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 | ₩48,753 | ₩49,554 | ₩48,460 | ₩49,447 | +1.42% | 233.3만 |
| 2026.10.08 | ₩48,253 | ₩48,400 | ₩46,806 | ₩48,086 | -0.35% | 430만 |
| 2026.10.07 | ₩49,727 | ₩50,514 | ₩48,380 | ₩48,887 | -1.69% | 425.4만 |
| 2026.10.06 | ₩52,168 | ₩52,221 | ₩49,447 | ₩50,421 | -3.35% | 659.6만 |
| 2026.10.05 | ₩46,806 | ₩53,582 | ₩46,712 | ₩51,328 | +9.66% | 1240.1만 |
| 2026.10.02 | ₩45,872 | ₩46,712 | ₩44,985 | ₩46,352 | +1.05% | 543.6만 |
| 2026.10.01 | ₩47,019 | ₩47,753 | ₩46,039 | ₩46,086 | -1.99% | 637.7만 |
| 2026.09.30 | ₩47,646 | ₩47,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,586 |
| -0.13% |
| 515.4만 |
| 2026.09.29 | ₩46,606 | ₩47,539 | ₩46,539 | ₩47,446 | +1.80% | 382.8만 |
|---|
| 2026.09.28 | ₩46,366 | ₩47,620 | ₩46,192 | ₩47,166 | +1.73% | 279.5만 |
|---|
| 2026.09.25 | ₩46,619 | ₩47,313 | ₩46,286 | ₩47,113 | +1.06% | 358.3만 |
|---|
| 2026.09.24 | ₩46,272 | ₩46,726 | ₩45,832 | ₩46,459 | +0.40% | 251.5만 |
|---|
| 2026.09.23 | ₩47,206 | ₩47,566 | ₩46,159 | ₩46,352 | -1.81% | 251만 |
|---|
| 2026.09.22 | ₩45,966 | ₩47,079 | ₩45,845 | ₩46,979 | +2.21% | 229.8만 |
|---|
| 2026.09.21 | ₩46,286 | ₩46,506 | ₩45,832 | ₩46,272 | -0.03% | 157.8만 |
|---|
| 2026.09.18 | ₩46,579 | ₩46,886 | ₩46,306 | ₩46,339 | -0.52% | 271.2만 |
|---|
| 2026.09.17 | ₩45,725 | ₩46,379 | ₩45,645 | ₩46,066 | +0.74% | 270.3만 |
|---|
| 2026.09.16 | ₩45,832 | ₩46,192 | ₩45,419 | ₩45,885 | +0.12% | 288.6만 |
|---|
| 2026.09.15 | ₩43,138 | ₩45,599 | ₩43,138 | ₩45,552 | +5.60% | 308.5만 |
|---|
| 2026.09.14 | ₩43,738 | ₩43,965 | ₩43,378 | ₩43,551 | -0.43% | 141.2만 |
|---|
| 2026.09.11 | ₩43,284 | ₩43,618 | ₩43,044 | ₩43,311 | +0.06% | 139.4만 |
|---|
| 2026.09.10 | ₩43,298 | ₩43,591 | ₩42,964 | ₩42,991 | -0.71% | 101.6만 |
|---|
| 2026.09.09 | ₩44,645 | ₩45,018 | ₩43,991 | ₩44,071 | -1.28% | 212.5만 |
|---|
| 2026.09.08 | ₩44,965 | ₩45,138 | ₩44,498 | ₩44,725 | -0.53% | 155.1만 |
|---|
| 2026.09.04 | ₩45,299 | ₩45,605 | ₩44,745 | ₩44,818 | -1.06% | 100.3만 |
|---|
| 2026.09.03 | ₩46,192 | ₩46,232 | ₩45,459 | ₩45,899 | -0.64% | 89.1만 |
|---|
| 2026.09.02 | ₩45,405 | ₩46,019 | ₩45,005 | ₩45,639 | +0.51% | 207.9만 |
|---|
| 2026.09.01 | ₩44,458 | ₩44,912 | ₩44,218 | ₩44,405 | -0.12% | 156.3만 |
|---|
| 2026.08.31 | ₩43,698 | ₩44,365 | ₩43,404 | ₩44,231 | +1.22% | 173.3만 |
|---|
| 2026.08.28 | ₩45,058 | ₩45,259 | ₩44,171 | ₩44,325 | -1.63% | 151.4만 |
|---|
| 2026.08.27 | ₩45,232 | ₩45,572 | ₩44,912 | ₩45,485 | +0.56% | 186.6만 |
