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 | ₩48,787 | ₩49,587 | ₩48,493 | ₩49,481 | +1.42% | 233.3만 |
| 2026.10.08 | ₩48,286 | ₩48,433 | ₩46,838 | ₩48,119 | -0.35% | 430만 |
| 2026.10.07 | ₩49,761 | ₩50,548 | ₩48,413 | ₩48,920 | -1.69% | 425.4만 |
| 2026.10.06 | ₩52,204 | ₩52,257 | ₩49,481 | ₩50,455 | -3.35% | 659.6만 |
| 2026.10.05 | ₩46,838 | ₩53,619 | ₩46,744 | ₩51,363 | +9.66% | 1240.1만 |
| 2026.10.02 | ₩45,903 | ₩46,744 | ₩45,016 | ₩46,384 | +1.05% | 543.6만 |
| 2026.10.01 | ₩47,051 | ₩47,785 | ₩46,070 | ₩46,117 | -1.99% | 637.7만 |
| 2026.09.30 | ₩47,679 | ₩47,926 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,619 |
| -0.13% |
| 515.4만 |
| 2026.09.29 | ₩46,638 | ₩47,572 | ₩46,571 | ₩47,478 | +1.80% | 382.8만 |
|---|
| 2026.09.28 | ₩46,397 | ₩47,652 | ₩46,224 | ₩47,198 | +1.73% | 279.5만 |
|---|
| 2026.09.25 | ₩46,651 | ₩47,345 | ₩46,317 | ₩47,145 | +1.06% | 358.3만 |
|---|
| 2026.09.24 | ₩46,304 | ₩46,758 | ₩45,863 | ₩46,491 | +0.40% | 251.5만 |
|---|
| 2026.09.23 | ₩47,238 | ₩47,599 | ₩46,190 | ₩46,384 | -1.81% | 251만 |
|---|
| 2026.09.22 | ₩45,997 | ₩47,111 | ₩45,877 | ₩47,011 | +2.21% | 229.8만 |
|---|
| 2026.09.21 | ₩46,317 | ₩46,537 | ₩45,863 | ₩46,304 | -0.03% | 157.8만 |
|---|
| 2026.09.18 | ₩46,611 | ₩46,918 | ₩46,337 | ₩46,371 | -0.52% | 271.2만 |
|---|
| 2026.09.17 | ₩45,757 | ₩46,411 | ₩45,677 | ₩46,097 | +0.74% | 270.3만 |
|---|
| 2026.09.16 | ₩45,863 | ₩46,224 | ₩45,450 | ₩45,917 | +0.12% | 288.6만 |
|---|
| 2026.09.15 | ₩43,167 | ₩45,630 | ₩43,167 | ₩45,583 | +5.60% | 308.5만 |
|---|
| 2026.09.14 | ₩43,768 | ₩43,995 | ₩43,407 | ₩43,581 | -0.43% | 141.2만 |
|---|
| 2026.09.11 | ₩43,314 | ₩43,648 | ₩43,074 | ₩43,341 | +0.06% | 139.4만 |
|---|
| 2026.09.10 | ₩43,327 | ₩43,621 | ₩42,994 | ₩43,020 | -0.71% | 101.6만 |
|---|
| 2026.09.09 | ₩44,675 | ₩45,049 | ₩44,021 | ₩44,101 | -1.28% | 212.5만 |
|---|
| 2026.09.08 | ₩44,996 | ₩45,169 | ₩44,529 | ₩44,756 | -0.53% | 155.1만 |
|---|
| 2026.09.04 | ₩45,329 | ₩45,636 | ₩44,776 | ₩44,849 | -1.06% | 100.3만 |
|---|
| 2026.09.03 | ₩46,224 | ₩46,264 | ₩45,490 | ₩45,930 | -0.64% | 89.1만 |
|---|
| 2026.09.02 | ₩45,436 | ₩46,050 | ₩45,036 | ₩45,670 | +0.51% | 207.9만 |
|---|
| 2026.09.01 | ₩44,489 | ₩44,942 | ₩44,248 | ₩44,435 | -0.12% | 156.3만 |
|---|
| 2026.08.31 | ₩43,728 | ₩44,395 | ₩43,434 | ₩44,262 | +1.22% | 173.3만 |
|---|
| 2026.08.28 | ₩45,089 | ₩45,289 | ₩44,202 | ₩44,355 | -1.63% | 151.4만 |
|---|
| 2026.08.27 | ₩45,263 | ₩45,603 | ₩44,942 | ₩45,516 | +0.56% | 186.6만 |
