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 | ₩48,761 | ₩49,561 | ₩48,467 | ₩49,454 | +1.42% | 233.3만 |
| 2026.10.08 | ₩48,260 | ₩48,407 | ₩46,813 | ₩48,094 | -0.35% | 430만 |
| 2026.10.07 | ₩49,735 | ₩50,522 | ₩48,387 | ₩48,894 | -1.69% | 425.4만 |
| 2026.10.06 | ₩52,176 | ₩52,229 | ₩49,454 | ₩50,428 | -3.35% | 659.6만 |
| 2026.10.05 | ₩46,813 | ₩53,590 | ₩46,719 | ₩51,335 | +9.66% | 1240.1만 |
| 2026.10.02 | ₩45,879 | ₩46,719 | ₩44,992 | ₩46,359 | +1.05% | 543.6만 |
| 2026.10.01 | ₩47,026 | ₩47,760 | ₩46,046 | ₩46,092 | -1.99% | 637.7만 |
| 2026.09.30 | ₩47,653 | ₩47,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,593 |
| -0.13% |
| 515.4만 |
| 2026.09.29 | ₩46,613 | ₩47,547 | ₩46,546 | ₩47,453 | +1.80% | 382.8만 |
|---|
| 2026.09.28 | ₩46,373 | ₩47,627 | ₩46,199 | ₩47,173 | +1.73% | 279.5만 |
|---|
| 2026.09.25 | ₩46,626 | ₩47,320 | ₩46,293 | ₩47,120 | +1.06% | 358.3만 |
|---|
| 2026.09.24 | ₩46,279 | ₩46,733 | ₩45,839 | ₩46,466 | +0.40% | 251.5만 |
|---|
| 2026.09.23 | ₩47,213 | ₩47,573 | ₩46,166 | ₩46,359 | -1.81% | 251만 |
|---|
| 2026.09.22 | ₩45,972 | ₩47,086 | ₩45,852 | ₩46,986 | +2.21% | 229.8만 |
|---|
| 2026.09.21 | ₩46,293 | ₩46,513 | ₩45,839 | ₩46,279 | -0.03% | 157.8만 |
|---|
| 2026.09.18 | ₩46,586 | ₩46,893 | ₩46,313 | ₩46,346 | -0.52% | 271.2만 |
|---|
| 2026.09.17 | ₩45,732 | ₩46,386 | ₩45,652 | ₩46,072 | +0.74% | 270.3만 |
|---|
| 2026.09.16 | ₩45,839 | ₩46,199 | ₩45,425 | ₩45,892 | +0.12% | 288.6만 |
|---|
| 2026.09.15 | ₩43,144 | ₩45,606 | ₩43,144 | ₩45,559 | +5.60% | 308.5만 |
|---|
| 2026.09.14 | ₩43,744 | ₩43,971 | ₩43,384 | ₩43,558 | -0.43% | 141.2만 |
|---|
| 2026.09.11 | ₩43,291 | ₩43,624 | ₩43,051 | ₩43,318 | +0.06% | 139.4만 |
|---|
| 2026.09.10 | ₩43,304 | ₩43,598 | ₩42,971 | ₩42,997 | -0.71% | 101.6만 |
|---|
| 2026.09.09 | ₩44,652 | ₩45,025 | ₩43,998 | ₩44,078 | -1.28% | 212.5만 |
|---|
| 2026.09.08 | ₩44,972 | ₩45,145 | ₩44,505 | ₩44,732 | -0.53% | 155.1만 |
|---|
| 2026.09.04 | ₩45,305 | ₩45,612 | ₩44,752 | ₩44,825 | -1.06% | 100.3만 |
|---|
| 2026.09.03 | ₩46,199 | ₩46,239 | ₩45,465 | ₩45,906 | -0.64% | 89.1만 |
|---|
| 2026.09.02 | ₩45,412 | ₩46,026 | ₩45,012 | ₩45,646 | +0.51% | 207.9만 |
|---|
| 2026.09.01 | ₩44,465 | ₩44,918 | ₩44,225 | ₩44,412 | -0.12% | 156.3만 |
|---|
| 2026.08.31 | ₩43,704 | ₩44,371 | ₩43,411 | ₩44,238 | +1.22% | 173.3만 |
|---|
| 2026.08.28 | ₩45,065 | ₩45,265 | ₩44,178 | ₩44,331 | -1.63% | 151.4만 |
|---|
| 2026.08.27 | ₩45,239 | ₩45,579 | ₩44,918 | ₩45,492 | +0.56% | 186.6만 |