|---|
| 2026.08.26 | ₩45,058 | ₩45,219 | ₩44,498 | ₩45,018 | -0.09% | 308.7만 |
|---|
| 2026.08.25 | ₩45,098 | ₩45,979 | ₩44,978 | ₩45,832 | +1.63% | 202.6만 |
|---|
| 2026.08.24 | ₩43,778 | ₩44,445 | ₩43,671 | ₩44,045 | +0.61% | 324.7만 |
|---|
| 2026.08.21 | ₩44,498 | ₩45,325 | ₩44,392 | ₩44,618 | +0.27% | 253.5만 |
|---|
| 2026.08.20 | ₩44,818 | ₩45,045 | ₩44,285 | ₩44,565 | -0.57% | 634.9만 |
|---|
| 2026.08.19 | ₩44,565 | ₩45,599 | ₩44,358 | ₩45,499 | +2.10% | 322.9만 |
|---|
| 2026.08.18 | ₩43,831 | ₩44,165 | ₩43,565 | ₩43,965 | +0.30% | 270.7만 |
|---|
| 2026.08.17 | ₩43,098 | ₩43,931 | ₩43,058 | ₩43,805 | +1.64% | 343.2만 |
|---|
| 2026.08.14 | ₩41,764 | ₩42,657 | ₩41,537 | ₩42,604 | +2.01% | 342.7만 |
|---|
| 2026.08.13 | ₩42,017 | ₩42,084 | ₩41,324 | ₩41,804 | -0.51% | 409.5만 |
|---|
| 2026.08.12 | ₩40,937 | ₩42,164 | ₩40,937 | ₩41,911 | +2.38% | 351.7만 |
|---|
| 2026.08.11 | ₩41,230 | ₩41,324 | ₩40,710 | ₩41,150 | -0.19% | 158.7만 |
|---|
| 2026.08.10 | ₩40,857 | ₩41,364 | ₩40,750 | ₩41,177 | +0.78% | 280만 |
|---|
| 2026.08.07 | ₩41,937 | ₩42,404 | ₩41,237 | ₩41,684 | -0.60% | 350.7만 |
|---|
| 2026.08.06 | ₩39,349 | ₩39,830 | ₩37,976 | ₩39,790 | +1.12% | 523.4만 |
|---|
| 2026.08.05 | ₩39,296 | ₩39,710 | ₩38,963 | ₩39,029 | -0.68% | 140.4만 |
|---|
| 2026.08.04 | ₩39,003 | ₩39,109 | ₩38,602 | ₩38,709 | -0.75% | 132.1만 |
|---|
| 2026.08.03 | ₩38,209 | ₩38,309 | ₩37,469 | ₩38,256 | +0.12% | 174만 |
|---|
| 2026.07.31 | ₩38,029 | ₩38,582 | ₩37,655 | ₩38,509 | +1.26% | 213.5만 |
|---|
| 2026.07.30 | ₩37,509 | ₩38,242 | ₩37,389 | ₩38,202 | +1.85% | 166.6만 |
|---|
| 2026.07.29 | ₩38,509 | ₩38,596 | ₩37,922 | ₩38,042 | -1.21% | 116.1만 |
|---|
| 2026.07.28 | ₩38,709 | ₩39,189 | ₩38,562 | ₩38,683 | -0.07% | 221.3만 |
|---|
| 2026.07.27 | ₩38,376 | ₩38,883 | ₩38,096 | ₩38,416 | +0.10% | 152.7만 |
|---|
| 2026.07.24 | ₩38,763 | ₩38,829 | ₩38,109 | ₩38,509 | -0.65% | 167.6만 |
|---|
| 2026.07.23 | ₩38,029 | ₩38,949 | ₩37,789 | ₩38,909 | +2.31% | 113.5만 |
|---|
| 2026.07.22 | ₩39,029 | ₩39,116 | ₩38,456 | ₩38,482 | -1.40% | 185.3만 |
|---|
| 2026.07.21 | ₩37,415 | ₩38,082 | ₩37,322 | ₩37,836 | +1.12% | 87.2만 |
|---|
| 2026.07.20 | ₩38,216 | ₩38,416 | ₩37,169 | ₩37,229 | -2.58% | 124.6만 |
|---|
| 2026.07.17 | ₩38,022 | ₩38,496 | ₩37,869 | ₩38,309 | +0.75% | 262.9만 |
|---|
| 2026.07.16 | ₩38,322 | ₩38,809 | ₩37,949 | ₩38,656 | +0.87% | 156.8만 |
|---|
| 2026.07.15 | ₩38,709 | ₩39,069 | ₩38,389 | ₩38,789 | +0.21% | 174.4만 |
|---|
