37,862 | ₩36,913 | ₩37,421 | -0.50% | 177.9만 |
|---|
| 2026.07.02 | ₩37,595 | ₩38,450 | ₩37,508 | ₩38,096 | +1.33% | 141.5만 |
|---|
| 2026.07.01 | ₩37,274 | ₩37,408 | ₩36,513 | ₩36,927 | -0.93% | 145만 |
|---|
| 2026.06.30 | ₩37,354 | ₩37,648 | ₩36,526 | ₩36,700 | -1.75% | 257.4만 |
|---|
| 2026.06.29 | ₩35,043 | ₩35,297 | ₩34,696 | ₩34,762 | -0.80% | 202.9만 |
|---|
| 2026.06.26 | ₩33,948 | ₩34,956 | ₩33,847 | ₩34,896 | +2.79% | 177.8만 |
|---|
| 2026.06.25 | ₩34,616 | ₩35,230 | ₩34,575 | ₩34,923 | +0.89% | 128.7만 |
|---|
| 2026.06.24 | ₩34,803 | ₩35,056 | ₩34,469 | ₩34,555 | -0.71% | 137.7만 |
|---|
| 2026.06.23 | ₩34,629 | ₩34,990 | ₩34,535 | ₩34,656 | +0.08% | 126.2만 |
|---|
| 2026.06.22 | ₩33,467 | ₩34,275 | ₩33,242 | ₩34,215 | +2.24% | 159.3만 |
|---|
| 2026.06.18 | ₩34,308 | ₩34,368 | ₩33,400 | ₩33,760 | -1.60% | 181만 |
|---|
| 2026.06.17 | ₩33,333 | ₩34,435 | ₩33,226 | ₩33,921 | +1.76% | 243.9만 |
|---|
| 2026.06.16 | ₩32,705 | ₩33,099 | ₩32,177 | ₩33,052 | +1.06% | 219.2만 |
|---|
| 2026.06.15 | ₩33,587 | ₩33,667 | ₩32,745 | ₩32,839 | -2.23% | 102.3만 |
|---|
| 2026.06.12 | ₩33,487 | ₩33,747 | ₩33,300 | ₩33,507 | +0.06% | 111.4만 |
|---|
| 2026.06.11 | ₩33,346 | ₩33,914 | ₩33,133 | ₩33,720 | +1.12% | 117.4만 |
|---|
| 2026.06.10 | ₩33,079 | ₩33,587 | ₩32,672 | ₩32,718 | -1.09% | 87.6만 |
|---|
| 2026.06.09 | ₩33,226 | ₩33,620 | ₩33,006 | ₩33,533 | +0.92% | 132.9만 |
|---|
| 2026.06.08 | ₩33,600 | ₩33,694 | ₩32,839 | ₩33,133 | -1.39% | 143.6만 |
|---|
| 2026.06.05 | ₩33,039 | ₩33,786 | ₩32,986 | ₩33,600 | +1.70% | 208.6만 |
|---|
| 2026.06.04 | ₩32,638 | ₩33,166 | ₩32,518 | ₩33,039 | +1.23% | 124만 |
|---|
| 2026.06.03 | ₩31,636 | ₩31,944 | ₩31,556 | ₩31,903 | +0.84% | 137.7만 |
|---|
| 2026.06.02 | ₩32,311 | ₩32,398 | ₩31,756 | ₩31,863 | -1.39% | 361.7만 |
|---|
| 2026.06.01 | ₩34,442 | ₩34,649 | ₩33,921 | ₩34,001 | -1.28% | 171.1만 |
|---|
| 2026.05.29 | ₩36,005 | ₩36,165 | ₩35,177 | ₩35,177 | -2.30% | 220만 |
|---|
| 2026.05.28 | ₩35,016 | ₩36,259 | ₩35,016 | ₩36,125 | +3.17% | 232.3만 |
|---|
