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 | ₩48,768 | ₩49,569 | ₩48,474 | ₩49,462 | +1.42% | 233.3만 |
| 2026.10.08 | ₩48,268 | ₩48,414 | ₩46,820 | ₩48,101 | -0.35% | 430만 |
| 2026.10.07 | ₩49,742 | ₩50,529 | ₩48,394 | ₩48,901 | -1.69% | 425.4만 |
| 2026.10.06 | ₩52,184 | ₩52,237 | ₩49,462 | ₩50,436 | -3.35% | 659.6만 |
| 2026.10.05 | ₩46,820 | ₩53,598 | ₩46,726 | ₩51,343 | +9.66% | 1240.1만 |
| 2026.10.02 | ₩45,886 | ₩46,726 | ₩44,999 | ₩46,366 | +1.05% | 543.6만 |
| 2026.10.01 | ₩47,033 | ₩47,767 | ₩46,053 | ₩46,099 | -1.99% | 637.7만 |
| 2026.09.30 | ₩47,660 | ₩47,907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,600 |
| -0.13% |
| 515.4만 |
| 2026.09.29 | ₩46,620 | ₩47,554 | ₩46,553 | ₩47,460 | +1.80% | 382.8만 |
|---|
| 2026.09.28 | ₩46,380 | ₩47,634 | ₩46,206 | ₩47,180 | +1.73% | 279.5만 |
|---|
| 2026.09.25 | ₩46,633 | ₩47,327 | ₩46,300 | ₩47,127 | +1.06% | 358.3만 |
|---|
| 2026.09.24 | ₩46,286 | ₩46,740 | ₩45,846 | ₩46,473 | +0.40% | 251.5만 |
|---|
| 2026.09.23 | ₩47,220 | ₩47,580 | ₩46,173 | ₩46,366 | -1.81% | 251만 |
|---|
| 2026.09.22 | ₩45,979 | ₩47,093 | ₩45,859 | ₩46,993 | +2.21% | 229.8만 |
|---|
| 2026.09.21 | ₩46,300 | ₩46,520 | ₩45,846 | ₩46,286 | -0.03% | 157.8만 |
|---|
| 2026.09.18 | ₩46,593 | ₩46,900 | ₩46,320 | ₩46,353 | -0.52% | 271.2만 |
|---|
| 2026.09.17 | ₩45,739 | ₩46,393 | ₩45,659 | ₩46,079 | +0.74% | 270.3만 |
|---|
| 2026.09.16 | ₩45,846 | ₩46,206 | ₩45,432 | ₩45,899 | +0.12% | 288.6만 |
|---|
| 2026.09.15 | ₩43,151 | ₩45,612 | ₩43,151 | ₩45,566 | +5.60% | 308.5만 |
|---|
| 2026.09.14 | ₩43,751 | ₩43,978 | ₩43,391 | ₩43,564 | -0.43% | 141.2만 |
|---|
| 2026.09.11 | ₩43,297 | ₩43,631 | ₩43,057 | ₩43,324 | +0.06% | 139.4만 |
|---|
| 2026.09.10 | ₩43,311 | ₩43,604 | ₩42,977 | ₩43,004 | -0.71% | 101.6만 |
|---|
| 2026.09.09 | ₩44,658 | ₩45,032 | ₩44,005 | ₩44,085 | -1.28% | 212.5만 |
|---|
| 2026.09.08 | ₩44,979 | ₩45,152 | ₩44,512 | ₩44,738 | -0.53% | 155.1만 |
|---|
| 2026.09.04 | ₩45,312 | ₩45,619 | ₩44,758 | ₩44,832 | -1.06% | 100.3만 |
|---|
| 2026.09.03 | ₩46,206 | ₩46,246 | ₩45,472 | ₩45,913 | -0.64% | 89.1만 |
|---|
| 2026.09.02 | ₩45,419 | ₩46,033 | ₩45,019 | ₩45,652 | +0.51% | 207.9만 |
|---|
| 2026.09.01 | ₩44,472 | ₩44,925 | ₩44,231 | ₩44,418 | -0.12% | 156.3만 |
|---|
| 2026.08.31 | ₩43,711 | ₩44,378 | ₩43,417 | ₩44,245 | +1.22% | 173.3만 |
|---|
| 2026.08.28 | ₩45,072 | ₩45,272 | ₩44,185 | ₩44,338 | -1.63% | 151.4만 |
|---|
| 2026.08.27 | ₩45,245 | ₩45,586 | ₩44,925 | ₩45,499 | +0.56% | 186.6만 |