| 2026.07.14 | ₩38,456 | ₩38,749 | ₩37,869 | ₩38,322 | -0.35% | 163.3만 |
|---|
| 2026.07.13 | ₩38,189 | ₩39,203 | ₩38,016 | ₩38,416 | +0.59% | 455.6만 |
|---|
| 2026.07.10 | ₩38,989 | ₩39,283 | ₩37,836 | ₩38,683 | -0.79% | 492.7만 |
|---|
| 2026.07.09 | ₩38,576 | ₩39,750 | ₩38,576 | ₩39,723 | +2.97% | 277만 |
|---|
| 2026.07.08 | ₩38,469 | ₩39,470 | ₩38,442 | ₩39,403 | +2.43% | 273.8만 |
|---|
| 2026.07.07 | ₩38,709 | ₩39,229 | ₩38,456 | ₩38,923 | +0.55% | 153.4만 |
|---|
| 2026.07.06 | ₩37,549 | ₩37,802 | ₩36,855 | ₩37,362 | -0.50% | 177.9만 |
|---|
| 2026.07.02 | ₩37,535 | ₩38,389 | ₩37,449 | ₩38,036 | +1.33% | 141.5만 |
|---|
| 2026.07.01 | ₩37,215 | ₩37,349 | ₩36,455 | ₩36,868 | -0.93% | 145만 |
|---|
| 2026.06.30 | ₩37,295 | ₩37,589 | ₩36,468 | ₩36,642 | -1.75% | 257.4만 |
|---|
| 2026.06.29 | ₩34,988 | ₩35,241 | ₩34,641 | ₩34,708 | -0.80% | 202.9만 |
|---|
| 2026.06.26 | ₩33,894 | ₩34,901 | ₩33,794 | ₩34,841 | +2.79% | 177.8만 |
|---|
| 2026.06.25 | ₩34,561 | ₩35,174 | ₩34,521 | ₩34,868 | +0.89% | 128.7만 |
|---|
| 2026.06.24 | ₩34,748 | ₩35,001 | ₩34,414 | ₩34,501 | -0.71% | 137.7만 |
|---|
| 2026.06.23 | ₩34,574 | ₩34,934 | ₩34,481 | ₩34,601 | +0.08% | 126.2만 |
|---|
| 2026.06.22 | ₩33,414 | ₩34,221 | ₩33,190 | ₩34,161 | +2.24% | 159.3만 |
|---|
| 2026.06.18 | ₩34,254 | ₩34,314 | ₩33,347 | ₩33,707 | -1.60% | 181만 |
|---|
| 2026.06.17 | ₩33,280 | ₩34,381 | ₩33,174 | ₩33,867 | +1.76% | 243.9만 |
|---|
| 2026.06.16 | ₩32,653 | ₩33,047 | ₩32,126 | ₩33,000 | +1.06% | 219.2만 |
|---|
| 2026.06.15 | ₩33,534 | ₩33,614 | ₩32,693 | ₩32,787 | -2.23% | 102.3만 |
|---|
| 2026.06.12 | ₩33,434 | ₩33,694 | ₩33,247 | ₩33,454 | +0.06% | 111.4만 |
|---|
| 2026.06.11 | ₩33,294 | ₩33,861 | ₩33,080 | ₩33,667 | +1.12% | 117.4만 |
|---|
| 2026.06.10 | ₩33,027 | ₩33,534 | ₩32,620 | ₩32,667 | -1.09% | 87.6만 |
|---|
| 2026.06.09 | ₩33,174 | ₩33,567 | ₩32,954 | ₩33,480 | +0.92% | 132.9만 |
|---|
| 2026.06.08 | ₩33,547 | ₩33,640 | ₩32,787 | ₩33,080 | -1.39% | 143.6만 |
|---|
| 2026.06.05 | ₩32,987 | ₩33,732 | ₩32,933 | ₩33,547 | +1.70% | 208.6만 |
|---|
| 2026.06.04 | ₩32,587 | ₩33,114 | ₩32,467 | ₩32,987 | +1.23% | 124만 |
|---|
| 2026.06.03 | ₩31,586 | ₩31,893 | ₩31,506 | ₩31,853 | +0.84% | 137.7만 |
|---|
| 2026.06.02 | ₩32,260 | ₩32,347 | ₩31,706 | ₩31,813 | -1.39% | 361.7만 |
|---|
| 2026.06.01 | ₩34,387 | ₩34,594 | ₩33,867 | ₩33,947 | -1.28% | 171.1만 |
|---|
| 2026.05.29 | ₩35,948 | ₩36,108 | ₩35,121 | ₩35,121 | -2.30% | 220만 |
|---|
| 2026.05.28 | ₩34,961 | ₩36,202 | ₩34,961 | ₩36,068 | +3.17% | 232.3만 |