|---|
| 2026.08.26 | ₩45,089 | ₩45,249 | ₩44,529 | ₩45,049 | -0.09% | 308.7만 |
|---|
| 2026.08.25 | ₩45,129 | ₩46,010 | ₩45,009 | ₩45,863 | +1.63% | 202.6만 |
|---|
| 2026.08.24 | ₩43,808 | ₩44,475 | ₩43,701 | ₩44,075 | +0.61% | 324.7만 |
|---|
| 2026.08.21 | ₩44,529 | ₩45,356 | ₩44,422 | ₩44,649 | +0.27% | 253.5만 |
|---|
| 2026.08.20 | ₩44,849 | ₩45,076 | ₩44,315 | ₩44,595 | -0.57% | 634.9만 |
|---|
| 2026.08.19 | ₩44,595 | ₩45,630 | ₩44,388 | ₩45,530 | +2.10% | 322.9만 |
|---|
| 2026.08.18 | ₩43,861 | ₩44,195 | ₩43,594 | ₩43,995 | +0.30% | 270.7만 |
|---|
| 2026.08.17 | ₩43,127 | ₩43,961 | ₩43,087 | ₩43,835 | +1.64% | 343.2만 |
|---|
| 2026.08.14 | ₩41,792 | ₩42,687 | ₩41,565 | ₩42,633 | +2.01% | 342.7만 |
|---|
| 2026.08.13 | ₩42,046 | ₩42,113 | ₩41,352 | ₩41,832 | -0.51% | 409.5만 |
|---|
| 2026.08.12 | ₩40,965 | ₩42,193 | ₩40,965 | ₩41,939 | +2.38% | 351.7만 |
|---|
| 2026.08.11 | ₩41,258 | ₩41,352 | ₩40,738 | ₩41,178 | -0.19% | 158.7만 |
|---|
| 2026.08.10 | ₩40,885 | ₩41,392 | ₩40,778 | ₩41,205 | +0.78% | 280만 |
|---|
| 2026.08.07 | ₩41,966 | ₩42,433 | ₩41,265 | ₩41,712 | -0.60% | 350.7만 |
|---|
| 2026.08.06 | ₩39,376 | ₩39,857 | ₩38,001 | ₩39,817 | +1.12% | 523.4만 |
|---|
| 2026.08.05 | ₩39,323 | ₩39,737 | ₩38,989 | ₩39,056 | -0.68% | 140.4만 |
|---|
| 2026.08.04 | ₩39,029 | ₩39,136 | ₩38,629 | ₩38,736 | -0.75% | 132.1만 |
|---|
| 2026.08.03 | ₩38,235 | ₩38,335 | ₩37,494 | ₩38,282 | +0.12% | 174만 |
|---|
| 2026.07.31 | ₩38,055 | ₩38,609 | ₩37,681 | ₩38,535 | +1.26% | 213.5만 |
|---|
| 2026.07.30 | ₩37,534 | ₩38,268 | ₩37,414 | ₩38,228 | +1.85% | 166.6만 |
|---|
| 2026.07.29 | ₩38,535 | ₩38,622 | ₩37,948 | ₩38,068 | -1.21% | 116.1만 |
|---|
| 2026.07.28 | ₩38,736 | ₩39,216 | ₩38,589 | ₩38,709 | -0.07% | 221.3만 |
|---|
| 2026.07.27 | ₩38,402 | ₩38,909 | ₩38,122 | ₩38,442 | +0.10% | 152.7만 |
|---|
| 2026.07.24 | ₩38,789 | ₩38,856 | ₩38,135 | ₩38,535 | -0.65% | 167.6만 |
|---|
| 2026.07.23 | ₩38,055 | ₩38,976 | ₩37,815 | ₩38,936 | +2.31% | 113.5만 |
|---|
| 2026.07.22 | ₩39,056 | ₩39,143 | ₩38,482 | ₩38,509 | -1.40% | 185.3만 |
|---|
| 2026.07.21 | ₩37,441 | ₩38,108 | ₩37,347 | ₩37,861 | +1.12% | 87.2만 |
|---|
| 2026.07.20 | ₩38,242 | ₩38,442 | ₩37,194 | ₩37,254 | -2.58% | 124.6만 |
|---|
| 2026.07.17 | ₩38,048 | ₩38,522 | ₩37,895 | ₩38,335 | +0.75% | 262.9만 |
|---|
| 2026.07.16 | ₩38,349 | ₩38,836 | ₩37,975 | ₩38,682 | +0.87% | 156.8만 |
|---|
| 2026.07.15 | ₩38,736 | ₩39,096 | ₩38,415 | ₩38,816 | +0.21% | 174.4만 |
|---|