|---|
| 2026.08.26 | ₩45,072 | ₩45,232 | ₩44,512 | ₩45,032 | -0.09% | 308.7만 |
|---|
| 2026.08.25 | ₩45,112 | ₩45,993 | ₩44,992 | ₩45,846 | +1.63% | 202.6만 |
|---|
| 2026.08.24 | ₩43,791 | ₩44,458 | ₩43,684 | ₩44,058 | +0.61% | 324.7만 |
|---|
| 2026.08.21 | ₩44,512 | ₩45,339 | ₩44,405 | ₩44,632 | +0.27% | 253.5만 |
|---|
| 2026.08.20 | ₩44,832 | ₩45,059 | ₩44,298 | ₩44,578 | -0.57% | 634.9만 |
|---|
| 2026.08.19 | ₩44,578 | ₩45,612 | ₩44,371 | ₩45,512 | +2.10% | 322.9만 |
|---|
| 2026.08.18 | ₩43,844 | ₩44,178 | ₩43,578 | ₩43,978 | +0.30% | 270.7만 |
|---|
| 2026.08.17 | ₩43,111 | ₩43,945 | ₩43,071 | ₩43,818 | +1.64% | 343.2만 |
|---|
| 2026.08.14 | ₩41,776 | ₩42,670 | ₩41,549 | ₩42,617 | +2.01% | 342.7만 |
|---|
| 2026.08.13 | ₩42,030 | ₩42,097 | ₩41,336 | ₩41,816 | -0.51% | 409.5만 |
|---|
| 2026.08.12 | ₩40,949 | ₩42,177 | ₩40,949 | ₩41,923 | +2.38% | 351.7만 |
|---|
| 2026.08.11 | ₩41,243 | ₩41,336 | ₩40,722 | ₩41,163 | -0.19% | 158.7만 |
|---|
| 2026.08.10 | ₩40,869 | ₩41,376 | ₩40,762 | ₩41,189 | +0.78% | 280만 |
|---|
| 2026.08.07 | ₩41,950 | ₩42,417 | ₩41,249 | ₩41,696 | -0.60% | 350.7만 |
|---|
| 2026.08.06 | ₩39,361 | ₩39,842 | ₩37,987 | ₩39,802 | +1.12% | 523.4만 |
|---|
| 2026.08.05 | ₩39,308 | ₩39,722 | ₩38,974 | ₩39,041 | -0.68% | 140.4만 |
|---|
| 2026.08.04 | ₩39,014 | ₩39,121 | ₩38,614 | ₩38,721 | -0.75% | 132.1만 |
|---|
| 2026.08.03 | ₩38,220 | ₩38,321 | ₩37,480 | ₩38,267 | +0.12% | 174만 |
|---|
| 2026.07.31 | ₩38,040 | ₩38,594 | ₩37,667 | ₩38,521 | +1.26% | 213.5만 |
|---|
| 2026.07.30 | ₩37,520 | ₩38,254 | ₩37,400 | ₩38,214 | +1.85% | 166.6만 |
|---|
| 2026.07.29 | ₩38,521 | ₩38,607 | ₩37,934 | ₩38,054 | -1.21% | 116.1만 |
|---|
| 2026.07.28 | ₩38,721 | ₩39,201 | ₩38,574 | ₩38,694 | -0.07% | 221.3만 |
|---|
| 2026.07.27 | ₩38,387 | ₩38,894 | ₩38,107 | ₩38,427 | +0.10% | 152.7만 |
|---|
| 2026.07.24 | ₩38,774 | ₩38,841 | ₩38,120 | ₩38,521 | -0.65% | 167.6만 |
|---|
| 2026.07.23 | ₩38,040 | ₩38,961 | ₩37,800 | ₩38,921 | +2.31% | 113.5만 |
|---|
| 2026.07.22 | ₩39,041 | ₩39,128 | ₩38,467 | ₩38,494 | -1.40% | 185.3만 |
|---|
| 2026.07.21 | ₩37,427 | ₩38,094 | ₩37,333 | ₩37,847 | +1.12% | 87.2만 |
|---|
| 2026.07.20 | ₩38,227 | ₩38,427 | ₩37,180 | ₩37,240 | -2.58% | 124.6만 |
|---|
| 2026.07.17 | ₩38,034 | ₩38,507 | ₩37,880 | ₩38,321 | +0.75% | 262.9만 |
|---|
| 2026.07.16 | ₩38,334 | ₩38,821 | ₩37,960 | ₩38,667 | +0.87% | 156.8만 |
|---|
| 2026.07.15 | ₩38,721 | ₩39,081 | ₩38,401 | ₩38,801 | +0.21% | 174.4만 |
|---|