|---|
| 2026.05.27 | ₩35,735 | ₩35,975 | ₩35,481 | ₩35,628 | -0.30% | 79.1만 |
|---|
| 2026.05.26 | ₩35,921 | ₩36,188 | ₩35,508 | ₩35,868 | -0.15% | 102.1만 |
|---|
| 2026.05.22 | ₩35,855 | ₩36,041 | ₩35,575 | ₩35,841 | -0.04% | 120.5만 |
|---|
| 2026.05.21 | ₩35,855 | ₩36,268 | ₩35,515 | ₩36,081 | +0.63% | 105만 |
|---|
| 2026.05.20 | ₩34,868 | ₩36,502 | ₩34,801 | ₩36,295 | +4.09% | 520.2만 |
|---|
| 2026.05.19 | ₩34,267 | ₩34,654 | ₩34,041 | ₩34,254 | -0.04% | 433.9만 |
|---|
| 2026.05.18 | ₩35,415 | ₩35,481 | ₩34,868 | ₩35,174 | -0.68% | 285.8만 |
|---|
| 2026.05.15 | ₩35,801 | ₩35,961 | ₩35,268 | ₩35,401 | -1.12% | 136.2만 |
|---|
| 2026.05.14 | ₩35,775 | ₩36,242 | ₩34,921 | ₩35,881 | +0.30% | 152만 |
|---|
| 2026.05.13 | ₩35,388 | ₩35,715 | ₩35,121 | ₩35,415 | +0.08% | 197.6만 |
|---|
| 2026.05.12 | ₩35,241 | ₩36,322 | ₩35,241 | ₩36,135 | +2.54% | 224.4만 |
|---|
| 2026.05.11 | ₩34,668 | ₩35,488 | ₩34,574 | ₩34,921 | +0.73% | 264.7만 |
|---|
| 2026.05.08 | ₩34,094 | ₩35,695 | ₩33,801 | ₩35,254 | +3.40% | 592만 |
|---|
| 2026.05.07 | ₩37,655 | ₩37,722 | ₩35,755 | ₩36,095 | -4.14% | 349.8만 |
|---|
| 2026.05.06 | ₩36,788 | ₩37,349 | ₩36,682 | ₩37,202 | +1.12% | 145.2만 |
|---|
| 2026.05.05 | ₩36,695 | ₩36,828 | ₩36,015 | ₩36,708 | +0.04% | 118만 |
|---|
| 2026.05.04 | ₩35,081 | ₩36,128 | ₩35,001 | ₩36,068 | +2.81% | 120.1만 |
|---|
| 2026.05.01 | ₩35,415 | ₩35,661 | ₩35,121 | ₩35,281 | -0.38% | 72.2만 |
|---|
| 2026.04.30 | ₩35,294 | ₩35,601 | ₩35,201 | ₩35,374 | +0.23% | 132.3만 |
|---|
| 2026.04.29 | ₩34,721 | ₩35,068 | ₩34,307 | ₩34,828 | +0.31% | 183.8만 |
|---|
| 2026.04.28 | ₩35,294 | ₩36,388 | ₩35,161 | ₩35,735 | +1.25% | 140.6만 |
|---|
| 2026.04.27 | ₩35,561 | ₩36,095 | ₩35,488 | ₩35,535 | -0.08% | 87.1만 |
|---|
| 2026.04.24 | ₩35,975 | ₩36,161 | ₩35,755 | ₩35,841 | -0.37% | 109.2만 |
|---|
| 2026.04.23 | ₩36,642 | ₩36,775 | ₩35,755 | ₩35,988 | -1.78% | 104.2만 |
|---|
| 2026.04.22 | ₩37,415 | ₩37,655 | ₩36,842 | ₩36,935 | -1.28% | 186.1만 |
|---|
| 2026.04.21 | ₩36,215 | ₩36,628 | ₩35,868 | ₩36,095 | -0.33% | 377.9만 |
|---|
| 2026.04.20 | ₩37,602 | ₩37,709 | ₩37,215 | ₩37,229 | -0.99% | 178만 |
|---|
| 2026.04.17 | ₩38,416 | ₩38,509 | ₩37,869 | ₩38,082 | -0.87% | 219.5만 |
|---|
| 2026.04.16 | ₩38,656 | ₩38,789 | ₩37,549 | ₩37,749 | -2.35% | 124만 |
|---|
| 2026.04.15 | ₩39,016 | ₩39,229 | ₩38,602 | ₩39,083 | +0.17% | 95만 |
|---|
| 2026.04.14 | ₩38,556 | ₩39,256 | ₩38,556 | ₩38,763 | +0.54% | 193.8만 |
|---|