| 2026.07.14 | ₩38,482 | ₩38,776 | ₩37,895 | ₩38,349 | -0.35% | 163.3만 |
|---|
| 2026.07.13 | ₩38,215 | ₩39,229 | ₩38,042 | ₩38,442 | +0.59% | 455.6만 |
|---|
| 2026.07.10 | ₩39,016 | ₩39,310 | ₩37,861 | ₩38,709 | -0.79% | 492.7만 |
|---|
| 2026.07.09 | ₩38,602 | ₩39,777 | ₩38,602 | ₩39,750 | +2.97% | 277만 |
|---|
| 2026.07.08 | ₩38,495 | ₩39,496 | ₩38,469 | ₩39,430 | +2.43% | 273.8만 |
|---|
| 2026.07.07 | ₩38,736 | ₩39,256 | ₩38,482 | ₩38,949 | +0.55% | 153.4만 |
|---|
| 2026.07.06 | ₩37,574 | ₩37,828 | ₩36,880 | ₩37,387 | -0.50% | 177.9만 |
|---|
| 2026.07.02 | ₩37,561 | ₩38,415 | ₩37,474 | ₩38,062 | +1.33% | 141.5만 |
|---|
| 2026.07.01 | ₩37,241 | ₩37,374 | ₩36,480 | ₩36,894 | -0.93% | 145만 |
|---|
| 2026.06.30 | ₩37,321 | ₩37,614 | ₩36,493 | ₩36,667 | -1.75% | 257.4만 |
|---|
| 2026.06.29 | ₩35,012 | ₩35,265 | ₩34,664 | ₩34,731 | -0.80% | 202.9만 |
|---|
| 2026.06.26 | ₩33,917 | ₩34,925 | ₩33,817 | ₩34,865 | +2.79% | 177.8만 |
|---|
| 2026.06.25 | ₩34,584 | ₩35,198 | ₩34,544 | ₩34,891 | +0.89% | 128.7만 |
|---|
| 2026.06.24 | ₩34,771 | ₩35,025 | ₩34,438 | ₩34,524 | -0.71% | 137.7만 |
|---|
| 2026.06.23 | ₩34,598 | ₩34,958 | ₩34,504 | ₩34,624 | +0.08% | 126.2만 |
|---|
| 2026.06.22 | ₩33,436 | ₩34,244 | ₩33,212 | ₩34,184 | +2.24% | 159.3만 |
|---|
| 2026.06.18 | ₩34,277 | ₩34,337 | ₩33,370 | ₩33,730 | -1.60% | 181만 |
|---|
| 2026.06.17 | ₩33,303 | ₩34,404 | ₩33,196 | ₩33,890 | +1.76% | 243.9만 |
|---|
| 2026.06.16 | ₩32,676 | ₩33,069 | ₩32,148 | ₩33,023 | +1.06% | 219.2만 |
|---|
| 2026.06.15 | ₩33,557 | ₩33,637 | ₩32,716 | ₩32,809 | -2.23% | 102.3만 |
|---|
| 2026.06.12 | ₩33,457 | ₩33,717 | ₩33,270 | ₩33,477 | +0.06% | 111.4만 |
|---|
| 2026.06.11 | ₩33,316 | ₩33,884 | ₩33,103 | ₩33,690 | +1.12% | 117.4만 |
|---|
| 2026.06.10 | ₩33,049 | ₩33,557 | ₩32,642 | ₩32,689 | -1.09% | 87.6만 |
|---|
| 2026.06.09 | ₩33,196 | ₩33,590 | ₩32,976 | ₩33,503 | +0.92% | 132.9만 |
|---|
| 2026.06.08 | ₩33,570 | ₩33,663 | ₩32,809 | ₩33,103 | -1.39% | 143.6만 |
|---|
| 2026.06.05 | ₩33,009 | ₩33,756 | ₩32,956 | ₩33,570 | +1.70% | 208.6만 |
|---|
| 2026.06.04 | ₩32,609 | ₩33,136 | ₩32,489 | ₩33,009 | +1.23% | 124만 |
|---|
| 2026.06.03 | ₩31,608 | ₩31,915 | ₩31,528 | ₩31,875 | +0.84% | 137.7만 |
|---|
| 2026.06.02 | ₩32,282 | ₩32,369 | ₩31,728 | ₩31,835 | -1.39% | 361.7만 |
|---|
| 2026.06.01 | ₩34,411 | ₩34,618 | ₩33,890 | ₩33,970 | -1.28% | 171.1만 |
|---|
| 2026.05.29 | ₩35,973 | ₩36,133 | ₩35,145 | ₩35,145 | -2.30% | 220만 |
|---|
| 2026.05.28 | ₩34,985 | ₩36,226 | ₩34,985 | ₩36,093 | +3.17% | 232.3만 |