|---|
| 2026.08.26 | ₩45,065 | ₩45,225 | ₩44,505 | ₩45,025 | -0.09% | 308.7만 |
|---|
| 2026.08.25 | ₩45,105 | ₩45,986 | ₩44,985 | ₩45,839 | +1.63% | 202.6만 |
|---|
| 2026.08.24 | ₩43,785 | ₩44,452 | ₩43,678 | ₩44,051 | +0.61% | 324.7만 |
|---|
| 2026.08.21 | ₩44,505 | ₩45,332 | ₩44,398 | ₩44,625 | +0.27% | 253.5만 |
|---|
| 2026.08.20 | ₩44,825 | ₩45,052 | ₩44,291 | ₩44,572 | -0.57% | 634.9만 |
|---|
| 2026.08.19 | ₩44,572 | ₩45,606 | ₩44,365 | ₩45,505 | +2.10% | 322.9만 |
|---|
| 2026.08.18 | ₩43,838 | ₩44,171 | ₩43,571 | ₩43,971 | +0.30% | 270.7만 |
|---|
| 2026.08.17 | ₩43,104 | ₩43,938 | ₩43,064 | ₩43,811 | +1.64% | 343.2만 |
|---|
| 2026.08.14 | ₩41,770 | ₩42,664 | ₩41,543 | ₩42,611 | +2.01% | 342.7만 |
|---|
| 2026.08.13 | ₩42,024 | ₩42,090 | ₩41,330 | ₩41,810 | -0.51% | 409.5만 |
|---|
| 2026.08.12 | ₩40,943 | ₩42,170 | ₩40,943 | ₩41,917 | +2.38% | 351.7만 |
|---|
| 2026.08.11 | ₩41,236 | ₩41,330 | ₩40,716 | ₩41,156 | -0.19% | 158.7만 |
|---|
| 2026.08.10 | ₩40,863 | ₩41,370 | ₩40,756 | ₩41,183 | +0.78% | 280만 |
|---|
| 2026.08.07 | ₩41,943 | ₩42,410 | ₩41,243 | ₩41,690 | -0.60% | 350.7만 |
|---|
| 2026.08.06 | ₩39,355 | ₩39,836 | ₩37,981 | ₩39,796 | +1.12% | 523.4만 |
|---|
| 2026.08.05 | ₩39,302 | ₩39,716 | ₩38,968 | ₩39,035 | -0.68% | 140.4만 |
|---|
| 2026.08.04 | ₩39,008 | ₩39,115 | ₩38,608 | ₩38,715 | -0.75% | 132.1만 |
|---|
| 2026.08.03 | ₩38,215 | ₩38,315 | ₩37,474 | ₩38,261 | +0.12% | 174만 |
|---|
| 2026.07.31 | ₩38,035 | ₩38,588 | ₩37,661 | ₩38,515 | +1.26% | 213.5만 |
|---|
| 2026.07.30 | ₩37,514 | ₩38,248 | ₩37,394 | ₩38,208 | +1.85% | 166.6만 |
|---|
| 2026.07.29 | ₩38,515 | ₩38,602 | ₩37,928 | ₩38,048 | -1.21% | 116.1만 |
|---|
| 2026.07.28 | ₩38,715 | ₩39,195 | ₩38,568 | ₩38,688 | -0.07% | 221.3만 |
|---|
| 2026.07.27 | ₩38,381 | ₩38,888 | ₩38,101 | ₩38,422 | +0.10% | 152.7만 |
|---|
| 2026.07.24 | ₩38,768 | ₩38,835 | ₩38,115 | ₩38,515 | -0.65% | 167.6만 |
|---|
| 2026.07.23 | ₩38,035 | ₩38,955 | ₩37,794 | ₩38,915 | +2.31% | 113.5만 |
|---|
| 2026.07.22 | ₩39,035 | ₩39,122 | ₩38,462 | ₩38,488 | -1.40% | 185.3만 |
|---|
| 2026.07.21 | ₩37,421 | ₩38,088 | ₩37,328 | ₩37,841 | +1.12% | 87.2만 |
|---|
| 2026.07.20 | ₩38,221 | ₩38,422 | ₩37,174 | ₩37,234 | -2.58% | 124.6만 |
|---|
| 2026.07.17 | ₩38,028 | ₩38,502 | ₩37,875 | ₩38,315 | +0.75% | 262.9만 |
|---|
| 2026.07.16 | ₩38,328 | ₩38,815 | ₩37,955 | ₩38,662 | +0.87% | 156.8만 |
|---|
| 2026.07.15 | ₩38,715 | ₩39,075 | ₩38,395 | ₩38,795 | +0.21% | 174.4만 |
|---|