| 2026.04.13 | ₩37,522 | ₩37,762 | ₩37,362 | ₩37,615 | +0.25% | 204만 |
|---|
| 2026.04.10 | ₩38,069 | ₩38,096 | ₩37,562 | ₩37,682 | -1.02% | 147.2만 |
|---|
| 2026.04.09 | ₩37,162 | ₩38,096 | ₩37,149 | ₩37,722 | +1.51% | 202.7만 |
|---|
| 2026.04.08 | ₩37,949 | ₩38,189 | ₩37,349 | ₩37,882 | -0.18% | 183.9만 |
|---|
| 2026.04.07 | ₩36,268 | ₩37,002 | ₩35,721 | ₩36,882 | +1.69% | 191.6만 |
|---|
| 2026.04.06 | ₩36,522 | ₩37,062 | ₩36,522 | ₩37,015 | +1.35% | 124.3만 |
|---|
| 2026.04.02 | ₩35,415 | ₩36,722 | ₩35,415 | ₩36,682 | +3.58% | 108.2만 |
|---|
| 2026.04.01 | ₩36,322 | ₩36,668 | ₩36,095 | ₩36,308 | -0.04% | 68.1만 |
|---|
| 2026.03.31 | ₩34,881 | ₩36,035 | ₩34,881 | ₩35,788 | +2.60% | 111.8만 |
|---|
| 2026.03.30 | ₩34,881 | ₩34,961 | ₩34,361 | ₩34,454 | -1.22% | 85.9만 |
|---|
| 2026.03.27 | ₩34,894 | ₩35,301 | ₩34,387 | ₩34,441 | -1.30% | 181.6만 |
|---|
| 2026.03.26 | ₩34,521 | ₩35,148 | ₩34,507 | ₩34,721 | +0.58% | 306만 |
|---|
| 2026.03.25 | ₩34,601 | ₩35,168 | ₩34,547 | ₩34,828 | +0.66% | 315.4만 |
|---|
| 2026.03.24 | ₩33,987 | ₩34,494 | ₩33,914 | ₩34,427 | +1.30% | 156.2만 |
|---|
| 2026.03.23 | ₩34,241 | ₩35,014 | ₩34,147 | ₩34,254 | +0.04% | 132만 |
|---|
| 2026.03.20 | ₩34,174 | ₩34,301 | ₩33,280 | ₩33,480 | -2.03% | 219.7만 |
|---|
| 2026.03.19 | ₩33,974 | ₩34,521 | ₩33,801 | ₩34,321 | +1.02% | 132만 |
|---|
| 2026.03.18 | ₩35,134 | ₩35,234 | ₩34,467 | ₩34,481 | -1.86% | 108.8만 |
|---|
| 2026.03.17 | ₩35,601 | ₩35,728 | ₩35,108 | ₩35,161 | -1.24% | 101.2만 |
|---|
| 2026.03.16 | ₩35,108 | ₩35,441 | ₩35,094 | ₩35,428 | +0.91% | 86.3만 |
|---|
| 2026.03.13 | ₩35,495 | ₩35,801 | ₩34,761 | ₩34,868 | -1.77% | 103.3만 |
|---|
| 2026.03.12 | ₩36,282 | ₩36,482 | ₩35,435 | ₩35,441 | -2.32% | 185.4만 |
|---|
| 2026.03.11 | ₩36,815 | ₩36,988 | ₩36,015 | ₩36,522 | -0.80% | 123.4만 |
|---|
| 2026.03.10 | ₩36,815 | ₩37,562 | ₩36,802 | ₩37,295 | +1.30% | 184.5만 |
|---|
| 2026.03.09 | ₩35,415 | ₩36,442 | ₩35,415 | ₩36,335 | +2.60% | 134.8만 |
|---|
| 2026.03.06 | ₩35,701 | ₩36,322 | ₩35,595 | ₩36,095 | +1.10% | 254.2만 |
|---|
| 2026.03.05 | ₩37,095 | ₩37,095 | ₩36,282 | ₩36,655 | -1.19% | 136.1만 |
|---|
| 2026.03.04 | ₩37,309 | ₩37,682 | ₩36,748 | ₩37,589 | +0.75% | 144.9만 |
|---|
| 2026.03.03 | ₩37,295 | ₩37,575 | ₩36,308 | ₩36,895 | -1.07% | 198.1만 |
|---|
| 2026.03.02 | ₩39,236 | ₩39,823 | ₩38,669 | ₩39,550 | +0.80% | 192.5만 |
|---|
| 2026.02.27 | ₩39,229 | ₩39,323 | ₩38,883 | ₩39,269 | +0.10% | 148만 |
|---|
| 2026.02.26 | ₩38,896 | ₩39,023 | ₩38,416 | ₩39,003 | +0.27% | 137.4만 |