|---|
| 2026.05.27 | ₩35,759 | ₩35,999 | ₩35,505 | ₩35,652 | -0.30% | 79.1만 |
|---|
| 2026.05.26 | ₩35,946 | ₩36,213 | ₩35,532 | ₩35,893 | -0.15% | 102.1만 |
|---|
| 2026.05.22 | ₩35,879 | ₩36,066 | ₩35,599 | ₩35,866 | -0.04% | 120.5만 |
|---|
| 2026.05.21 | ₩35,879 | ₩36,293 | ₩35,539 | ₩36,106 | +0.63% | 105만 |
|---|
| 2026.05.20 | ₩34,891 | ₩36,527 | ₩34,825 | ₩36,320 | +4.09% | 520.2만 |
|---|
| 2026.05.19 | ₩34,291 | ₩34,678 | ₩34,064 | ₩34,277 | -0.04% | 433.9만 |
|---|
| 2026.05.18 | ₩35,439 | ₩35,505 | ₩34,891 | ₩35,198 | -0.68% | 285.8만 |
|---|
| 2026.05.15 | ₩35,826 | ₩35,986 | ₩35,292 | ₩35,425 | -1.12% | 136.2만 |
|---|
| 2026.05.14 | ₩35,799 | ₩36,266 | ₩34,945 | ₩35,906 | +0.30% | 152만 |
|---|
| 2026.05.13 | ₩35,412 | ₩35,739 | ₩35,145 | ₩35,439 | +0.08% | 197.6만 |
|---|
| 2026.05.12 | ₩35,265 | ₩36,346 | ₩35,265 | ₩36,159 | +2.54% | 224.4만 |
|---|
| 2026.05.11 | ₩34,691 | ₩35,512 | ₩34,598 | ₩34,945 | +0.73% | 264.7만 |
|---|
| 2026.05.08 | ₩34,117 | ₩35,719 | ₩33,824 | ₩35,279 | +3.40% | 592만 |
|---|
| 2026.05.07 | ₩37,681 | ₩37,748 | ₩35,779 | ₩36,119 | -4.14% | 349.8만 |
|---|
| 2026.05.06 | ₩36,814 | ₩37,374 | ₩36,707 | ₩37,227 | +1.12% | 145.2만 |
|---|
| 2026.05.05 | ₩36,720 | ₩36,854 | ₩36,039 | ₩36,733 | +0.04% | 118만 |
|---|
| 2026.05.04 | ₩35,105 | ₩36,153 | ₩35,025 | ₩36,093 | +2.81% | 120.1만 |
|---|
| 2026.05.01 | ₩35,439 | ₩35,686 | ₩35,145 | ₩35,305 | -0.38% | 72.2만 |
|---|
| 2026.04.30 | ₩35,319 | ₩35,626 | ₩35,225 | ₩35,399 | +0.23% | 132.3만 |
|---|
| 2026.04.29 | ₩34,745 | ₩35,092 | ₩34,331 | ₩34,851 | +0.31% | 183.8만 |
|---|
| 2026.04.28 | ₩35,319 | ₩36,413 | ₩35,185 | ₩35,759 | +1.25% | 140.6만 |
|---|
| 2026.04.27 | ₩35,586 | ₩36,119 | ₩35,512 | ₩35,559 | -0.08% | 87.1만 |
|---|
| 2026.04.24 | ₩35,999 | ₩36,186 | ₩35,779 | ₩35,866 | -0.37% | 109.2만 |
|---|
| 2026.04.23 | ₩36,667 | ₩36,800 | ₩35,779 | ₩36,013 | -1.78% | 104.2만 |
|---|
| 2026.04.22 | ₩37,441 | ₩37,681 | ₩36,867 | ₩36,960 | -1.28% | 186.1만 |
|---|
| 2026.04.21 | ₩36,240 | ₩36,653 | ₩35,893 | ₩36,119 | -0.33% | 377.9만 |
|---|
| 2026.04.20 | ₩37,628 | ₩37,735 | ₩37,241 | ₩37,254 | -0.99% | 178만 |
|---|
| 2026.04.17 | ₩38,442 | ₩38,535 | ₩37,895 | ₩38,108 | -0.87% | 219.5만 |
|---|
| 2026.04.16 | ₩38,682 | ₩38,816 | ₩37,574 | ₩37,775 | -2.35% | 124만 |
|---|
| 2026.04.15 | ₩39,043 | ₩39,256 | ₩38,629 | ₩39,109 | +0.17% | 95만 |
|---|
| 2026.04.14 | ₩38,582 | ₩39,283 | ₩38,582 | ₩38,789 | +0.54% | 193.8만 |
|---|
