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 | ₩48,887 | ₩49,690 | ₩48,593 | ₩49,583 | +1.42% | 233.3만 |
| 2026.10.08 | ₩48,386 | ₩48,533 | ₩46,935 | ₩48,219 | -0.35% | 430만 |
| 2026.10.07 | ₩49,864 | ₩50,653 | ₩48,513 | ₩49,021 | -1.69% | 425.4만 |
| 2026.10.06 | ₩52,312 | ₩52,365 | ₩49,583 | ₩50,559 | -3.35% | 659.6만 |
| 2026.10.05 | ₩46,935 | ₩53,729 | ₩46,841 | ₩51,469 | +9.66% | 1240.1만 |
| 2026.10.02 | ₩45,998 | ₩46,841 | ₩45,109 | ₩46,480 | +1.05% | 543.6만 |
| 2026.10.01 | ₩47,149 | ₩47,884 | ₩46,166 | ₩46,212 | -1.99% | 637.7만 |
| 2026.09.30 | ₩47,777 | ₩48,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,717 |
| -0.13% |
| 515.4만 |
| 2026.09.29 | ₩46,734 | ₩47,670 | ₩46,667 | ₩47,577 | +1.80% | 382.8만 |
|---|
| 2026.09.28 | ₩46,493 | ₩47,751 | ₩46,319 | ₩47,296 | +1.73% | 279.5만 |
|---|
| 2026.09.25 | ₩46,747 | ₩47,443 | ₩46,413 | ₩47,242 | +1.06% | 358.3만 |
|---|
| 2026.09.24 | ₩46,400 | ₩46,854 | ₩45,958 | ₩46,587 | +0.40% | 251.5만 |
|---|
| 2026.09.23 | ₩47,336 | ₩47,697 | ₩46,286 | ₩46,480 | -1.81% | 251만 |
|---|
| 2026.09.22 | ₩46,092 | ₩47,209 | ₩45,972 | ₩47,109 | +2.21% | 229.8만 |
|---|
| 2026.09.21 | ₩46,413 | ₩46,634 | ₩45,958 | ₩46,400 | -0.03% | 157.8만 |
|---|
| 2026.09.18 | ₩46,707 | ₩47,015 | ₩46,433 | ₩46,466 | -0.52% | 271.2만 |
|---|
| 2026.09.17 | ₩45,851 | ₩46,507 | ₩45,771 | ₩46,192 | +0.74% | 270.3만 |
|---|
| 2026.09.16 | ₩45,958 | ₩46,319 | ₩45,544 | ₩46,012 | +0.12% | 288.6만 |
|---|
| 2026.09.15 | ₩43,256 | ₩45,724 | ₩43,256 | ₩45,677 | +5.60% | 308.5만 |
|---|
| 2026.09.14 | ₩43,858 | ₩44,086 | ₩43,497 | ₩43,671 | -0.43% | 141.2만 |
|---|
| 2026.09.11 | ₩43,403 | ₩43,738 | ₩43,163 | ₩43,430 | +0.06% | 139.4만 |
|---|
| 2026.09.10 | ₩43,417 | ₩43,711 | ₩43,082 | ₩43,109 | -0.71% | 101.6만 |
|---|
| 2026.09.09 | ₩44,768 | ₩45,142 | ₩44,112 | ₩44,193 | -1.28% | 212.5만 |
|---|
| 2026.09.08 | ₩45,089 | ₩45,263 | ₩44,621 | ₩44,848 | -0.53% | 155.1만 |
|---|
| 2026.09.04 | ₩45,423 | ₩45,731 | ₩44,868 | ₩44,942 | -1.06% | 100.3만 |
|---|
| 2026.09.03 | ₩46,319 | ₩46,359 | ₩45,584 | ₩46,025 | -0.64% | 89.1만 |
|---|
| 2026.09.02 | ₩45,530 | ₩46,145 | ₩45,129 | ₩45,764 | +0.51% | 207.9만 |
|---|
| 2026.09.01 | ₩44,581 | ₩45,035 | ₩44,340 | ₩44,527 | -0.12% | 156.3만 |
|---|