| 2026.07.14 | ₩38,467 | ₩38,761 | ₩37,880 | ₩38,334 | -0.35% | 163.3만 |
|---|
| 2026.07.13 | ₩38,200 | ₩39,214 | ₩38,027 | ₩38,427 | +0.59% | 455.6만 |
|---|
| 2026.07.10 | ₩39,001 | ₩39,295 | ₩37,847 | ₩38,694 | -0.79% | 492.7만 |
|---|
| 2026.07.09 | ₩38,587 | ₩39,762 | ₩38,587 | ₩39,735 | +2.97% | 277만 |
|---|
| 2026.07.08 | ₩38,481 | ₩39,481 | ₩38,454 | ₩39,415 | +2.43% | 273.8만 |
|---|
| 2026.07.07 | ₩38,721 | ₩39,241 | ₩38,467 | ₩38,934 | +0.55% | 153.4만 |
|---|
| 2026.07.06 | ₩37,560 | ₩37,813 | ₩36,866 | ₩37,373 | -0.50% | 177.9만 |
|---|
| 2026.07.02 | ₩37,547 | ₩38,401 | ₩37,460 | ₩38,047 | +1.33% | 141.5만 |
|---|
| 2026.07.01 | ₩37,226 | ₩37,360 | ₩36,466 | ₩36,879 | -0.93% | 145만 |
|---|
| 2026.06.30 | ₩37,306 | ₩37,600 | ₩36,479 | ₩36,653 | -1.75% | 257.4만 |
|---|
| 2026.06.29 | ₩34,998 | ₩35,252 | ₩34,651 | ₩34,718 | -0.80% | 202.9만 |
|---|
| 2026.06.26 | ₩33,904 | ₩34,911 | ₩33,804 | ₩34,851 | +2.79% | 177.8만 |
|---|
| 2026.06.25 | ₩34,571 | ₩35,185 | ₩34,531 | ₩34,878 | +0.89% | 128.7만 |
|---|
| 2026.06.24 | ₩34,758 | ₩35,012 | ₩34,424 | ₩34,511 | -0.71% | 137.7만 |
|---|
| 2026.06.23 | ₩34,585 | ₩34,945 | ₩34,491 | ₩34,611 | +0.08% | 126.2만 |
|---|
| 2026.06.22 | ₩33,424 | ₩34,231 | ₩33,200 | ₩34,171 | +2.24% | 159.3만 |
|---|
| 2026.06.18 | ₩34,264 | ₩34,324 | ₩33,357 | ₩33,717 | -1.60% | 181만 |
|---|
| 2026.06.17 | ₩33,290 | ₩34,391 | ₩33,184 | ₩33,877 | +1.76% | 243.9만 |
|---|
| 2026.06.16 | ₩32,663 | ₩33,057 | ₩32,136 | ₩33,010 | +1.06% | 219.2만 |
|---|
| 2026.06.15 | ₩33,544 | ₩33,624 | ₩32,703 | ₩32,797 | -2.23% | 102.3만 |
|---|
| 2026.06.12 | ₩33,444 | ₩33,704 | ₩33,257 | ₩33,464 | +0.06% | 111.4만 |
|---|
| 2026.06.11 | ₩33,304 | ₩33,871 | ₩33,090 | ₩33,677 | +1.12% | 117.4만 |
|---|
| 2026.06.10 | ₩33,037 | ₩33,544 | ₩32,630 | ₩32,677 | -1.09% | 87.6만 |
|---|
| 2026.06.09 | ₩33,184 | ₩33,577 | ₩32,963 | ₩33,490 | +0.92% | 132.9만 |
|---|
| 2026.06.08 | ₩33,557 | ₩33,651 | ₩32,797 | ₩33,090 | -1.39% | 143.6만 |
|---|
| 2026.06.05 | ₩32,997 | ₩33,743 | ₩32,943 | ₩33,557 | +1.70% | 208.6만 |
|---|
| 2026.06.04 | ₩32,596 | ₩33,124 | ₩32,476 | ₩32,997 | +1.23% | 124만 |
|---|
| 2026.06.03 | ₩31,596 | ₩31,903 | ₩31,516 | ₩31,863 | +0.84% | 137.7만 |
|---|
| 2026.06.02 | ₩32,270 | ₩32,356 | ₩31,716 | ₩31,823 | -1.39% | 361.7만 |
|---|
| 2026.06.01 | ₩34,398 | ₩34,605 | ₩33,877 | ₩33,957 | -1.28% | 171.1만 |
|---|
| 2026.05.29 | ₩35,959 | ₩36,119 | ₩35,132 | ₩35,132 | -2.30% | 220만 |
|---|
| 2026.05.28 | ₩34,971 | ₩36,212 | ₩34,971 | ₩36,079 | +3.17% | 232.3만 |