| 2026.04.13 | ₩37,548 | ₩37,788 | ₩37,387 | ₩37,641 | +0.25% | 204만 |
|---|
| 2026.04.10 | ₩38,095 | ₩38,122 | ₩37,588 | ₩37,708 | -1.02% | 147.2만 |
|---|
| 2026.04.09 | ₩37,187 | ₩38,122 | ₩37,174 | ₩37,748 | +1.51% | 202.7만 |
|---|
| 2026.04.08 | ₩37,975 | ₩38,215 | ₩37,374 | ₩37,908 | -0.18% | 183.9만 |
|---|
| 2026.04.07 | ₩36,293 | ₩37,027 | ₩35,746 | ₩36,907 | +1.69% | 191.6만 |
|---|
| 2026.04.06 | ₩36,547 | ₩37,087 | ₩36,547 | ₩37,040 | +1.35% | 124.3만 |
|---|
| 2026.04.02 | ₩35,439 | ₩36,747 | ₩35,439 | ₩36,707 | +3.58% | 108.2만 |
|---|
| 2026.04.01 | ₩36,346 | ₩36,693 | ₩36,119 | ₩36,333 | -0.04% | 68.1만 |
|---|
| 2026.03.31 | ₩34,905 | ₩36,059 | ₩34,905 | ₩35,812 | +2.60% | 111.8만 |
|---|
| 2026.03.30 | ₩34,905 | ₩34,985 | ₩34,384 | ₩34,478 | -1.22% | 85.9만 |
|---|
| 2026.03.27 | ₩34,918 | ₩35,325 | ₩34,411 | ₩34,464 | -1.30% | 181.6만 |
|---|
| 2026.03.26 | ₩34,544 | ₩35,172 | ₩34,531 | ₩34,745 | +0.58% | 306만 |
|---|
| 2026.03.25 | ₩34,624 | ₩35,192 | ₩34,571 | ₩34,851 | +0.66% | 315.4만 |
|---|
| 2026.03.24 | ₩34,010 | ₩34,518 | ₩33,937 | ₩34,451 | +1.30% | 156.2만 |
|---|
| 2026.03.23 | ₩34,264 | ₩35,038 | ₩34,171 | ₩34,277 | +0.04% | 132만 |
|---|
| 2026.03.20 | ₩34,197 | ₩34,324 | ₩33,303 | ₩33,503 | -2.03% | 219.7만 |
|---|
| 2026.03.19 | ₩33,997 | ₩34,544 | ₩33,824 | ₩34,344 | +1.02% | 132만 |
|---|
| 2026.03.18 | ₩35,158 | ₩35,258 | ₩34,491 | ₩34,504 | -1.86% | 108.8만 |
|---|
| 2026.03.17 | ₩35,626 | ₩35,752 | ₩35,132 | ₩35,185 | -1.24% | 101.2만 |
|---|
| 2026.03.16 | ₩35,132 | ₩35,465 | ₩35,118 | ₩35,452 | +0.91% | 86.3만 |
|---|
| 2026.03.13 | ₩35,519 | ₩35,826 | ₩34,785 | ₩34,891 | -1.77% | 103.3만 |
|---|
| 2026.03.12 | ₩36,306 | ₩36,507 | ₩35,459 | ₩35,465 | -2.32% | 185.4만 |
|---|
| 2026.03.11 | ₩36,840 | ₩37,014 | ₩36,039 | ₩36,547 | -0.80% | 123.4만 |
|---|
| 2026.03.10 | ₩36,840 | ₩37,588 | ₩36,827 | ₩37,321 | +1.30% | 184.5만 |
|---|
| 2026.03.09 | ₩35,439 | ₩36,466 | ₩35,439 | ₩36,360 | +2.60% | 134.8만 |
|---|
| 2026.03.06 | ₩35,726 | ₩36,346 | ₩35,619 | ₩36,119 | +1.10% | 254.2만 |
|---|
| 2026.03.05 | ₩37,121 | ₩37,121 | ₩36,306 | ₩36,680 | -1.19% | 136.1만 |
|---|
| 2026.03.04 | ₩37,334 | ₩37,708 | ₩36,773 | ₩37,614 | +0.75% | 144.9만 |
|---|
| 2026.03.03 | ₩37,321 | ₩37,601 | ₩36,333 | ₩36,920 | -1.07% | 198.1만 |
|---|
| 2026.03.02 | ₩39,263 | ₩39,850 | ₩38,696 | ₩39,577 | +0.80% | 192.5만 |
|---|
| 2026.02.27 | ₩39,256 | ₩39,350 | ₩38,909 | ₩39,296 | +0.10% | 148만 |
|---|
| 2026.02.26 | ₩38,922 | ₩39,049 | ₩38,442 | ₩39,029 | +0.27% | 137.4만 |