| 2026.08.31 | ₩43,818 | ₩44,487 | ₩43,524 | ₩44,353 | +1.22% | 173.3만 |
|---|
| 2026.08.28 | ₩45,182 | ₩45,383 | ₩44,293 | ₩44,447 | -1.63% | 151.4만 |
|---|
| 2026.08.27 | ₩45,356 | ₩45,697 | ₩45,035 | ₩45,610 | +0.56% | 186.6만 |
|---|
| 2026.08.26 | ₩45,182 | ₩45,343 | ₩44,621 | ₩45,142 | -0.09% | 308.7만 |
|---|
| 2026.08.25 | ₩45,223 | ₩46,105 | ₩45,102 | ₩45,958 | +1.63% | 202.6만 |
|---|
| 2026.08.24 | ₩43,898 | ₩44,567 | ₩43,791 | ₩44,166 | +0.61% | 324.7만 |
|---|
| 2026.08.21 | ₩44,621 | ₩45,450 | ₩44,514 | ₩44,741 | +0.27% | 253.5만 |
|---|
| 2026.08.20 | ₩44,942 | ₩45,169 | ₩44,407 | ₩44,688 | -0.57% | 634.9만 |
|---|
| 2026.08.19 | ₩44,688 | ₩45,724 | ₩44,480 | ₩45,624 | +2.10% | 322.9만 |
|---|
| 2026.08.18 | ₩43,952 | ₩44,286 | ₩43,684 | ₩44,086 | +0.30% | 270.7만 |
|---|
| 2026.08.17 | ₩43,216 | ₩44,052 | ₩43,176 | ₩43,925 | +1.64% | 343.2만 |
|---|
| 2026.08.14 | ₩41,879 | ₩42,775 | ₩41,651 | ₩42,721 | +2.01% | 342.7만 |
|---|
| 2026.08.13 | ₩42,133 | ₩42,200 | ₩41,437 | ₩41,919 | -0.51% | 409.5만 |
|---|
| 2026.08.12 | ₩41,049 | ₩42,280 | ₩41,049 | ₩42,026 | +2.38% | 351.7만 |
|---|
| 2026.08.11 | ₩41,344 | ₩41,437 | ₩40,822 | ₩41,263 | -0.19% | 158.7만 |
|---|
| 2026.08.10 | ₩40,969 | ₩41,477 | ₩40,862 | ₩41,290 | +0.78% | 280만 |
|---|
| 2026.08.07 | ₩42,053 | ₩42,521 | ₩41,350 | ₩41,798 | -0.60% | 350.7만 |
|---|
| 2026.08.06 | ₩39,458 | ₩39,939 | ₩38,080 | ₩39,899 | +1.12% | 523.4만 |
|---|
| 2026.08.05 | ₩39,404 | ₩39,819 | ₩39,070 | ₩39,137 | -0.68% | 140.4만 |
|---|
| 2026.08.04 | ₩39,110 | ₩39,217 | ₩38,709 | ₩38,816 | -0.75% | 132.1만 |
|---|
| 2026.08.03 | ₩38,314 | ₩38,414 | ₩37,572 | ₩38,361 | +0.12% | 174만 |
|---|
| 2026.07.31 | ₩38,134 | ₩38,689 | ₩37,759 | ₩38,615 | +1.26% | 213.5만 |
|---|
| 2026.07.30 | ₩37,612 | ₩38,348 | ₩37,492 | ₩38,307 | +1.85% | 166.6만 |
|---|
| 2026.07.29 | ₩38,615 | ₩38,702 | ₩38,027 | ₩38,147 | -1.21% | 116.1만 |
|---|
| 2026.07.28 | ₩38,816 | ₩39,297 | ₩38,669 | ₩38,789 | -0.07% | 221.3만 |
|---|
| 2026.07.27 | ₩38,481 | ₩38,990 | ₩38,200 | ₩38,521 | +0.10% | 152.7만 |
|---|
| 2026.07.24 | ₩38,869 | ₩38,936 | ₩38,214 | ₩38,615 | -0.65% | 167.6만 |
|---|
| 2026.07.23 | ₩38,134 | ₩39,056 | ₩37,893 | ₩39,016 | +2.31% | 113.5만 |
|---|
| 2026.07.22 | ₩39,137 | ₩39,224 | ₩38,562 | ₩38,588 | -1.40% | 185.3만 |