| 2026.05.27 | ₩35,791 | ₩36,032 | ₩35,537 | ₩35,684 | -0.30% | 79.1만 |
|---|
| 2026.05.26 | ₩35,978 | ₩36,245 | ₩35,564 | ₩35,925 | -0.15% | 102.1만 |
|---|
| 2026.05.22 | ₩35,911 | ₩36,098 | ₩35,631 | ₩35,898 | -0.04% | 120.5만 |
|---|
| 2026.05.21 | ₩35,911 | ₩36,326 | ₩35,571 | ₩36,139 | +0.63% | 105만 |
|---|
| 2026.05.20 | ₩34,923 | ₩36,559 | ₩34,856 | ₩36,352 | +4.09% | 520.2만 |
|---|
| 2026.05.19 | ₩34,322 | ₩34,709 | ₩34,094 | ₩34,308 | -0.04% | 433.9만 |
|---|
| 2026.05.18 | ₩35,471 | ₩35,537 | ₩34,923 | ₩35,230 | -0.68% | 285.8만 |
|---|
| 2026.05.15 | ₩35,858 | ₩36,018 | ₩35,324 | ₩35,457 | -1.12% | 136.2만 |
|---|
| 2026.05.14 | ₩35,831 | ₩36,299 | ₩34,976 | ₩35,938 | +0.30% | 152만 |
|---|
| 2026.05.13 | ₩35,444 | ₩35,771 | ₩35,177 | ₩35,471 | +0.08% | 197.6만 |
|---|
| 2026.05.12 | ₩35,297 | ₩36,379 | ₩35,297 | ₩36,192 | +2.54% | 224.4만 |
|---|
| 2026.05.11 | ₩34,722 | ₩35,544 | ₩34,629 | ₩34,976 | +0.73% | 264.7만 |
|---|
| 2026.05.08 | ₩34,148 | ₩35,751 | ₩33,854 | ₩35,310 | +3.40% | 592만 |
|---|
| 2026.05.07 | ₩37,715 | ₩37,782 | ₩35,811 | ₩36,152 | -4.14% | 349.8만 |
|---|
| 2026.05.06 | ₩36,847 | ₩37,408 | ₩36,740 | ₩37,261 | +1.12% | 145.2만 |
|---|
| 2026.05.05 | ₩36,753 | ₩36,887 | ₩36,072 | ₩36,766 | +0.04% | 118만 |
|---|
| 2026.05.04 | ₩35,137 | ₩36,185 | ₩35,056 | ₩36,125 | +2.81% | 120.1만 |
|---|
| 2026.05.01 | ₩35,471 | ₩35,718 | ₩35,177 | ₩35,337 | -0.38% | 72.2만 |
|---|
| 2026.04.30 | ₩35,350 | ₩35,658 | ₩35,257 | ₩35,430 | +0.23% | 132.3만 |
|---|
| 2026.04.29 | ₩34,776 | ₩35,123 | ₩34,362 | ₩34,883 | +0.31% | 183.8만 |
|---|
| 2026.04.28 | ₩35,350 | ₩36,446 | ₩35,217 | ₩35,791 | +1.25% | 140.6만 |
|---|
| 2026.04.27 | ₩35,617 | ₩36,152 | ₩35,544 | ₩35,591 | -0.08% | 87.1만 |
|---|
| 2026.04.24 | ₩36,032 | ₩36,219 | ₩35,811 | ₩35,898 | -0.37% | 109.2만 |
|---|
| 2026.04.23 | ₩36,700 | ₩36,833 | ₩35,811 | ₩36,045 | -1.78% | 104.2만 |
|---|
| 2026.04.22 | ₩37,475 | ₩37,715 | ₩36,900 | ₩36,994 | -1.28% | 186.1만 |
|---|
| 2026.04.21 | ₩36,272 | ₩36,686 | ₩35,925 | ₩36,152 | -0.33% | 377.9만 |
|---|
| 2026.04.20 | ₩37,662 | ₩37,768 | ₩37,274 | ₩37,287 | -0.99% | 178만 |