|---|
| 2026.02.25 | ₩38,909 | ₩39,510 | ₩38,696 | ₩39,096 | +0.48% | 188.5만 |
|---|
| 2026.02.24 | ₩39,363 | ₩39,697 | ₩38,869 | ₩39,243 | -0.31% | 160.8만 |
|---|
| 2026.02.23 | ₩37,948 | ₩39,083 | ₩37,936 | ₩39,069 | +2.95% | 218.1만 |
|---|
| 2026.02.20 | ₩38,762 | ₩39,356 | ₩38,629 | ₩39,096 | +0.86% | 209.5만 |
|---|
| 2026.02.19 | ₩37,761 | ₩38,736 | ₩37,454 | ₩38,575 | +2.16% | 210.2만 |
|---|
| 2026.02.18 | ₩39,036 | ₩39,403 | ₩38,495 | ₩38,922 | -0.29% | 305.4만 |
|---|
| 2026.02.17 | ₩40,978 | ₩41,926 | ₩39,430 | ₩40,044 | -2.28% | 303.7만 |
|---|
| 2026.02.13 | ₩39,577 | ₩40,671 | ₩39,577 | ₩40,084 | +1.28% | 118.9만 |
|---|
| 2026.02.12 | ₩40,110 | ₩40,271 | ₩39,336 | ₩39,496 | -1.53% | 137.3만 |
|---|
| 2026.02.11 | ₩40,604 | ₩40,604 | ₩39,590 | ₩40,124 | -1.18% | 137.8만 |
|---|
| 2026.02.10 | ₩41,205 | ₩41,378 | ₩40,831 | ₩40,845 | -0.87% | 89.4만 |
|---|
| 2026.02.09 | ₩41,739 | ₩41,779 | ₩40,871 | ₩41,205 | -1.28% | 118.7만 |
|---|
| 2026.02.06 | ₩41,298 | ₩41,792 | ₩41,045 | ₩41,245 | -0.13% | 176만 |
|---|
| 2026.02.05 | ₩41,846 | ₩42,767 | ₩41,312 | ₩41,338 | -1.21% | 152만 |
|---|
| 2026.02.04 | ₩43,314 | ₩43,461 | ₩41,932 | ₩42,580 | -1.69% | 153.2만 |
|---|
| 2026.02.03 | ₩44,368 | ₩44,742 | ₩43,875 | ₩44,088 | -0.63% | 117.8만 |
|---|
| 2026.02.02 | ₩43,594 | ₩44,542 | ₩43,594 | ₩44,408 | +1.87% | 88만 |
|---|
| 2026.01.30 | ₩44,061 | ₩44,275 | ₩42,994 | ₩43,554 | -1.15% | 141.6만 |
|---|
| 2026.01.29 | ₩44,355 | ₩44,549 | ₩43,768 | ₩44,515 | +0.36% | 119만 |
|---|
| 2026.01.28 | ₩44,075 | ₩44,462 | ₩43,474 | ₩43,955 | -0.27% | 159.7만 |
|---|
| 2026.01.27 | ₩45,063 | ₩46,291 | ₩45,022 | ₩45,917 | +1.90% | 201.2만 |
|---|
| 2026.01.26 | ₩44,609 | ₩45,129 | ₩44,542 | ₩44,675 | +0.15% | 134.4만 |
|---|
| 2026.01.23 | ₩44,515 | ₩45,276 | ₩44,328 | ₩45,223 | +1.59% | 186.6만 |
|---|
| 2026.01.22 | ₩43,928 | ₩44,709 | ₩43,768 | ₩44,182 | +0.58% | 116.7만 |
|---|
| 2026.01.21 | ₩42,433 | ₩44,348 | ₩42,360 | ₩43,981 | +3.65% | 228.3만 |
|---|
| 2026.01.20 | ₩41,886 | ₩42,313 | ₩41,432 | ₩41,819 | -0.16% | 276.5만 |
|---|
| 2026.01.16 | ₩45,556 | ₩45,703 | ₩41,218 | ₩43,047 | -5.51% | 624.9만 |
|---|
| 2026.01.15 | ₩46,181 | ₩46,210 | ₩44,742 | ₩45,183 | -2.16% | 196.7만 |
|---|
| 2026.01.14 | ₩46,184 | ₩47,292 | ₩46,144 | ₩47,171 | +2.14% | 265.4만 |
|---|
| 2026.01.13 | ₩44,689 | ₩45,249 | ₩44,449 | ₩45,209 | +1.16% | 205.5만 |
|---|
| 2026.01.12 | ₩45,490 | ₩45,516 | ₩44,836 | ₩45,316 | -0.38% | 147.6만 |
|---|