| 2026.07.14 | ₩38,462 | ₩38,755 | ₩37,875 | ₩38,328 | -0.35% | 163.3만 |
|---|
| 2026.07.13 | ₩38,195 | ₩39,209 | ₩38,021 | ₩38,422 | +0.59% | 455.6만 |
|---|
| 2026.07.10 | ₩38,995 | ₩39,289 | ₩37,841 | ₩38,688 | -0.79% | 492.7만 |
|---|
| 2026.07.09 | ₩38,582 | ₩39,756 | ₩38,582 | ₩39,729 | +2.97% | 277만 |
|---|
| 2026.07.08 | ₩38,475 | ₩39,475 | ₩38,448 | ₩39,409 | +2.43% | 273.8만 |
|---|
| 2026.07.07 | ₩38,715 | ₩39,235 | ₩38,462 | ₩38,928 | +0.55% | 153.4만 |
|---|
| 2026.07.06 | ₩37,554 | ₩37,808 | ₩36,861 | ₩37,368 | -0.50% | 177.9만 |
|---|
| 2026.07.02 | ₩37,541 | ₩38,395 | ₩37,454 | ₩38,041 | +1.33% | 141.5만 |
|---|
| 2026.07.01 | ₩37,221 | ₩37,354 | ₩36,460 | ₩36,874 | -0.93% | 145만 |
|---|
| 2026.06.30 | ₩37,301 | ₩37,594 | ₩36,474 | ₩36,647 | -1.75% | 257.4만 |
|---|
| 2026.06.29 | ₩34,993 | ₩35,246 | ₩34,646 | ₩34,713 | -0.80% | 202.9만 |
|---|
| 2026.06.26 | ₩33,899 | ₩34,906 | ₩33,799 | ₩34,846 | +2.79% | 177.8만 |
|---|
| 2026.06.25 | ₩34,566 | ₩35,180 | ₩34,526 | ₩34,873 | +0.89% | 128.7만 |
|---|
| 2026.06.24 | ₩34,753 | ₩35,006 | ₩34,419 | ₩34,506 | -0.71% | 137.7만 |
|---|
| 2026.06.23 | ₩34,579 | ₩34,940 | ₩34,486 | ₩34,606 | +0.08% | 126.2만 |
|---|
| 2026.06.22 | ₩33,419 | ₩34,226 | ₩33,195 | ₩34,166 | +2.24% | 159.3만 |
|---|
| 2026.06.18 | ₩34,259 | ₩34,319 | ₩33,352 | ₩33,712 | -1.60% | 181만 |
|---|
| 2026.06.17 | ₩33,285 | ₩34,386 | ₩33,179 | ₩33,872 | +1.76% | 243.9만 |
|---|
| 2026.06.16 | ₩32,658 | ₩33,052 | ₩32,131 | ₩33,005 | +1.06% | 219.2만 |
|---|
| 2026.06.15 | ₩33,539 | ₩33,619 | ₩32,698 | ₩32,792 | -2.23% | 102.3만 |
|---|
| 2026.06.12 | ₩33,439 | ₩33,699 | ₩33,252 | ₩33,459 | +0.06% | 111.4만 |
|---|
| 2026.06.11 | ₩33,299 | ₩33,866 | ₩33,085 | ₩33,672 | +1.12% | 117.4만 |
|---|
| 2026.06.10 | ₩33,032 | ₩33,539 | ₩32,625 | ₩32,672 | -1.09% | 87.6만 |
|---|
| 2026.06.09 | ₩33,179 | ₩33,572 | ₩32,958 | ₩33,485 | +0.92% | 132.9만 |
|---|
| 2026.06.08 | ₩33,552 | ₩33,645 | ₩32,792 | ₩33,085 | -1.39% | 143.6만 |
|---|
| 2026.06.05 | ₩32,992 | ₩33,738 | ₩32,938 | ₩33,552 | +1.70% | 208.6만 |
|---|
| 2026.06.04 | ₩32,592 | ₩33,119 | ₩32,472 | ₩32,992 | +1.23% | 124만 |
|---|
| 2026.06.03 | ₩31,591 | ₩31,898 | ₩31,511 | ₩31,858 | +0.84% | 137.7만 |
|---|
| 2026.06.02 | ₩32,265 | ₩32,351 | ₩31,711 | ₩31,818 | -1.39% | 361.7만 |
|---|
| 2026.06.01 | ₩34,393 | ₩34,599 | ₩33,872 | ₩33,952 | -1.28% | 171.1만 |
|---|
| 2026.05.29 | ₩35,953 | ₩36,114 | ₩35,126 | ₩35,126 | -2.30% | 220만 |
|---|
| 2026.05.28 | ₩34,966 | ₩36,207 | ₩34,966 | ₩36,074 | +3.17% | 232.3만 |