|---|
| 2026.02.25 | ₩38,883 | ₩39,483 | ₩38,669 | ₩39,069 | +0.48% | 188.5만 |
|---|
| 2026.02.24 | ₩39,336 | ₩39,670 | ₩38,843 | ₩39,216 | -0.31% | 160.8만 |
|---|
| 2026.02.23 | ₩37,922 | ₩39,056 | ₩37,910 | ₩39,043 | +2.95% | 218.1만 |
|---|
| 2026.02.20 | ₩38,736 | ₩39,329 | ₩38,602 | ₩39,069 | +0.86% | 209.5만 |
|---|
| 2026.02.19 | ₩37,735 | ₩38,709 | ₩37,429 | ₩38,549 | +2.16% | 210.2만 |
|---|
| 2026.02.18 | ₩39,009 | ₩39,376 | ₩38,469 | ₩38,896 | -0.29% | 305.4만 |
|---|
| 2026.02.17 | ₩40,950 | ₩41,897 | ₩39,403 | ₩40,016 | -2.28% | 303.7만 |
|---|
| 2026.02.13 | ₩39,550 | ₩40,643 | ₩39,550 | ₩40,056 | +1.28% | 118.9만 |
|---|
| 2026.02.12 | ₩40,083 | ₩40,243 | ₩39,309 | ₩39,470 | -1.53% | 137.3만 |
|---|
| 2026.02.11 | ₩40,577 | ₩40,577 | ₩39,563 | ₩40,096 | -1.18% | 137.8만 |
|---|
| 2026.02.10 | ₩41,177 | ₩41,350 | ₩40,803 | ₩40,817 | -0.87% | 89.4만 |
|---|
| 2026.02.09 | ₩41,710 | ₩41,750 | ₩40,843 | ₩41,177 | -1.28% | 118.7만 |
|---|
| 2026.02.06 | ₩41,270 | ₩41,764 | ₩41,017 | ₩41,217 | -0.13% | 176만 |
|---|
| 2026.02.05 | ₩41,817 | ₩42,738 | ₩41,284 | ₩41,310 | -1.21% | 152만 |
|---|
| 2026.02.04 | ₩43,284 | ₩43,431 | ₩41,904 | ₩42,551 | -1.69% | 153.2만 |
|---|
| 2026.02.03 | ₩44,338 | ₩44,712 | ₩43,845 | ₩44,058 | -0.63% | 117.8만 |
|---|
| 2026.02.02 | ₩43,565 | ₩44,512 | ₩43,565 | ₩44,378 | +1.87% | 88만 |
|---|
| 2026.01.30 | ₩44,031 | ₩44,245 | ₩42,964 | ₩43,525 | -1.15% | 141.6만 |
|---|
| 2026.01.29 | ₩44,325 | ₩44,518 | ₩43,738 | ₩44,485 | +0.36% | 119만 |
|---|
| 2026.01.28 | ₩44,045 | ₩44,432 | ₩43,444 | ₩43,925 | -0.27% | 159.7만 |
|---|
| 2026.01.27 | ₩45,032 | ₩46,259 | ₩44,992 | ₩45,885 | +1.90% | 201.2만 |
|---|
| 2026.01.26 | ₩44,578 | ₩45,098 | ₩44,512 | ₩44,645 | +0.15% | 134.4만 |
|---|
| 2026.01.23 | ₩44,485 | ₩45,245 | ₩44,298 | ₩45,192 | +1.59% | 186.6만 |
|---|
| 2026.01.22 | ₩43,898 | ₩44,678 | ₩43,738 | ₩44,151 | +0.58% | 116.7만 |
|---|
| 2026.01.21 | ₩42,404 | ₩44,318 | ₩42,331 | ₩43,951 | +3.65% | 228.3만 |
|---|
| 2026.01.20 | ₩41,857 | ₩42,284 | ₩41,404 | ₩41,790 | -0.16% | 276.5만 |
|---|
| 2026.01.16 | ₩45,525 | ₩45,672 | ₩41,190 | ₩43,018 | -5.51% | 624.9만 |
|---|
| 2026.01.15 | ₩46,150 | ₩46,179 | ₩44,712 | ₩45,152 | -2.16% | 196.7만 |
|---|
| 2026.01.14 | ₩46,152 | ₩47,259 | ₩46,112 | ₩47,139 | +2.14% | 265.4만 |
|---|
| 2026.01.13 | ₩44,658 | ₩45,219 | ₩44,418 | ₩45,179 | +1.16% | 205.5만 |
|---|
| 2026.01.12 | ₩45,459 | ₩45,485 | ₩44,805 | ₩45,285 | -0.38% | 147.6만 |
|---|