| 2026.01.09 | ₩44,862 | ₩45,777 | ₩44,809 | ₩45,730 | +1.93% | 152.5만 |
|---|
| 2026.01.08 | ₩45,276 | ₩45,370 | ₩44,609 | ₩44,889 | -0.85% | 97.1만 |
|---|
| 2026.01.07 | ₩44,188 | ₩45,363 | ₩44,155 | ₩45,249 | +2.40% | 155.7만 |
|---|
| 2026.01.06 | ₩42,713 | ₩44,328 | ₩42,713 | ₩44,182 | +3.44% | 172.8만 |
|---|
| 2026.01.05 | ₩42,833 | ₩42,847 | ₩41,766 | ₩42,446 | -0.90% | 216.5만 |
|---|
| 2026.01.02 | ₩41,619 | ₩42,506 | ₩41,565 | ₩42,473 | +2.05% | 194.7만 |
|---|
| 2025.12.31 | ₩41,939 | ₩42,046 | ₩40,511 | ₩41,112 | -1.97% | 194.1만 |
|---|
| 2025.12.30 | ₩42,687 | ₩42,713 | ₩41,906 | ₩42,033 | -1.53% | 246.1만 |
|---|
| 2025.12.29 | ₩43,901 | ₩44,048 | ₩43,394 | ₩43,407 | -1.12% | 149.9만 |
|---|
| 2025.12.26 | ₩45,263 | ₩45,329 | ₩44,462 | ₩44,609 | -1.45% | 57.8만 |
|---|
| 2025.12.24 | ₩45,022 | ₩45,236 | ₩44,796 | ₩45,009 | -0.03% | 38.2만 |
|---|
| 2025.12.23 | ₩44,609 | ₩44,942 | ₩44,388 | ₩44,916 | +0.69% | 137.5만 |
|---|
| 2025.12.22 | ₩43,207 | ₩44,168 | ₩43,060 | ₩44,128 | +2.13% | 116.6만 |
|---|
| 2025.12.19 | ₩42,893 | ₩43,781 | ₩42,887 | ₩43,221 | +0.76% | 324.4만 |
|---|
| 2025.12.18 | ₩42,153 | ₩42,368 | ₩41,872 | ₩42,046 | -0.25% | 90.2만 |
|---|
| 2025.12.17 | ₩42,139 | ₩42,593 | ₩42,139 | ₩42,326 | +0.44% | 108.2만 |
|---|
| 2025.12.16 | ₩42,306 | ₩42,393 | ₩41,499 | ₩41,846 | -1.09% | 108.3만 |
|---|
| 2025.12.15 | ₩42,366 | ₩42,593 | ₩41,872 | ₩42,139 | -0.54% | 191.2만 |
|---|
| 2025.12.12 | ₩42,460 | ₩42,580 | ₩41,699 | ₩41,792 | -1.57% | 193.2만 |
|---|
| 2025.12.11 | ₩42,279 | ₩43,394 | ₩42,206 | ₩43,114 | +1.97% | 207.8만 |
|---|
| 2025.12.10 | ₩41,392 | ₩41,922 | ₩41,125 | ₩41,699 | +0.74% | 168.4만 |
|---|
| 2025.12.09 | ₩41,832 | ₩42,153 | ₩41,285 | ₩41,285 | -1.31% | 104.7만 |
|---|
| 2025.12.08 | ₩42,740 | ₩42,942 | ₩42,293 | ₩42,633 | -0.25% | 148.3만 |
|---|
| 2025.12.05 | ₩42,793 | ₩42,887 | ₩42,046 | ₩42,366 | -1.00% | 78.2만 |
|---|
| 2025.12.04 | ₩42,767 | ₩43,261 | ₩42,219 | ₩42,740 | -0.06% | 123.6만 |
|---|
| 2025.12.03 | ₩42,219 | ₩42,380 | ₩41,926 | ₩42,286 | +0.16% | 105만 |
|---|
| 2025.12.02 | ₩42,153 | ₩42,466 | ₩41,806 | ₩42,326 | +0.41% | 152.1만 |
|---|
| 2025.12.01 | ₩43,247 | ₩43,341 | ₩41,799 | ₩41,899 | -3.12% | 141.9만 |
|---|
| 2025.11.28 | ₩42,286 | ₩43,354 | ₩41,992 | ₩43,194 | +2.15% | 235.2만 |
|---|
| 2025.11.26 | ₩42,500 | ₩42,713 | ₩42,313 | ₩42,606 | +0.25% | 122.8만 |
|---|
| 2025.11.25 | ₩41,712 | ₩42,046 | ₩41,378 | ₩41,912 | +0.48% | 119만 |
|---|
| 2025.11.24 | ₩41,098 | ₩41,832 | ₩40,991 | ₩41,138 | +0.10% | 165.8만 |