|---|
| 2026.05.27 | ₩35,740 | ₩35,980 | ₩35,487 | ₩35,633 | -0.30% | 79.1만 |
|---|
| 2026.05.26 | ₩35,927 | ₩36,194 | ₩35,513 | ₩35,873 | -0.15% | 102.1만 |
|---|
| 2026.05.22 | ₩35,860 | ₩36,047 | ₩35,580 | ₩35,847 | -0.04% | 120.5만 |
|---|
| 2026.05.21 | ₩35,860 | ₩36,274 | ₩35,520 | ₩36,087 | +0.63% | 105만 |
|---|
| 2026.05.20 | ₩34,873 | ₩36,507 | ₩34,806 | ₩36,300 | +4.09% | 520.2만 |
|---|
| 2026.05.19 | ₩34,273 | ₩34,659 | ₩34,046 | ₩34,259 | -0.04% | 433.9만 |
|---|
| 2026.05.18 | ₩35,420 | ₩35,487 | ₩34,873 | ₩35,180 | -0.68% | 285.8만 |
|---|
| 2026.05.15 | ₩35,807 | ₩35,967 | ₩35,273 | ₩35,406 | -1.12% | 136.2만 |
|---|
| 2026.05.14 | ₩35,780 | ₩36,247 | ₩34,926 | ₩35,887 | +0.30% | 152만 |
|---|
| 2026.05.13 | ₩35,393 | ₩35,720 | ₩35,126 | ₩35,420 | +0.08% | 197.6만 |
|---|
| 2026.05.12 | ₩35,246 | ₩36,327 | ₩35,246 | ₩36,140 | +2.54% | 224.4만 |
|---|
| 2026.05.11 | ₩34,673 | ₩35,493 | ₩34,579 | ₩34,926 | +0.73% | 264.7만 |
|---|
| 2026.05.08 | ₩34,099 | ₩35,700 | ₩33,806 | ₩35,260 | +3.40% | 592만 |
|---|
| 2026.05.07 | ₩37,661 | ₩37,728 | ₩35,760 | ₩36,100 | -4.14% | 349.8만 |
|---|
| 2026.05.06 | ₩36,794 | ₩37,354 | ₩36,687 | ₩37,207 | +1.12% | 145.2만 |
|---|
| 2026.05.05 | ₩36,701 | ₩36,834 | ₩36,020 | ₩36,714 | +0.04% | 118만 |
|---|
| 2026.05.04 | ₩35,086 | ₩36,134 | ₩35,006 | ₩36,074 | +2.81% | 120.1만 |
|---|
| 2026.05.01 | ₩35,420 | ₩35,667 | ₩35,126 | ₩35,286 | -0.38% | 72.2만 |
|---|
| 2026.04.30 | ₩35,300 | ₩35,607 | ₩35,206 | ₩35,380 | +0.23% | 132.3만 |
|---|
| 2026.04.29 | ₩34,726 | ₩35,073 | ₩34,313 | ₩34,833 | +0.31% | 183.8만 |
|---|
| 2026.04.28 | ₩35,300 | ₩36,394 | ₩35,166 | ₩35,740 | +1.25% | 140.6만 |
|---|
| 2026.04.27 | ₩35,567 | ₩36,100 | ₩35,493 | ₩35,540 | -0.08% | 87.1만 |
|---|
| 2026.04.24 | ₩35,980 | ₩36,167 | ₩35,760 | ₩35,847 | -0.37% | 109.2만 |
|---|
| 2026.04.23 | ₩36,647 | ₩36,781 | ₩35,760 | ₩35,993 | -1.78% | 104.2만 |
|---|
| 2026.04.22 | ₩37,421 | ₩37,661 | ₩36,847 | ₩36,941 | -1.28% | 186.1만 |
|---|
| 2026.04.21 | ₩36,220 | ₩36,634 | ₩35,873 | ₩36,100 | -0.33% | 377.9만 |
|---|
| 2026.04.20 | ₩37,608 | ₩37,714 | ₩37,221 | ₩37,234 | -0.99% | 178만 |
|---|
| 2026.04.17 | ₩38,422 | ₩38,515 | ₩37,875 | ₩38,088 | -0.87% | 219.5만 |
|---|
| 2026.04.16 | ₩38,662 | ₩38,795 | ₩37,554 | ₩37,754 | -2.35% | 124만 |
|---|
| 2026.04.15 | ₩39,022 | ₩39,235 | ₩38,608 | ₩39,089 | +0.17% | 95만 |
|---|
| 2026.04.14 | ₩38,562 | ₩39,262 | ₩38,562 | ₩38,768 | +0.54% | 193.8만 |
|---|