|---|
| 2026.05.27 | ₩35,745 | ₩35,986 | ₩35,492 | ₩35,639 | -0.30% | 79.1만 |
|---|
| 2026.05.26 | ₩35,932 | ₩36,199 | ₩35,519 | ₩35,879 | -0.15% | 102.1만 |
|---|
| 2026.05.22 | ₩35,865 | ₩36,052 | ₩35,585 | ₩35,852 | -0.04% | 120.5만 |
|---|
| 2026.05.21 | ₩35,865 | ₩36,279 | ₩35,525 | ₩36,092 | +0.63% | 105만 |
|---|
| 2026.05.20 | ₩34,878 | ₩36,513 | ₩34,811 | ₩36,306 | +4.09% | 520.2만 |
|---|
| 2026.05.19 | ₩34,278 | ₩34,665 | ₩34,051 | ₩34,264 | -0.04% | 433.9만 |
|---|
| 2026.05.18 | ₩35,425 | ₩35,492 | ₩34,878 | ₩35,185 | -0.68% | 285.8만 |
|---|
| 2026.05.15 | ₩35,812 | ₩35,972 | ₩35,278 | ₩35,412 | -1.12% | 136.2만 |
|---|
| 2026.05.14 | ₩35,785 | ₩36,252 | ₩34,931 | ₩35,892 | +0.30% | 152만 |
|---|
| 2026.05.13 | ₩35,398 | ₩35,725 | ₩35,132 | ₩35,425 | +0.08% | 197.6만 |
|---|
| 2026.05.12 | ₩35,252 | ₩36,332 | ₩35,252 | ₩36,146 | +2.54% | 224.4만 |
|---|
| 2026.05.11 | ₩34,678 | ₩35,499 | ₩34,585 | ₩34,931 | +0.73% | 264.7만 |
|---|
| 2026.05.08 | ₩34,104 | ₩35,705 | ₩33,811 | ₩35,265 | +3.40% | 592만 |
|---|
| 2026.05.07 | ₩37,667 | ₩37,733 | ₩35,765 | ₩36,106 | -4.14% | 349.8만 |
|---|
| 2026.05.06 | ₩36,799 | ₩37,360 | ₩36,693 | ₩37,213 | +1.12% | 145.2만 |
|---|
| 2026.05.05 | ₩36,706 | ₩36,839 | ₩36,026 | ₩36,719 | +0.04% | 118만 |
|---|
| 2026.05.04 | ₩35,092 | ₩36,139 | ₩35,012 | ₩36,079 | +2.81% | 120.1만 |
|---|
| 2026.05.01 | ₩35,425 | ₩35,672 | ₩35,132 | ₩35,292 | -0.38% | 72.2만 |
|---|
| 2026.04.30 | ₩35,305 | ₩35,612 | ₩35,212 | ₩35,385 | +0.23% | 132.3만 |
|---|
| 2026.04.29 | ₩34,731 | ₩35,078 | ₩34,318 | ₩34,838 | +0.31% | 183.8만 |
|---|
| 2026.04.28 | ₩35,305 | ₩36,399 | ₩35,172 | ₩35,745 | +1.25% | 140.6만 |
|---|
| 2026.04.27 | ₩35,572 | ₩36,106 | ₩35,499 | ₩35,545 | -0.08% | 87.1만 |
|---|
| 2026.04.24 | ₩35,986 | ₩36,172 | ₩35,765 | ₩35,852 | -0.37% | 109.2만 |
|---|
| 2026.04.23 | ₩36,653 | ₩36,786 | ₩35,765 | ₩35,999 | -1.78% | 104.2만 |
|---|
| 2026.04.22 | ₩37,427 | ₩37,667 | ₩36,853 | ₩36,946 | -1.28% | 186.1만 |
|---|
| 2026.04.21 | ₩36,226 | ₩36,639 | ₩35,879 | ₩36,106 | -0.33% | 377.9만 |
|---|
| 2026.04.20 | ₩37,613 | ₩37,720 | ₩37,226 | ₩37,240 | -0.99% | 178만 |
|---|
| 2026.04.17 | ₩38,427 | ₩38,521 | ₩37,880 | ₩38,094 | -0.87% | 219.5만 |
|---|
| 2026.04.16 | ₩38,667 | ₩38,801 | ₩37,560 | ₩37,760 | -2.35% | 124만 |
|---|
| 2026.04.15 | ₩39,028 | ₩39,241 | ₩38,614 | ₩39,094 | +0.17% | 95만 |
|---|
| 2026.04.14 | ₩38,567 | ₩39,268 | ₩38,567 | ₩38,774 | +0.54% | 193.8만 |
|---|