|---|
| 2026.04.17 | ₩38,477 | ₩38,570 | ₩37,929 | ₩38,143 | -0.87% | 219.5만 |
|---|
| 2026.04.16 | ₩38,717 | ₩38,851 | ₩37,608 | ₩37,809 | -2.35% | 124만 |
|---|
| 2026.04.15 | ₩39,078 | ₩39,291 | ₩38,664 | ₩39,145 | +0.17% | 95만 |
|---|
| 2026.04.14 | ₩38,617 | ₩39,318 | ₩38,617 | ₩38,824 | +0.54% | 193.8만 |
|---|
| 2026.04.13 | ₩37,581 | ₩37,822 | ₩37,421 | ₩37,675 | +0.25% | 204만 |
|---|
| 2026.04.10 | ₩38,129 | ₩38,156 | ₩37,621 | ₩37,742 | -1.02% | 147.2만 |
|---|
| 2026.04.09 | ₩37,221 | ₩38,156 | ₩37,207 | ₩37,782 | +1.51% | 202.7만 |
|---|
| 2026.04.08 | ₩38,009 | ₩38,249 | ₩37,408 | ₩37,942 | -0.18% | 183.9만 |
|---|
| 2026.04.07 | ₩36,326 | ₩37,060 | ₩35,778 | ₩36,940 | +1.69% | 191.6만 |
|---|
| 2026.04.06 | ₩36,579 | ₩37,120 | ₩36,579 | ₩37,074 | +1.35% | 124.3만 |
|---|
| 2026.04.02 | ₩35,471 | ₩36,780 | ₩35,471 | ₩36,740 | +3.58% | 108.2만 |
|---|
| 2026.04.01 | ₩36,379 | ₩36,726 | ₩36,152 | ₩36,366 | -0.04% | 68.1만 |
|---|
| 2026.03.31 | ₩34,936 | ₩36,092 | ₩34,936 | ₩35,845 | +2.60% | 111.8만 |
|---|
| 2026.03.30 | ₩34,936 | ₩35,016 | ₩34,415 | ₩34,509 | -1.22% | 85.9만 |
|---|
| 2026.03.27 | ₩34,949 | ₩35,357 | ₩34,442 | ₩34,495 | -1.30% | 181.6만 |
|---|
| 2026.03.26 | ₩34,575 | ₩35,203 | ₩34,562 | ₩34,776 | +0.58% | 306만 |
|---|
| 2026.03.25 | ₩34,656 | ₩35,223 | ₩34,602 | ₩34,883 | +0.66% | 315.4만 |
|---|
| 2026.03.24 | ₩34,041 | ₩34,549 | ₩33,968 | ₩34,482 | +1.30% | 156.2만 |
|---|
| 2026.03.23 | ₩34,295 | ₩35,070 | ₩34,201 | ₩34,308 | +0.04% | 132만 |
|---|
| 2026.03.20 | ₩34,228 | ₩34,355 | ₩33,333 | ₩33,533 | -2.03% | 219.7만 |
|---|
| 2026.03.19 | ₩34,028 | ₩34,575 | ₩33,854 | ₩34,375 | +1.02% | 132만 |
|---|
| 2026.03.18 | ₩35,190 | ₩35,290 | ₩34,522 | ₩34,535 | -1.86% | 108.8만 |
|---|
| 2026.03.17 | ₩35,658 | ₩35,784 | ₩35,163 | ₩35,217 | -1.24% | 101.2만 |
|---|
| 2026.03.16 | ₩35,163 | ₩35,497 | ₩35,150 | ₩35,484 | +0.91% | 86.3만 |
|---|
| 2026.03.13 | ₩35,551 | ₩35,858 | ₩34,816 | ₩34,923 | -1.77% | 103.3만 |
|---|
| 2026.03.12 | ₩36,339 | ₩36,539 | ₩35,491 | ₩35,497 | -2.32% | 185.4만 |