| 2026.01.09 | ₩44,832 | ₩45,745 | ₩44,778 | ₩45,699 | +1.93% | 152.5만 |
|---|
| 2026.01.08 | ₩45,245 | ₩45,339 | ₩44,578 | ₩44,858 | -0.85% | 97.1만 |
|---|
| 2026.01.07 | ₩44,158 | ₩45,332 | ₩44,125 | ₩45,219 | +2.40% | 155.7만 |
|---|
| 2026.01.06 | ₩42,684 | ₩44,298 | ₩42,684 | ₩44,151 | +3.44% | 172.8만 |
|---|
| 2026.01.05 | ₩42,804 | ₩42,818 | ₩41,737 | ₩42,417 | -0.90% | 216.5만 |
|---|
| 2026.01.02 | ₩41,590 | ₩42,477 | ₩41,537 | ₩42,444 | +2.05% | 194.7만 |
|---|
| 2025.12.31 | ₩41,911 | ₩42,017 | ₩40,483 | ₩41,084 | -1.97% | 194.1만 |
|---|
| 2025.12.30 | ₩42,657 | ₩42,684 | ₩41,877 | ₩42,004 | -1.53% | 246.1만 |
|---|
| 2025.12.29 | ₩43,871 | ₩44,018 | ₩43,364 | ₩43,378 | -1.12% | 149.9만 |
|---|
| 2025.12.26 | ₩45,232 | ₩45,299 | ₩44,432 | ₩44,578 | -1.45% | 57.8만 |
|---|
| 2025.12.24 | ₩44,992 | ₩45,205 | ₩44,765 | ₩44,978 | -0.03% | 38.2만 |
|---|
| 2025.12.23 | ₩44,578 | ₩44,912 | ₩44,358 | ₩44,885 | +0.69% | 137.5만 |
|---|
| 2025.12.22 | ₩43,178 | ₩44,138 | ₩43,031 | ₩44,098 | +2.13% | 116.6만 |
|---|
| 2025.12.19 | ₩42,864 | ₩43,751 | ₩42,858 | ₩43,191 | +0.76% | 324.4만 |
|---|
| 2025.12.18 | ₩42,124 | ₩42,339 | ₩41,844 | ₩42,017 | -0.25% | 90.2만 |
|---|
| 2025.12.17 | ₩42,111 | ₩42,564 | ₩42,111 | ₩42,297 | +0.44% | 108.2만 |
|---|
| 2025.12.16 | ₩42,277 | ₩42,364 | ₩41,470 | ₩41,817 | -1.09% | 108.3만 |
|---|
| 2025.12.15 | ₩42,337 | ₩42,564 | ₩41,844 | ₩42,111 | -0.54% | 191.2만 |
|---|
| 2025.12.12 | ₩42,431 | ₩42,551 | ₩41,670 | ₩41,764 | -1.57% | 193.2만 |
|---|
| 2025.12.11 | ₩42,251 | ₩43,364 | ₩42,177 | ₩43,084 | +1.97% | 207.8만 |
|---|
| 2025.12.10 | ₩41,364 | ₩41,893 | ₩41,097 | ₩41,670 | +0.74% | 168.4만 |
|---|
| 2025.12.09 | ₩41,804 | ₩42,124 | ₩41,257 | ₩41,257 | -1.31% | 104.7만 |
|---|
| 2025.12.08 | ₩42,711 | ₩42,912 | ₩42,264 | ₩42,604 | -0.25% | 148.3만 |
|---|
| 2025.12.05 | ₩42,764 | ₩42,858 | ₩42,017 | ₩42,337 | -1.00% | 78.2만 |
|---|
| 2025.12.04 | ₩42,738 | ₩43,231 | ₩42,191 | ₩42,711 | -0.06% | 123.6만 |
|---|
| 2025.12.03 | ₩42,191 | ₩42,351 | ₩41,897 | ₩42,257 | +0.16% | 105만 |
|---|
| 2025.12.02 | ₩42,124 | ₩42,437 | ₩41,777 | ₩42,297 | +0.41% | 152.1만 |
|---|
| 2025.12.01 | ₩43,218 | ₩43,311 | ₩41,770 | ₩41,870 | -3.12% | 141.9만 |
|---|
| 2025.11.28 | ₩42,257 | ₩43,324 | ₩41,964 | ₩43,164 | +2.15% | 235.2만 |
|---|
| 2025.11.26 | ₩42,471 | ₩42,684 | ₩42,284 | ₩42,577 | +0.25% | 122.8만 |
|---|
| 2025.11.25 | ₩41,684 | ₩42,017 | ₩41,350 | ₩41,884 | +0.48% | 119만 |
|---|
| 2025.11.24 | ₩41,070 | ₩41,804 | ₩40,963 | ₩41,110 | +0.10% | 165.8만 |