|---|
| 2026.07.21 | ₩37,518 | ₩38,187 | ₩37,425 | ₩37,940 | +1.12% | 87.2만 |
|---|
| 2026.07.20 | ₩38,321 | ₩38,521 | ₩37,271 | ₩37,331 | -2.58% | 124.6만 |
|---|
| 2026.07.17 | ₩38,127 | ₩38,602 | ₩37,973 | ₩38,414 | +0.75% | 262.9만 |
|---|
| 2026.07.16 | ₩38,428 | ₩38,916 | ₩38,053 | ₩38,762 | +0.87% | 156.8만 |
|---|
| 2026.07.15 | ₩38,816 | ₩39,177 | ₩38,495 | ₩38,896 | +0.21% | 174.4만 |
|---|
| 2026.07.14 | ₩38,562 | ₩38,856 | ₩37,973 | ₩38,428 | -0.35% | 163.3만 |
|---|
| 2026.07.13 | ₩38,294 | ₩39,311 | ₩38,120 | ₩38,521 | +0.59% | 455.6만 |
|---|
| 2026.07.10 | ₩39,097 | ₩39,391 | ₩37,940 | ₩38,789 | -0.79% | 492.7만 |
|---|
| 2026.07.09 | ₩38,682 | ₩39,859 | ₩38,682 | ₩39,832 | +2.97% | 277만 |
|---|
| 2026.07.08 | ₩38,575 | ₩39,578 | ₩38,548 | ₩39,511 | +2.43% | 273.8만 |
|---|
| 2026.07.07 | ₩38,816 | ₩39,337 | ₩38,562 | ₩39,030 | +0.55% | 153.4만 |
|---|
| 2026.07.06 | ₩37,652 | ₩37,906 | ₩36,957 | ₩37,465 | -0.50% | 177.9만 |
|---|
| 2026.07.02 | ₩37,639 | ₩38,495 | ₩37,552 | ₩38,140 | +1.33% | 141.5만 |
|---|
| 2026.07.01 | ₩37,318 | ₩37,451 | ₩36,555 | ₩36,970 | -0.93% | 145만 |
|---|
| 2026.06.30 | ₩37,398 | ₩37,692 | ₩36,569 | ₩36,742 | -1.75% | 257.4만 |
|---|
| 2026.06.29 | ₩35,084 | ₩35,338 | ₩34,736 | ₩34,803 | -0.80% | 202.9만 |
|---|
| 2026.06.26 | ₩33,987 | ₩34,997 | ₩33,887 | ₩34,937 | +2.79% | 177.8만 |
|---|
| 2026.06.25 | ₩34,656 | ₩35,271 | ₩34,616 | ₩34,964 | +0.89% | 128.7만 |
|---|
| 2026.06.24 | ₩34,843 | ₩35,097 | ₩34,509 | ₩34,596 | -0.71% | 137.7만 |
|---|
| 2026.06.23 | ₩34,669 | ₩35,030 | ₩34,576 | ₩34,696 | +0.08% | 126.2만 |
|---|
| 2026.06.22 | ₩33,506 | ₩34,315 | ₩33,281 | ₩34,255 | +2.24% | 159.3만 |
|---|
| 2026.06.18 | ₩34,348 | ₩34,408 | ₩33,439 | ₩33,800 | -1.60% | 181만 |
|---|
| 2026.06.17 | ₩33,372 | ₩34,475 | ₩33,265 | ₩33,960 | +1.76% | 243.9만 |
|---|
| 2026.06.16 | ₩32,743 | ₩33,138 | ₩32,215 | ₩33,091 | +1.06% | 219.2만 |
|---|
| 2026.06.15 | ₩33,626 | ₩33,706 | ₩32,783 | ₩32,877 | -2.23% | 102.3만 |
|---|
| 2026.06.12 | ₩33,526 | ₩33,787 | ₩33,338 | ₩33,546 | +0.06% | 111.4만 |
|---|
| 2026.06.11 | ₩33,385 | ₩33,954 | ₩33,171 | ₩33,760 | +1.12% | 117.4만 |
|---|
| 2026.06.10 | ₩33,118 | ₩33,626 | ₩32,710 | ₩32,757 | -1.09% | 87.6만 |
|---|
| 2026.06.09 | ₩33,265 | ₩33,659 | ₩33,044 | ₩33,573 | +0.92% | 132.9만 |