|---|
| 2026.03.11 | ₩36,873 | ₩37,047 | ₩36,072 | ₩36,579 | -0.80% | 123.4만 |
|---|
| 2026.03.10 | ₩36,873 | ₩37,621 | ₩36,860 | ₩37,354 | +1.30% | 184.5만 |
|---|
| 2026.03.09 | ₩35,471 | ₩36,499 | ₩35,471 | ₩36,392 | +2.60% | 134.8만 |
|---|
| 2026.03.06 | ₩35,758 | ₩36,379 | ₩35,651 | ₩36,152 | +1.10% | 254.2만 |
|---|
| 2026.03.05 | ₩37,154 | ₩37,154 | ₩36,339 | ₩36,713 | -1.19% | 136.1만 |
|---|
| 2026.03.04 | ₩37,368 | ₩37,742 | ₩36,807 | ₩37,648 | +0.75% | 144.9만 |
|---|
| 2026.03.03 | ₩37,354 | ₩37,635 | ₩36,366 | ₩36,953 | -1.07% | 198.1만 |
|---|
| 2026.03.02 | ₩39,298 | ₩39,886 | ₩38,730 | ₩39,612 | +0.80% | 192.5만 |
|---|
| 2026.02.27 | ₩39,291 | ₩39,385 | ₩38,944 | ₩39,332 | +0.10% | 148만 |
|---|
| 2026.02.26 | ₩38,957 | ₩39,084 | ₩38,477 | ₩39,064 | +0.27% | 137.4만 |
|---|
| 2026.02.25 | ₩38,944 | ₩39,545 | ₩38,730 | ₩39,131 | +0.48% | 188.5만 |
|---|
| 2026.02.24 | ₩39,398 | ₩39,732 | ₩38,904 | ₩39,278 | -0.31% | 160.8만 |
|---|
| 2026.02.23 | ₩37,982 | ₩39,118 | ₩37,970 | ₩39,104 | +2.95% | 218.1만 |
|---|
| 2026.02.20 | ₩38,797 | ₩39,392 | ₩38,664 | ₩39,131 | +0.86% | 209.5만 |
|---|
| 2026.02.19 | ₩37,795 | ₩38,770 | ₩37,488 | ₩38,610 | +2.16% | 210.2만 |
|---|
| 2026.02.18 | ₩39,071 | ₩39,438 | ₩38,530 | ₩38,957 | -0.29% | 305.4만 |
|---|
| 2026.02.17 | ₩41,015 | ₩41,963 | ₩39,465 | ₩40,080 | -2.28% | 303.7만 |
|---|
| 2026.02.13 | ₩39,612 | ₩40,708 | ₩39,612 | ₩40,120 | +1.28% | 118.9만 |
|---|
| 2026.02.12 | ₩40,146 | ₩40,307 | ₩39,372 | ₩39,532 | -1.53% | 137.3만 |
|---|
| 2026.02.11 | ₩40,641 | ₩40,641 | ₩39,625 | ₩40,160 | -1.18% | 137.8만 |
|---|
| 2026.02.10 | ₩41,242 | ₩41,416 | ₩40,868 | ₩40,881 | -0.87% | 89.4만 |
|---|
| 2026.02.09 | ₩41,776 | ₩41,816 | ₩40,908 | ₩41,242 | -1.28% | 118.7만 |
|---|
| 2026.02.06 | ₩41,336 | ₩41,830 | ₩41,082 | ₩41,282 | -0.13% | 176만 |
|---|
| 2026.02.05 | ₩41,883 | ₩42,805 | ₩41,349 | ₩41,376 | -1.21% | 152만 |
|---|
| 2026.02.04 | ₩43,353 | ₩43,500 | ₩41,970 | ₩42,618 | -1.69% | 153.2만 |
|---|
| 2026.02.03 | ₩44,408 | ₩44,782 | ₩43,914 | ₩44,128 | -0.63% | 117.8만 |