|---|
| 2025.11.21 | ₩40,364 | ₩41,025 | ₩40,297 | ₩40,644 | +0.69% | 103.5만 |
|---|
| 2025.11.20 | ₩41,005 | ₩41,018 | ₩40,017 | ₩40,097 | -2.21% | 115.6만 |
|---|
| 2025.11.19 | ₩40,671 | ₩41,132 | ₩40,457 | ₩40,805 | +0.33% | 112.2만 |
|---|
| 2025.11.18 | ₩40,110 | ₩40,518 | ₩39,603 | ₩40,471 | +0.90% | 217.2만 |
|---|
| 2025.11.17 | ₩40,511 | ₩41,232 | ₩40,417 | ₩40,604 | +0.23% | 89만 |
|---|
| 2025.11.14 | ₩40,231 | ₩40,751 | ₩40,150 | ₩40,391 | +0.40% | 142.7만 |
|---|
| 2025.11.13 | ₩40,618 | ₩41,085 | ₩40,351 | ₩40,364 | -0.62% | 107만 |
|---|
| 2025.11.12 | ₩40,538 | ₩40,925 | ₩40,388 | ₩40,671 | +0.33% | 95.4만 |
|---|
| 2025.11.11 | ₩39,096 | ₩40,631 | ₩39,083 | ₩40,457 | +3.48% | 218.4만 |
|---|
| 2025.11.10 | ₩39,189 | ₩39,483 | ₩38,555 | ₩38,789 | -1.02% | 187.8만 |
|---|
| 2025.11.07 | ₩38,349 | ₩38,495 | ₩37,935 | ₩38,255 | -0.24% | 202.7만 |
|---|
| 2025.11.06 | ₩38,495 | ₩39,176 | ₩37,574 | ₩38,495 | 0.00% | 383.1만 |
|---|
| 2025.11.05 | ₩37,694 | ₩39,049 | ₩37,481 | ₩38,963 | +3.36% | 292.5만 |
|---|
| 2025.11.04 | ₩38,095 | ₩39,229 | ₩38,055 | ₩38,389 | +0.77% | 293.4만 |
|---|
| 2025.11.03 | ₩38,268 | ₩38,963 | ₩38,048 | ₩38,322 | +0.14% | 205만 |
|---|
| 2025.10.31 | ₩38,122 | ₩38,235 | ₩37,801 | ₩38,188 | +0.18% | 157.4만 |
|---|
| 2025.10.30 | ₩38,108 | ₩38,529 | ₩37,801 | ₩38,268 | +0.42% | 280.6만 |
|---|
| 2025.10.29 | ₩39,083 | ₩39,109 | ₩38,242 | ₩38,642 | -1.13% | 107.1만 |
|---|
| 2025.10.28 | ₩38,762 | ₩38,976 | ₩38,482 | ₩38,882 | +0.31% | 238.5만 |
|---|
| 2025.10.27 | ₩39,376 | ₩39,510 | ₩38,629 | ₩38,749 | -1.59% | 363.8만 |
|---|
| 2025.10.24 | ₩39,617 | ₩40,017 | ₩39,323 | ₩39,897 | +0.71% | 390.5만 |
|---|
| 2025.10.23 | ₩40,191 | ₩40,324 | ₩39,810 | ₩39,870 | -0.80% | 247.8만 |
|---|
| 2025.10.22 | ₩40,324 | ₩40,364 | ₩39,590 | ₩39,937 | -0.96% | 141.8만 |
|---|
| 2025.10.21 | ₩39,937 | ₩40,384 | ₩39,470 | ₩40,217 | +0.70% | 314.3만 |
|---|
| 2025.10.20 | ₩42,046 | ₩42,046 | ₩40,498 | ₩40,764 | -3.05% | 471.2만 |
|---|
| 2025.10.17 | ₩43,754 | ₩44,295 | ₩43,610 | ₩44,275 | +1.19% | 198.7만 |
|---|
| 2025.10.16 | ₩44,235 | ₩44,916 | ₩43,487 | ₩43,714 | -1.18% | 209.2만 |
|---|
| 2025.10.15 | ₩43,421 | ₩43,955 | ₩42,540 | ₩43,674 | +0.58% | 223.9만 |
|---|
| 2025.10.14 | ₩43,434 | ₩43,915 | ₩42,756 | ₩43,714 | +0.65% | 303.2만 |
|---|
| 2025.10.13 | ₩42,700 | ₩43,788 | ₩42,501 | ₩43,621 | +2.16% | 256.7만 |
|---|
| 2025.10.10 | ₩42,580 | ₩42,640 | ₩42,166 | ₩42,460 | -0.28% | 217.7만 |
|---|