| 2026.04.13 | ₩37,528 | ₩37,768 | ₩37,368 | ₩37,621 | +0.25% | 204만 |
|---|
| 2026.04.10 | ₩38,075 | ₩38,101 | ₩37,568 | ₩37,688 | -1.02% | 147.2만 |
|---|
| 2026.04.09 | ₩37,167 | ₩38,101 | ₩37,154 | ₩37,728 | +1.51% | 202.7만 |
|---|
| 2026.04.08 | ₩37,955 | ₩38,195 | ₩37,354 | ₩37,888 | -0.18% | 183.9만 |
|---|
| 2026.04.07 | ₩36,274 | ₩37,007 | ₩35,727 | ₩36,887 | +1.69% | 191.6만 |
|---|
| 2026.04.06 | ₩36,527 | ₩37,067 | ₩36,527 | ₩37,021 | +1.35% | 124.3만 |
|---|
| 2026.04.02 | ₩35,420 | ₩36,727 | ₩35,420 | ₩36,687 | +3.58% | 108.2만 |
|---|
| 2026.04.01 | ₩36,327 | ₩36,674 | ₩36,100 | ₩36,314 | -0.04% | 68.1만 |
|---|
| 2026.03.31 | ₩34,886 | ₩36,040 | ₩34,886 | ₩35,793 | +2.60% | 111.8만 |
|---|
| 2026.03.30 | ₩34,886 | ₩34,966 | ₩34,366 | ₩34,459 | -1.22% | 85.9만 |
|---|
| 2026.03.27 | ₩34,900 | ₩35,306 | ₩34,393 | ₩34,446 | -1.30% | 181.6만 |
|---|
| 2026.03.26 | ₩34,526 | ₩35,153 | ₩34,513 | ₩34,726 | +0.58% | 306만 |
|---|
| 2026.03.25 | ₩34,606 | ₩35,173 | ₩34,553 | ₩34,833 | +0.66% | 315.4만 |
|---|
| 2026.03.24 | ₩33,992 | ₩34,499 | ₩33,919 | ₩34,433 | +1.30% | 156.2만 |
|---|
| 2026.03.23 | ₩34,246 | ₩35,020 | ₩34,152 | ₩34,259 | +0.04% | 132만 |
|---|
| 2026.03.20 | ₩34,179 | ₩34,306 | ₩33,285 | ₩33,485 | -2.03% | 219.7만 |
|---|
| 2026.03.19 | ₩33,979 | ₩34,526 | ₩33,806 | ₩34,326 | +1.02% | 132만 |
|---|
| 2026.03.18 | ₩35,140 | ₩35,240 | ₩34,473 | ₩34,486 | -1.86% | 108.8만 |
|---|
| 2026.03.17 | ₩35,607 | ₩35,733 | ₩35,113 | ₩35,166 | -1.24% | 101.2만 |
|---|
| 2026.03.16 | ₩35,113 | ₩35,447 | ₩35,100 | ₩35,433 | +0.91% | 86.3만 |
|---|
| 2026.03.13 | ₩35,500 | ₩35,807 | ₩34,766 | ₩34,873 | -1.77% | 103.3만 |
|---|
| 2026.03.12 | ₩36,287 | ₩36,487 | ₩35,440 | ₩35,447 | -2.32% | 185.4만 |
|---|
| 2026.03.11 | ₩36,821 | ₩36,994 | ₩36,020 | ₩36,527 | -0.80% | 123.4만 |
|---|
| 2026.03.10 | ₩36,821 | ₩37,568 | ₩36,807 | ₩37,301 | +1.30% | 184.5만 |
|---|
| 2026.03.09 | ₩35,420 | ₩36,447 | ₩35,420 | ₩36,340 | +2.60% | 134.8만 |
|---|
| 2026.03.06 | ₩35,707 | ₩36,327 | ₩35,600 | ₩36,100 | +1.10% | 254.2만 |
|---|
| 2026.03.05 | ₩37,101 | ₩37,101 | ₩36,287 | ₩36,661 | -1.19% | 136.1만 |
|---|
| 2026.03.04 | ₩37,314 | ₩37,688 | ₩36,754 | ₩37,594 | +0.75% | 144.9만 |
|---|
| 2026.03.03 | ₩37,301 | ₩37,581 | ₩36,314 | ₩36,901 | -1.07% | 198.1만 |
|---|
| 2026.03.02 | ₩39,242 | ₩39,829 | ₩38,675 | ₩39,555 | +0.80% | 192.5만 |
|---|
| 2026.02.27 | ₩39,235 | ₩39,329 | ₩38,888 | ₩39,275 | +0.10% | 148만 |
|---|
| 2026.02.26 | ₩38,902 | ₩39,029 | ₩38,422 | ₩39,008 | +0.27% | 137.4만 |