|---|
| 2026.02.02 | ₩43,633 | ₩44,582 | ₩43,633 | ₩44,448 | +1.87% | 88만 |
|---|
| 2026.01.30 | ₩44,101 | ₩44,315 | ₩43,032 | ₩43,593 | -1.15% | 141.6만 |
|---|
| 2026.01.29 | ₩44,395 | ₩44,589 | ₩43,807 | ₩44,555 | +0.36% | 119만 |
|---|
| 2026.01.28 | ₩44,114 | ₩44,502 | ₩43,513 | ₩43,994 | -0.27% | 159.7만 |
|---|
| 2026.01.27 | ₩45,103 | ₩46,332 | ₩45,063 | ₩45,958 | +1.90% | 201.2만 |
|---|
| 2026.01.26 | ₩44,649 | ₩45,170 | ₩44,582 | ₩44,716 | +0.15% | 134.4만 |
|---|
| 2026.01.23 | ₩44,555 | ₩45,317 | ₩44,368 | ₩45,263 | +1.59% | 186.6만 |
|---|
| 2026.01.22 | ₩43,967 | ₩44,749 | ₩43,807 | ₩44,221 | +0.58% | 116.7만 |
|---|
| 2026.01.21 | ₩42,471 | ₩44,388 | ₩42,398 | ₩44,021 | +3.65% | 228.3만 |
|---|
| 2026.01.20 | ₩41,923 | ₩42,351 | ₩41,469 | ₩41,857 | -0.16% | 276.5만 |
|---|
| 2026.01.16 | ₩45,597 | ₩45,744 | ₩41,255 | ₩43,086 | -5.51% | 624.9만 |
|---|
| 2026.01.15 | ₩46,223 | ₩46,252 | ₩44,782 | ₩45,223 | -2.16% | 196.7만 |
|---|
| 2026.01.14 | ₩46,225 | ₩47,334 | ₩46,185 | ₩47,214 | +2.14% | 265.4만 |
|---|
| 2026.01.13 | ₩44,729 | ₩45,290 | ₩44,488 | ₩45,250 | +1.16% | 205.5만 |
|---|
| 2026.01.12 | ₩45,531 | ₩45,557 | ₩44,876 | ₩45,357 | -0.38% | 147.6만 |
|---|
| 2026.01.09 | ₩44,903 | ₩45,818 | ₩44,849 | ₩45,771 | +1.93% | 152.5만 |
|---|
| 2026.01.08 | ₩45,317 | ₩45,410 | ₩44,649 | ₩44,929 | -0.85% | 97.1만 |
|---|
| 2026.01.07 | ₩44,228 | ₩45,404 | ₩44,195 | ₩45,290 | +2.40% | 155.7만 |
|---|
| 2026.01.06 | ₩42,752 | ₩44,368 | ₩42,752 | ₩44,221 | +3.44% | 172.8만 |
|---|
| 2026.01.05 | ₩42,872 | ₩42,885 | ₩41,803 | ₩42,484 | -0.90% | 216.5만 |
|---|
| 2026.01.02 | ₩41,656 | ₩42,545 | ₩41,603 | ₩42,511 | +2.05% | 194.7만 |
|---|
| 2025.12.31 | ₩41,977 | ₩42,084 | ₩40,547 | ₩41,148 | -1.97% | 194.1만 |
|---|
| 2025.12.30 | ₩42,725 | ₩42,752 | ₩41,943 | ₩42,070 | -1.53% | 246.1만 |
|---|
| 2025.12.29 | ₩43,941 | ₩44,088 | ₩43,433 | ₩43,446 | -1.12% | 149.9만 |
|---|
| 2025.12.26 | ₩45,303 | ₩45,370 | ₩44,502 | ₩44,649 | -1.45% | 57.8만 |
|---|
| 2025.12.24 | ₩45,063 | ₩45,277 | ₩44,836 | ₩45,050 | -0.03% | 38.2만 |