|---|
| 2025.11.21 | ₩40,337 | ₩40,997 | ₩40,270 | ₩40,617 | +0.69% | 103.5만 |
|---|
| 2025.11.20 | ₩40,977 | ₩40,990 | ₩39,990 | ₩40,070 | -2.21% | 115.6만 |
|---|
| 2025.11.19 | ₩40,643 | ₩41,104 | ₩40,430 | ₩40,777 | +0.33% | 112.2만 |
|---|
| 2025.11.18 | ₩40,083 | ₩40,490 | ₩39,576 | ₩40,443 | +0.90% | 217.2만 |
|---|
| 2025.11.17 | ₩40,483 | ₩41,204 | ₩40,390 | ₩40,577 | +0.23% | 89만 |
|---|
| 2025.11.14 | ₩40,203 | ₩40,723 | ₩40,123 | ₩40,363 | +0.40% | 142.7만 |
|---|
| 2025.11.13 | ₩40,590 | ₩41,057 | ₩40,323 | ₩40,337 | -0.62% | 107만 |
|---|
| 2025.11.12 | ₩40,510 | ₩40,897 | ₩40,361 | ₩40,643 | +0.33% | 95.4만 |
|---|
| 2025.11.11 | ₩39,069 | ₩40,603 | ₩39,056 | ₩40,430 | +3.48% | 218.4만 |
|---|
| 2025.11.10 | ₩39,163 | ₩39,456 | ₩38,529 | ₩38,763 | -1.02% | 187.8만 |
|---|
| 2025.11.07 | ₩38,322 | ₩38,469 | ₩37,909 | ₩38,229 | -0.24% | 202.7만 |
|---|
| 2025.11.06 | ₩38,469 | ₩39,149 | ₩37,549 | ₩38,469 | 0.00% | 383.1만 |
|---|
| 2025.11.05 | ₩37,669 | ₩39,023 | ₩37,455 | ₩38,936 | +3.36% | 292.5만 |
|---|
| 2025.11.04 | ₩38,069 | ₩39,203 | ₩38,029 | ₩38,362 | +0.77% | 293.4만 |
|---|
| 2025.11.03 | ₩38,242 | ₩38,936 | ₩38,022 | ₩38,296 | +0.14% | 205만 |
|---|
| 2025.10.31 | ₩38,096 | ₩38,209 | ₩37,775 | ₩38,162 | +0.18% | 157.4만 |
|---|
| 2025.10.30 | ₩38,082 | ₩38,502 | ₩37,775 | ₩38,242 | +0.42% | 280.6만 |
|---|
| 2025.10.29 | ₩39,056 | ₩39,083 | ₩38,216 | ₩38,616 | -1.13% | 107.1만 |
|---|
| 2025.10.28 | ₩38,736 | ₩38,949 | ₩38,456 | ₩38,856 | +0.31% | 238.5만 |
|---|
| 2025.10.27 | ₩39,349 | ₩39,483 | ₩38,602 | ₩38,723 | -1.59% | 363.8만 |
|---|
| 2025.10.24 | ₩39,590 | ₩39,990 | ₩39,296 | ₩39,870 | +0.71% | 390.5만 |
|---|
| 2025.10.23 | ₩40,163 | ₩40,297 | ₩39,783 | ₩39,843 | -0.80% | 247.8만 |
|---|
| 2025.10.22 | ₩40,297 | ₩40,337 | ₩39,563 | ₩39,910 | -0.96% | 141.8만 |
|---|
| 2025.10.21 | ₩39,910 | ₩40,357 | ₩39,443 | ₩40,190 | +0.70% | 314.3만 |
|---|
| 2025.10.20 | ₩42,017 | ₩42,017 | ₩40,470 | ₩40,737 | -3.05% | 471.2만 |
|---|
| 2025.10.17 | ₩43,725 | ₩44,265 | ₩43,581 | ₩44,245 | +1.19% | 198.7만 |
|---|
| 2025.10.16 | ₩44,205 | ₩44,885 | ₩43,458 | ₩43,685 | -1.18% | 209.2만 |
|---|
| 2025.10.15 | ₩43,391 | ₩43,925 | ₩42,511 | ₩43,645 | +0.58% | 223.9만 |
|---|
| 2025.10.14 | ₩43,404 | ₩43,885 | ₩42,727 | ₩43,685 | +0.65% | 303.2만 |
|---|
| 2025.10.13 | ₩42,671 | ₩43,758 | ₩42,472 | ₩43,591 | +2.16% | 256.7만 |
|---|
| 2025.10.10 | ₩42,551 | ₩42,611 | ₩42,137 | ₩42,431 | -0.28% | 217.7만 |
|---|