| 2026.04.13 | ₩37,533 | ₩37,773 | ₩37,373 | ₩37,627 | +0.25% | 204만 |
|---|
| 2026.04.10 | ₩38,080 | ₩38,107 | ₩37,573 | ₩37,693 | -1.02% | 147.2만 |
|---|
| 2026.04.09 | ₩37,173 | ₩38,107 | ₩37,160 | ₩37,733 | +1.51% | 202.7만 |
|---|
| 2026.04.08 | ₩37,960 | ₩38,200 | ₩37,360 | ₩37,894 | -0.18% | 183.9만 |
|---|
| 2026.04.07 | ₩36,279 | ₩37,013 | ₩35,732 | ₩36,893 | +1.69% | 191.6만 |
|---|
| 2026.04.06 | ₩36,533 | ₩37,073 | ₩36,533 | ₩37,026 | +1.35% | 124.3만 |
|---|
| 2026.04.02 | ₩35,425 | ₩36,733 | ₩35,425 | ₩36,693 | +3.58% | 108.2만 |
|---|
| 2026.04.01 | ₩36,332 | ₩36,679 | ₩36,106 | ₩36,319 | -0.04% | 68.1만 |
|---|
| 2026.03.31 | ₩34,891 | ₩36,046 | ₩34,891 | ₩35,799 | +2.60% | 111.8만 |
|---|
| 2026.03.30 | ₩34,891 | ₩34,971 | ₩34,371 | ₩34,464 | -1.22% | 85.9만 |
|---|
| 2026.03.27 | ₩34,905 | ₩35,312 | ₩34,398 | ₩34,451 | -1.30% | 181.6만 |
|---|
| 2026.03.26 | ₩34,531 | ₩35,158 | ₩34,518 | ₩34,731 | +0.58% | 306만 |
|---|
| 2026.03.25 | ₩34,611 | ₩35,178 | ₩34,558 | ₩34,838 | +0.66% | 315.4만 |
|---|
| 2026.03.24 | ₩33,997 | ₩34,504 | ₩33,924 | ₩34,438 | +1.30% | 156.2만 |
|---|
| 2026.03.23 | ₩34,251 | ₩35,025 | ₩34,158 | ₩34,264 | +0.04% | 132만 |
|---|
| 2026.03.20 | ₩34,184 | ₩34,311 | ₩33,290 | ₩33,490 | -2.03% | 219.7만 |
|---|
| 2026.03.19 | ₩33,984 | ₩34,531 | ₩33,811 | ₩34,331 | +1.02% | 132만 |
|---|
| 2026.03.18 | ₩35,145 | ₩35,245 | ₩34,478 | ₩34,491 | -1.86% | 108.8만 |
|---|
| 2026.03.17 | ₩35,612 | ₩35,739 | ₩35,118 | ₩35,172 | -1.24% | 101.2만 |
|---|
| 2026.03.16 | ₩35,118 | ₩35,452 | ₩35,105 | ₩35,438 | +0.91% | 86.3만 |
|---|
| 2026.03.13 | ₩35,505 | ₩35,812 | ₩34,771 | ₩34,878 | -1.77% | 103.3만 |
|---|
| 2026.03.12 | ₩36,292 | ₩36,493 | ₩35,445 | ₩35,452 | -2.32% | 185.4만 |
|---|
| 2026.03.11 | ₩36,826 | ₩37,000 | ₩36,026 | ₩36,533 | -0.80% | 123.4만 |
|---|
| 2026.03.10 | ₩36,826 | ₩37,573 | ₩36,813 | ₩37,306 | +1.30% | 184.5만 |
|---|
| 2026.03.09 | ₩35,425 | ₩36,453 | ₩35,425 | ₩36,346 | +2.60% | 134.8만 |
|---|
| 2026.03.06 | ₩35,712 | ₩36,332 | ₩35,605 | ₩36,106 | +1.10% | 254.2만 |
|---|
| 2026.03.05 | ₩37,106 | ₩37,106 | ₩36,292 | ₩36,666 | -1.19% | 136.1만 |
|---|
| 2026.03.04 | ₩37,320 | ₩37,693 | ₩36,759 | ₩37,600 | +0.75% | 144.9만 |
|---|
| 2026.03.03 | ₩37,306 | ₩37,587 | ₩36,319 | ₩36,906 | -1.07% | 198.1만 |
|---|
| 2026.03.02 | ₩39,248 | ₩39,835 | ₩38,681 | ₩39,561 | +0.80% | 192.5만 |
|---|
| 2026.02.27 | ₩39,241 | ₩39,335 | ₩38,894 | ₩39,281 | +0.10% | 148만 |
|---|
| 2026.02.26 | ₩38,908 | ₩39,034 | ₩38,427 | ₩39,014 | +0.27% | 137.4만 |