|---|
| 2025.12.23 | ₩44,649 | ₩44,983 | ₩44,428 | ₩44,956 | +0.69% | 137.5만 |
|---|
| 2025.12.22 | ₩43,246 | ₩44,208 | ₩43,099 | ₩44,168 | +2.13% | 116.6만 |
|---|
| 2025.12.19 | ₩42,932 | ₩43,820 | ₩42,925 | ₩43,259 | +0.76% | 324.4만 |
|---|
| 2025.12.18 | ₩42,191 | ₩42,406 | ₩41,910 | ₩42,084 | -0.25% | 90.2만 |
|---|
| 2025.12.17 | ₩42,177 | ₩42,631 | ₩42,177 | ₩42,364 | +0.44% | 108.2만 |
|---|
| 2025.12.16 | ₩42,344 | ₩42,431 | ₩41,536 | ₩41,883 | -1.09% | 108.3만 |
|---|
| 2025.12.15 | ₩42,404 | ₩42,631 | ₩41,910 | ₩42,177 | -0.54% | 191.2만 |
|---|
| 2025.12.12 | ₩42,498 | ₩42,618 | ₩41,736 | ₩41,830 | -1.57% | 193.2만 |
|---|
| 2025.12.11 | ₩42,317 | ₩43,433 | ₩42,244 | ₩43,152 | +1.97% | 207.8만 |
|---|
| 2025.12.10 | ₩41,429 | ₩41,959 | ₩41,162 | ₩41,736 | +0.74% | 168.4만 |
|---|
| 2025.12.09 | ₩41,870 | ₩42,191 | ₩41,322 | ₩41,322 | -1.31% | 104.7만 |
|---|
| 2025.12.08 | ₩42,778 | ₩42,980 | ₩42,331 | ₩42,672 | -0.25% | 148.3만 |
|---|
| 2025.12.05 | ₩42,832 | ₩42,925 | ₩42,084 | ₩42,404 | -1.00% | 78.2만 |
|---|
| 2025.12.04 | ₩42,805 | ₩43,299 | ₩42,257 | ₩42,778 | -0.06% | 123.6만 |
|---|
| 2025.12.03 | ₩42,257 | ₩42,418 | ₩41,963 | ₩42,324 | +0.16% | 105만 |
|---|
| 2025.12.02 | ₩42,191 | ₩42,505 | ₩41,843 | ₩42,364 | +0.41% | 152.1만 |
|---|
| 2025.12.01 | ₩43,286 | ₩43,380 | ₩41,837 | ₩41,937 | -3.12% | 141.9만 |
|---|
| 2025.11.28 | ₩42,324 | ₩43,393 | ₩42,030 | ₩43,233 | +2.15% | 235.2만 |
|---|
| 2025.11.26 | ₩42,538 | ₩42,752 | ₩42,351 | ₩42,645 | +0.25% | 122.8만 |
|---|
| 2025.11.25 | ₩41,750 | ₩42,084 | ₩41,416 | ₩41,950 | +0.48% | 119만 |
|---|
| 2025.11.24 | ₩41,135 | ₩41,870 | ₩41,028 | ₩41,175 | +0.10% | 165.8만 |
|---|
| 2025.11.21 | ₩40,400 | ₩41,062 | ₩40,334 | ₩40,681 | +0.69% | 103.5만 |
|---|
| 2025.11.20 | ₩41,042 | ₩41,055 | ₩40,053 | ₩40,133 | -2.21% | 115.6만 |
|---|
| 2025.11.19 | ₩40,708 | ₩41,169 | ₩40,494 | ₩40,841 | +0.33% | 112.2만 |
|---|
| 2025.11.18 | ₩40,146 | ₩40,554 | ₩39,639 | ₩40,507 | +0.90% | 217.2만 |
|---|
| 2025.11.17 | ₩40,547 | ₩41,269 | ₩40,454 | ₩40,641 | +0.23% | 89만 |