|---|
| 2026.02.25 | ₩38,888 | ₩39,489 | ₩38,675 | ₩39,075 | +0.48% | 188.5만 |
|---|
| 2026.02.24 | ₩39,342 | ₩39,676 | ₩38,848 | ₩39,222 | -0.31% | 160.8만 |
|---|
| 2026.02.23 | ₩37,928 | ₩39,062 | ₩37,916 | ₩39,049 | +2.95% | 218.1만 |
|---|
| 2026.02.20 | ₩38,742 | ₩39,335 | ₩38,608 | ₩39,075 | +0.86% | 209.5만 |
|---|
| 2026.02.19 | ₩37,741 | ₩38,715 | ₩37,434 | ₩38,555 | +2.16% | 210.2만 |
|---|
| 2026.02.18 | ₩39,015 | ₩39,382 | ₩38,475 | ₩38,902 | -0.29% | 305.4만 |
|---|
| 2026.02.17 | ₩40,956 | ₩41,903 | ₩39,409 | ₩40,022 | -2.28% | 303.7만 |
|---|
| 2026.02.13 | ₩39,555 | ₩40,649 | ₩39,555 | ₩40,062 | +1.28% | 118.9만 |
|---|
| 2026.02.12 | ₩40,089 | ₩40,249 | ₩39,315 | ₩39,475 | -1.53% | 137.3만 |
|---|
| 2026.02.11 | ₩40,583 | ₩40,583 | ₩39,569 | ₩40,102 | -1.18% | 137.8만 |
|---|
| 2026.02.10 | ₩41,183 | ₩41,356 | ₩40,810 | ₩40,823 | -0.87% | 89.4만 |
|---|
| 2026.02.09 | ₩41,717 | ₩41,757 | ₩40,850 | ₩41,183 | -1.28% | 118.7만 |
|---|
| 2026.02.06 | ₩41,276 | ₩41,770 | ₩41,023 | ₩41,223 | -0.13% | 176만 |
|---|
| 2026.02.05 | ₩41,823 | ₩42,744 | ₩41,290 | ₩41,316 | -1.21% | 152만 |
|---|
| 2026.02.04 | ₩43,291 | ₩43,438 | ₩41,910 | ₩42,557 | -1.69% | 153.2만 |
|---|
| 2026.02.03 | ₩44,345 | ₩44,718 | ₩43,851 | ₩44,065 | -0.63% | 117.8만 |
|---|
| 2026.02.02 | ₩43,571 | ₩44,518 | ₩43,571 | ₩44,385 | +1.87% | 88만 |
|---|
| 2026.01.30 | ₩44,038 | ₩44,251 | ₩42,971 | ₩43,531 | -1.15% | 141.6만 |
|---|
| 2026.01.29 | ₩44,331 | ₩44,525 | ₩43,744 | ₩44,492 | +0.36% | 119만 |
|---|
| 2026.01.28 | ₩44,051 | ₩44,438 | ₩43,451 | ₩43,931 | -0.27% | 159.7만 |
|---|
| 2026.01.27 | ₩45,039 | ₩46,266 | ₩44,999 | ₩45,892 | +1.90% | 201.2만 |
|---|
| 2026.01.26 | ₩44,585 | ₩45,105 | ₩44,518 | ₩44,652 | +0.15% | 134.4만 |
|---|
| 2026.01.23 | ₩44,492 | ₩45,252 | ₩44,305 | ₩45,199 | +1.59% | 186.6만 |
|---|
| 2026.01.22 | ₩43,905 | ₩44,685 | ₩43,744 | ₩44,158 | +0.58% | 116.7만 |
|---|
| 2026.01.21 | ₩42,410 | ₩44,325 | ₩42,337 | ₩43,958 | +3.65% | 228.3만 |
|---|
| 2026.01.20 | ₩41,863 | ₩42,290 | ₩41,410 | ₩41,797 | -0.16% | 276.5만 |
|---|
| 2026.01.16 | ₩45,532 | ₩45,679 | ₩41,196 | ₩43,024 | -5.51% | 624.9만 |
|---|
| 2026.01.15 | ₩46,156 | ₩46,186 | ₩44,718 | ₩45,159 | -2.16% | 196.7만 |
|---|
| 2026.01.14 | ₩46,159 | ₩47,266 | ₩46,119 | ₩47,146 | +2.14% | 265.4만 |
|---|
| 2026.01.13 | ₩44,665 | ₩45,225 | ₩44,425 | ₩45,185 | +1.16% | 205.5만 |
|---|
| 2026.01.12 | ₩45,465 | ₩45,492 | ₩44,812 | ₩45,292 | -0.38% | 147.6만 |
|---|