|---|
| 2026.02.25 | ₩38,894 | ₩39,495 | ₩38,681 | ₩39,081 | +0.48% | 188.5만 |
|---|
| 2026.02.24 | ₩39,348 | ₩39,681 | ₩38,854 | ₩39,228 | -0.31% | 160.8만 |
|---|
| 2026.02.23 | ₩37,934 | ₩39,068 | ₩37,922 | ₩39,054 | +2.95% | 218.1만 |
|---|
| 2026.02.20 | ₩38,747 | ₩39,341 | ₩38,614 | ₩39,081 | +0.86% | 209.5만 |
|---|
| 2026.02.19 | ₩37,747 | ₩38,721 | ₩37,440 | ₩38,561 | +2.16% | 210.2만 |
|---|
| 2026.02.18 | ₩39,021 | ₩39,388 | ₩38,481 | ₩38,908 | -0.29% | 305.4만 |
|---|
| 2026.02.17 | ₩40,962 | ₩41,910 | ₩39,415 | ₩40,028 | -2.28% | 303.7만 |
|---|
| 2026.02.13 | ₩39,561 | ₩40,656 | ₩39,561 | ₩40,068 | +1.28% | 118.9만 |
|---|
| 2026.02.12 | ₩40,095 | ₩40,255 | ₩39,321 | ₩39,481 | -1.53% | 137.3만 |
|---|
| 2026.02.11 | ₩40,589 | ₩40,589 | ₩39,575 | ₩40,108 | -1.18% | 137.8만 |
|---|
| 2026.02.10 | ₩41,189 | ₩41,363 | ₩40,816 | ₩40,829 | -0.87% | 89.4만 |
|---|
| 2026.02.09 | ₩41,723 | ₩41,763 | ₩40,856 | ₩41,189 | -1.28% | 118.7만 |
|---|
| 2026.02.06 | ₩41,283 | ₩41,776 | ₩41,029 | ₩41,229 | -0.13% | 176만 |
|---|
| 2026.02.05 | ₩41,830 | ₩42,750 | ₩41,296 | ₩41,323 | -1.21% | 152만 |
|---|
| 2026.02.04 | ₩43,297 | ₩43,444 | ₩41,916 | ₩42,564 | -1.69% | 153.2만 |
|---|
| 2026.02.03 | ₩44,351 | ₩44,725 | ₩43,858 | ₩44,071 | -0.63% | 117.8만 |
|---|
| 2026.02.02 | ₩43,578 | ₩44,525 | ₩43,578 | ₩44,391 | +1.87% | 88만 |
|---|
| 2026.01.30 | ₩44,045 | ₩44,258 | ₩42,977 | ₩43,538 | -1.15% | 141.6만 |
|---|
| 2026.01.29 | ₩44,338 | ₩44,532 | ₩43,751 | ₩44,498 | +0.36% | 119만 |
|---|
| 2026.01.28 | ₩44,058 | ₩44,445 | ₩43,457 | ₩43,938 | -0.27% | 159.7만 |
|---|
| 2026.01.27 | ₩45,045 | ₩46,273 | ₩45,005 | ₩45,899 | +1.90% | 201.2만 |
|---|
| 2026.01.26 | ₩44,592 | ₩45,112 | ₩44,525 | ₩44,658 | +0.15% | 134.4만 |
|---|
| 2026.01.23 | ₩44,498 | ₩45,259 | ₩44,311 | ₩45,205 | +1.59% | 186.6만 |
|---|
| 2026.01.22 | ₩43,911 | ₩44,692 | ₩43,751 | ₩44,165 | +0.58% | 116.7만 |
|---|
| 2026.01.21 | ₩42,417 | ₩44,331 | ₩42,343 | ₩43,965 | +3.65% | 228.3만 |
|---|
| 2026.01.20 | ₩41,870 | ₩42,297 | ₩41,416 | ₩41,803 | -0.16% | 276.5만 |
|---|
| 2026.01.16 | ₩45,539 | ₩45,686 | ₩41,203 | ₩43,031 | -5.51% | 624.9만 |
|---|
| 2026.01.15 | ₩46,163 | ₩46,193 | ₩44,725 | ₩45,165 | -2.16% | 196.7만 |
|---|
| 2026.01.14 | ₩46,166 | ₩47,274 | ₩46,126 | ₩47,153 | +2.14% | 265.4만 |
|---|
| 2026.01.13 | ₩44,672 | ₩45,232 | ₩44,432 | ₩45,192 | +1.16% | 205.5만 |
|---|
| 2026.01.12 | ₩45,472 | ₩45,499 | ₩44,818 | ₩45,299 | -0.38% | 147.6만 |
|---|