|---|
| 2025.11.14 | ₩40,267 | ₩40,788 | ₩40,187 | ₩40,427 | +0.40% | 142.7만 |
|---|
| 2025.11.13 | ₩40,654 | ₩41,122 | ₩40,387 | ₩40,400 | -0.62% | 107만 |
|---|
| 2025.11.12 | ₩40,574 | ₩40,961 | ₩40,424 | ₩40,708 | +0.33% | 95.4만 |
|---|
| 2025.11.11 | ₩39,131 | ₩40,668 | ₩39,118 | ₩40,494 | +3.48% | 218.4만 |
|---|
| 2025.11.10 | ₩39,225 | ₩39,519 | ₩38,590 | ₩38,824 | -1.02% | 187.8만 |
|---|
| 2025.11.07 | ₩38,383 | ₩38,530 | ₩37,969 | ₩38,289 | -0.24% | 202.7만 |
|---|
| 2025.11.06 | ₩38,530 | ₩39,211 | ₩37,608 | ₩38,530 | 0.00% | 383.1만 |
|---|
| 2025.11.05 | ₩37,728 | ₩39,084 | ₩37,515 | ₩38,998 | +3.36% | 292.5만 |
|---|
| 2025.11.04 | ₩38,129 | ₩39,265 | ₩38,089 | ₩38,423 | +0.77% | 293.4만 |
|---|
| 2025.11.03 | ₩38,303 | ₩38,998 | ₩38,082 | ₩38,356 | +0.14% | 205만 |
|---|
| 2025.10.31 | ₩38,156 | ₩38,269 | ₩37,835 | ₩38,223 | +0.18% | 157.4만 |
|---|
| 2025.10.30 | ₩38,143 | ₩38,563 | ₩37,835 | ₩38,303 | +0.42% | 280.6만 |
|---|
| 2025.10.29 | ₩39,118 | ₩39,145 | ₩38,276 | ₩38,677 | -1.13% | 107.1만 |
|---|
| 2025.10.28 | ₩38,797 | ₩39,011 | ₩38,517 | ₩38,917 | +0.31% | 238.5만 |
|---|
| 2025.10.27 | ₩39,412 | ₩39,545 | ₩38,664 | ₩38,784 | -1.59% | 363.8만 |
|---|
| 2025.10.24 | ₩39,652 | ₩40,053 | ₩39,358 | ₩39,933 | +0.71% | 390.5만 |
|---|
| 2025.10.23 | ₩40,227 | ₩40,360 | ₩39,846 | ₩39,906 | -0.80% | 247.8만 |
|---|
| 2025.10.22 | ₩40,360 | ₩40,400 | ₩39,625 | ₩39,973 | -0.96% | 141.8만 |
|---|
| 2025.10.21 | ₩39,973 | ₩40,420 | ₩39,505 | ₩40,253 | +0.70% | 314.3만 |
|---|
| 2025.10.20 | ₩42,084 | ₩42,084 | ₩40,534 | ₩40,801 | -3.05% | 471.2만 |
|---|
| 2025.10.17 | ₩43,794 | ₩44,335 | ₩43,649 | ₩44,315 | +1.19% | 198.7만 |
|---|
| 2025.10.16 | ₩44,275 | ₩44,956 | ₩43,527 | ₩43,754 | -1.18% | 209.2만 |
|---|
| 2025.10.15 | ₩43,460 | ₩43,994 | ₩42,578 | ₩43,714 | +0.58% | 223.9만 |
|---|
| 2025.10.14 | ₩43,473 | ₩43,954 | ₩42,794 | ₩43,754 | +0.65% | 303.2만 |
|---|
| 2025.10.13 | ₩42,738 | ₩43,827 | ₩42,539 | ₩43,660 | +2.16% | 256.7만 |
|---|
| 2025.10.10 | ₩42,618 | ₩42,678 | ₩42,204 | ₩42,498 | -0.28% | 217.7만 |
|---|