| 2026.01.09 | ₩44,838 | ₩45,752 | ₩44,785 | ₩45,706 | +1.93% | 152.5만 |
|---|
| 2026.01.08 | ₩45,252 | ₩45,345 | ₩44,585 | ₩44,865 | -0.85% | 97.1만 |
|---|
| 2026.01.07 | ₩44,165 | ₩45,339 | ₩44,131 | ₩45,225 | +2.40% | 155.7만 |
|---|
| 2026.01.06 | ₩42,691 | ₩44,305 | ₩42,691 | ₩44,158 | +3.44% | 172.8만 |
|---|
| 2026.01.05 | ₩42,811 | ₩42,824 | ₩41,743 | ₩42,424 | -0.90% | 216.5만 |
|---|
| 2026.01.02 | ₩41,597 | ₩42,484 | ₩41,543 | ₩42,450 | +2.05% | 194.7만 |
|---|
| 2025.12.31 | ₩41,917 | ₩42,024 | ₩40,489 | ₩41,090 | -1.97% | 194.1만 |
|---|
| 2025.12.30 | ₩42,664 | ₩42,691 | ₩41,883 | ₩42,010 | -1.53% | 246.1만 |
|---|
| 2025.12.29 | ₩43,878 | ₩44,025 | ₩43,371 | ₩43,384 | -1.12% | 149.9만 |
|---|
| 2025.12.26 | ₩45,239 | ₩45,305 | ₩44,438 | ₩44,585 | -1.45% | 57.8만 |
|---|
| 2025.12.24 | ₩44,999 | ₩45,212 | ₩44,772 | ₩44,985 | -0.03% | 38.2만 |
|---|
| 2025.12.23 | ₩44,585 | ₩44,918 | ₩44,365 | ₩44,892 | +0.69% | 137.5만 |
|---|
| 2025.12.22 | ₩43,184 | ₩44,145 | ₩43,037 | ₩44,105 | +2.13% | 116.6만 |
|---|
| 2025.12.19 | ₩42,871 | ₩43,758 | ₩42,864 | ₩43,198 | +0.76% | 324.4만 |
|---|
| 2025.12.18 | ₩42,130 | ₩42,345 | ₩41,850 | ₩42,024 | -0.25% | 90.2만 |
|---|
| 2025.12.17 | ₩42,117 | ₩42,570 | ₩42,117 | ₩42,304 | +0.44% | 108.2만 |
|---|
| 2025.12.16 | ₩42,284 | ₩42,370 | ₩41,477 | ₩41,823 | -1.09% | 108.3만 |
|---|
| 2025.12.15 | ₩42,344 | ₩42,570 | ₩41,850 | ₩42,117 | -0.54% | 191.2만 |
|---|
| 2025.12.12 | ₩42,437 | ₩42,557 | ₩41,677 | ₩41,770 | -1.57% | 193.2만 |
|---|
| 2025.12.11 | ₩42,257 | ₩43,371 | ₩42,184 | ₩43,091 | +1.97% | 207.8만 |
|---|
| 2025.12.10 | ₩41,370 | ₩41,899 | ₩41,103 | ₩41,677 | +0.74% | 168.4만 |
|---|
| 2025.12.09 | ₩41,810 | ₩42,130 | ₩41,263 | ₩41,263 | -1.31% | 104.7만 |
|---|
| 2025.12.08 | ₩42,717 | ₩42,919 | ₩42,270 | ₩42,611 | -0.25% | 148.3만 |
|---|
| 2025.12.05 | ₩42,771 | ₩42,864 | ₩42,024 | ₩42,344 | -1.00% | 78.2만 |
|---|
| 2025.12.04 | ₩42,744 | ₩43,238 | ₩42,197 | ₩42,717 | -0.06% | 123.6만 |
|---|
| 2025.12.03 | ₩42,197 | ₩42,357 | ₩41,903 | ₩42,264 | +0.16% | 105만 |
|---|
| 2025.12.02 | ₩42,130 | ₩42,444 | ₩41,783 | ₩42,304 | +0.41% | 152.1만 |
|---|
| 2025.12.01 | ₩43,224 | ₩43,318 | ₩41,777 | ₩41,877 | -3.12% | 141.9만 |
|---|
| 2025.11.28 | ₩42,264 | ₩43,331 | ₩41,970 | ₩43,171 | +2.15% | 235.2만 |
|---|
| 2025.11.26 | ₩42,477 | ₩42,691 | ₩42,290 | ₩42,584 | +0.25% | 122.8만 |
|---|
| 2025.11.25 | ₩41,690 | ₩42,024 | ₩41,356 | ₩41,890 | +0.48% | 119만 |
|---|
| 2025.11.24 | ₩41,076 | ₩41,810 | ₩40,970 | ₩41,116 | +0.10% | 165.8만 |