| 2026.01.09 | ₩44,845 | ₩45,759 | ₩44,792 | ₩45,712 | +1.93% | 152.5만 |
|---|
| 2026.01.08 | ₩45,259 | ₩45,352 | ₩44,592 | ₩44,872 | -0.85% | 97.1만 |
|---|
| 2026.01.07 | ₩44,171 | ₩45,346 | ₩44,138 | ₩45,232 | +2.40% | 155.7만 |
|---|
| 2026.01.06 | ₩42,697 | ₩44,311 | ₩42,697 | ₩44,165 | +3.44% | 172.8만 |
|---|
| 2026.01.05 | ₩42,817 | ₩42,830 | ₩41,750 | ₩42,430 | -0.90% | 216.5만 |
|---|
| 2026.01.02 | ₩41,603 | ₩42,490 | ₩41,549 | ₩42,457 | +2.05% | 194.7만 |
|---|
| 2025.12.31 | ₩41,923 | ₩42,030 | ₩40,495 | ₩41,096 | -1.97% | 194.1만 |
|---|
| 2025.12.30 | ₩42,670 | ₩42,697 | ₩41,890 | ₩42,016 | -1.53% | 246.1만 |
|---|
| 2025.12.29 | ₩43,884 | ₩44,031 | ₩43,377 | ₩43,391 | -1.12% | 149.9만 |
|---|
| 2025.12.26 | ₩45,245 | ₩45,312 | ₩44,445 | ₩44,592 | -1.45% | 57.8만 |
|---|
| 2025.12.24 | ₩45,005 | ₩45,219 | ₩44,778 | ₩44,992 | -0.03% | 38.2만 |
|---|
| 2025.12.23 | ₩44,592 | ₩44,925 | ₩44,371 | ₩44,899 | +0.69% | 137.5만 |
|---|
| 2025.12.22 | ₩43,191 | ₩44,151 | ₩43,044 | ₩44,111 | +2.13% | 116.6만 |
|---|
| 2025.12.19 | ₩42,877 | ₩43,764 | ₩42,870 | ₩43,204 | +0.76% | 324.4만 |
|---|
| 2025.12.18 | ₩42,137 | ₩42,351 | ₩41,856 | ₩42,030 | -0.25% | 90.2만 |
|---|
| 2025.12.17 | ₩42,123 | ₩42,577 | ₩42,123 | ₩42,310 | +0.44% | 108.2만 |
|---|
| 2025.12.16 | ₩42,290 | ₩42,377 | ₩41,483 | ₩41,830 | -1.09% | 108.3만 |
|---|
| 2025.12.15 | ₩42,350 | ₩42,577 | ₩41,856 | ₩42,123 | -0.54% | 191.2만 |
|---|
| 2025.12.12 | ₩42,443 | ₩42,564 | ₩41,683 | ₩41,776 | -1.57% | 193.2만 |
|---|
| 2025.12.11 | ₩42,263 | ₩43,377 | ₩42,190 | ₩43,097 | +1.97% | 207.8만 |
|---|
| 2025.12.10 | ₩41,376 | ₩41,906 | ₩41,109 | ₩41,683 | +0.74% | 168.4만 |
|---|
| 2025.12.09 | ₩41,816 | ₩42,137 | ₩41,269 | ₩41,269 | -1.31% | 104.7만 |
|---|
| 2025.12.08 | ₩42,724 | ₩42,925 | ₩42,277 | ₩42,617 | -0.25% | 148.3만 |
|---|
| 2025.12.05 | ₩42,777 | ₩42,870 | ₩42,030 | ₩42,350 | -1.00% | 78.2만 |
|---|
| 2025.12.04 | ₩42,750 | ₩43,244 | ₩42,203 | ₩42,724 | -0.06% | 123.6만 |
|---|
| 2025.12.03 | ₩42,203 | ₩42,363 | ₩41,910 | ₩42,270 | +0.16% | 105만 |
|---|
| 2025.12.02 | ₩42,137 | ₩42,450 | ₩41,790 | ₩42,310 | +0.41% | 152.1만 |
|---|
| 2025.12.01 | ₩43,231 | ₩43,324 | ₩41,783 | ₩41,883 | -3.12% | 141.9만 |
|---|
| 2025.11.28 | ₩42,270 | ₩43,337 | ₩41,976 | ₩43,177 | +2.15% | 235.2만 |
|---|
| 2025.11.26 | ₩42,483 | ₩42,697 | ₩42,297 | ₩42,590 | +0.25% | 122.8만 |
|---|
| 2025.11.25 | ₩41,696 | ₩42,030 | ₩41,363 | ₩41,896 | +0.48% | 119만 |
|---|
| 2025.11.24 | ₩41,082 | ₩41,816 | ₩40,976 | ₩41,123 | +0.10% | 165.8만 |
|---|
| 2025.11.21 | ₩40,349 | ₩41,009 | ₩40,282 | ₩40,629 | +0.69% | 103.5만 |
|---|
| 2025.11.20 | ₩40,989 | ₩41,002 | ₩40,002 | ₩40,082 | -2.21% | 115.6만 |
|---|
| 2025.11.19 | ₩40,656 | ₩41,116 | ₩40,442 | ₩40,789 | +0.33% | 112.2만 |
|---|
| 2025.11.18 | ₩40,095 | ₩40,502 | ₩39,588 | ₩40,455 | +0.90% | 217.2만 |
|---|
| 2025.11.17 | ₩40,495 | ₩41,216 | ₩40,402 | ₩40,589 | +0.23% | 89만 |
|---|
| 2025.11.14 | ₩40,215 | ₩40,736 | ₩40,135 | ₩40,375 | +0.40% | 142.7만 |
|---|
| 2025.11.13 | ₩40,602 | ₩41,069 | ₩40,335 | ₩40,349 | -0.62% | 107만 |
|---|
| 2025.11.12 | ₩40,522 | ₩40,909 | ₩40,373 | ₩40,656 | +0.33% | 95.4만 |
|---|
| 2025.11.11 | ₩39,081 | ₩40,615 | ₩39,068 | ₩40,442 | +3.48% | 218.4만 |
|---|
| 2025.11.10 | ₩39,174 | ₩39,468 | ₩38,541 | ₩38,774 | -1.02% | 187.8만 |
|---|
| 2025.11.07 | ₩38,334 | ₩38,481 | ₩37,920 | ₩38,240 | -0.24% | 202.7만 |
|---|
| 2025.11.06 | ₩38,481 | ₩39,161 | ₩37,560 | ₩38,481 | 0.00% | 383.1만 |
|---|
| 2025.11.05 | ₩37,680 | ₩39,034 | ₩37,467 | ₩38,948 | +3.36% | 292.5만 |
|---|
| 2025.11.04 | ₩38,080 | ₩39,214 | ₩38,040 | ₩38,374 | +0.77% | 293.4만 |
|---|
| 2025.11.03 | ₩38,254 | ₩38,948 | ₩38,034 | ₩38,307 | +0.14% | 205만 |
|---|
| 2025.10.31 | ₩38,107 | ₩38,220 | ₩37,787 | ₩38,174 | +0.18% | 157.4만 |
|---|
| 2025.10.30 | ₩38,094 | ₩38,514 | ₩37,787 | ₩38,254 | +0.42% | 280.6만 |
|---|
| 2025.10.29 | ₩39,068 | ₩39,094 | ₩38,227 | ₩38,627 | -1.13% | 107.1만 |
|---|
| 2025.10.28 | ₩38,747 | ₩38,961 | ₩38,467 | ₩38,868 | +0.31% | 238.5만 |
|---|
| 2025.10.27 | ₩39,361 | ₩39,495 | ₩38,614 | ₩38,734 | -1.59% | 363.8만 |
|---|
| 2025.10.24 | ₩39,601 | ₩40,002 | ₩39,308 | ₩39,882 | +0.71% | 390.5만 |
|---|
| 2025.10.23 | ₩40,175 | ₩40,309 | ₩39,795 | ₩39,855 | -0.80% | 247.8만 |
|---|
| 2025.10.22 | ₩40,309 | ₩40,349 | ₩39,575 | ₩39,922 | -0.96% | 141.8만 |
|---|
| 2025.10.21 | ₩39,922 | ₩40,369 | ₩39,455 | ₩40,202 | +0.70% | 314.3만 |
|---|
| 2025.10.20 | ₩42,030 | ₩42,030 | ₩40,482 | ₩40,749 | -3.05% | 471.2만 |
|---|
| 2025.10.17 | ₩43,738 | ₩44,278 | ₩43,594 | ₩44,258 | +1.19% | 198.7만 |
|---|
| 2025.10.16 | ₩44,218 | ₩44,899 | ₩43,471 | ₩43,698 | -1.18% | 209.2만 |
|---|
| 2025.10.15 | ₩43,404 | ₩43,938 | ₩42,524 | ₩43,658 | +0.58% | 223.9만 |
|---|
| 2025.10.14 | ₩43,417 | ₩43,898 | ₩42,740 | ₩43,698 | +0.65% | 303.2만 |
|---|
| 2025.10.13 | ₩42,684 | ₩43,771 | ₩42,485 | ₩43,604 | +2.16% | 256.7만 |
|---|
| 2025.10.10 | ₩42,564 | ₩42,624 | ₩42,150 | ₩42,443 | -0.28% | 217.7만 |
|---|