|---|
| 2025.11.21 | ₩40,343 | ₩41,003 | ₩40,276 | ₩40,623 | +0.69% | 103.5만 |
|---|
| 2025.11.20 | ₩40,983 | ₩40,996 | ₩39,996 | ₩40,076 | -2.21% | 115.6만 |
|---|
| 2025.11.19 | ₩40,649 | ₩41,110 | ₩40,436 | ₩40,783 | +0.33% | 112.2만 |
|---|
| 2025.11.18 | ₩40,089 | ₩40,496 | ₩39,582 | ₩40,449 | +0.90% | 217.2만 |
|---|
| 2025.11.17 | ₩40,489 | ₩41,210 | ₩40,396 | ₩40,583 | +0.23% | 89만 |
|---|
| 2025.11.14 | ₩40,209 | ₩40,729 | ₩40,129 | ₩40,369 | +0.40% | 142.7만 |
|---|
| 2025.11.13 | ₩40,596 | ₩41,063 | ₩40,329 | ₩40,343 | -0.62% | 107만 |
|---|
| 2025.11.12 | ₩40,516 | ₩40,903 | ₩40,367 | ₩40,649 | +0.33% | 95.4만 |
|---|
| 2025.11.11 | ₩39,075 | ₩40,609 | ₩39,062 | ₩40,436 | +3.48% | 218.4만 |
|---|
| 2025.11.10 | ₩39,169 | ₩39,462 | ₩38,535 | ₩38,768 | -1.02% | 187.8만 |
|---|
| 2025.11.07 | ₩38,328 | ₩38,475 | ₩37,915 | ₩38,235 | -0.24% | 202.7만 |
|---|
| 2025.11.06 | ₩38,475 | ₩39,155 | ₩37,554 | ₩38,475 | 0.00% | 383.1만 |
|---|
| 2025.11.05 | ₩37,674 | ₩39,029 | ₩37,461 | ₩38,942 | +3.36% | 292.5만 |
|---|
| 2025.11.04 | ₩38,075 | ₩39,209 | ₩38,035 | ₩38,368 | +0.77% | 293.4만 |
|---|
| 2025.11.03 | ₩38,248 | ₩38,942 | ₩38,028 | ₩38,301 | +0.14% | 205만 |
|---|
| 2025.10.31 | ₩38,101 | ₩38,215 | ₩37,781 | ₩38,168 | +0.18% | 157.4만 |
|---|
| 2025.10.30 | ₩38,088 | ₩38,508 | ₩37,781 | ₩38,248 | +0.42% | 280.6만 |
|---|
| 2025.10.29 | ₩39,062 | ₩39,089 | ₩38,221 | ₩38,622 | -1.13% | 107.1만 |
|---|
| 2025.10.28 | ₩38,742 | ₩38,955 | ₩38,462 | ₩38,862 | +0.31% | 238.5만 |
|---|
| 2025.10.27 | ₩39,355 | ₩39,489 | ₩38,608 | ₩38,728 | -1.59% | 363.8만 |
|---|
| 2025.10.24 | ₩39,595 | ₩39,996 | ₩39,302 | ₩39,876 | +0.71% | 390.5만 |
|---|
| 2025.10.23 | ₩40,169 | ₩40,303 | ₩39,789 | ₩39,849 | -0.80% | 247.8만 |
|---|
| 2025.10.22 | ₩40,303 | ₩40,343 | ₩39,569 | ₩39,916 | -0.96% | 141.8만 |
|---|
| 2025.10.21 | ₩39,916 | ₩40,363 | ₩39,449 | ₩40,196 | +0.70% | 314.3만 |
|---|
| 2025.10.20 | ₩42,024 | ₩42,024 | ₩40,476 | ₩40,743 | -3.05% | 471.2만 |
|---|
| 2025.10.17 | ₩43,731 | ₩44,271 | ₩43,587 | ₩44,251 | +1.19% | 198.7만 |
|---|
| 2025.10.16 | ₩44,211 | ₩44,892 | ₩43,464 | ₩43,691 | -1.18% | 209.2만 |
|---|
| 2025.10.15 | ₩43,398 | ₩43,931 | ₩42,517 | ₩43,651 | +0.58% | 223.9만 |
|---|
| 2025.10.14 | ₩43,411 | ₩43,891 | ₩42,733 | ₩43,691 | +0.65% | 303.2만 |
|---|
| 2025.10.13 | ₩42,677 | ₩43,764 | ₩42,478 | ₩43,598 | +2.16% | 256.7만 |
|---|
| 2025.10.10 | ₩42,557 | ₩42,617 | ₩42,144 | ₩42,437 | -0.28% | 217.7만 |
|---|