|---|
| 2026.06.08 | ₩33,639 | ₩33,733 | ₩32,877 | ₩33,171 | -1.39% | 143.6만 |
|---|
| 2026.06.05 | ₩33,078 | ₩33,825 | ₩33,024 | ₩33,639 | +1.70% | 208.6만 |
|---|
| 2026.06.04 | ₩32,676 | ₩33,205 | ₩32,556 | ₩33,078 | +1.23% | 124만 |
|---|
| 2026.06.03 | ₩31,673 | ₩31,981 | ₩31,593 | ₩31,941 | +0.84% | 137.7만 |
|---|
| 2026.06.02 | ₩32,349 | ₩32,436 | ₩31,794 | ₩31,901 | -1.39% | 361.7만 |
|---|
| 2026.06.01 | ₩34,482 | ₩34,689 | ₩33,960 | ₩34,041 | -1.28% | 171.1만 |
|---|
| 2026.05.29 | ₩36,047 | ₩36,207 | ₩35,218 | ₩35,218 | -2.30% | 220만 |
|---|
| 2026.05.28 | ₩35,057 | ₩36,301 | ₩35,057 | ₩36,167 | +3.17% | 232.3만 |
|---|
| 2026.05.27 | ₩35,833 | ₩36,074 | ₩35,579 | ₩35,726 | -0.30% | 79.1만 |
|---|
| 2026.05.26 | ₩36,020 | ₩36,288 | ₩35,606 | ₩35,967 | -0.15% | 102.1만 |
|---|
| 2026.05.22 | ₩35,953 | ₩36,141 | ₩35,672 | ₩35,940 | -0.04% | 120.5만 |
|---|
| 2026.05.21 | ₩35,953 | ₩36,368 | ₩35,612 | ₩36,181 | +0.63% | 105만 |
|---|
| 2026.05.20 | ₩34,964 | ₩36,602 | ₩34,897 | ₩36,395 | +4.09% | 520.2만 |
|---|
| 2026.05.19 | ₩34,362 | ₩34,750 | ₩34,134 | ₩34,348 | -0.04% | 433.9만 |
|---|
| 2026.05.18 | ₩35,512 | ₩35,579 | ₩34,964 | ₩35,271 | -0.68% | 285.8만 |
|---|
| 2026.05.15 | ₩35,900 | ₩36,060 | ₩35,365 | ₩35,499 | -1.12% | 136.2만 |
|---|
| 2026.05.14 | ₩35,873 | ₩36,341 | ₩35,017 | ₩35,980 | +0.30% | 152만 |
|---|
| 2026.05.13 | ₩35,485 | ₩35,813 | ₩35,218 | ₩35,512 | +0.08% | 197.6만 |
|---|
| 2026.05.12 | ₩35,338 | ₩36,421 | ₩35,338 | ₩36,234 | +2.54% | 224.4만 |
|---|
| 2026.05.11 | ₩34,763 | ₩35,586 | ₩34,669 | ₩35,017 | +0.73% | 264.7만 |
|---|
| 2026.05.08 | ₩34,188 | ₩35,793 | ₩33,894 | ₩35,351 | +3.40% | 592만 |
|---|
| 2026.05.07 | ₩37,759 | ₩37,826 | ₩35,853 | ₩36,194 | -4.14% | 349.8만 |
|---|
| 2026.05.06 | ₩36,890 | ₩37,451 | ₩36,783 | ₩37,304 | +1.12% | 145.2만 |
|---|
| 2026.05.05 | ₩36,796 | ₩36,930 | ₩36,114 | ₩36,809 | +0.04% | 118만 |
|---|
| 2026.05.04 | ₩35,178 | ₩36,228 | ₩35,097 | ₩36,167 | +2.81% | 120.1만 |
|---|
| 2026.05.01 | ₩35,512 | ₩35,759 | ₩35,218 | ₩35,378 | -0.38% | 72.2만 |
|---|
| 2026.04.30 | ₩35,392 | ₩35,699 | ₩35,298 | ₩35,472 | +0.23% | 132.3만 |
|---|
| 2026.04.29 | ₩34,816 | ₩35,164 | ₩34,402 | ₩34,923 | +0.31% | 183.8만 |
|---|
| 2026.04.28 | ₩35,392 | ₩36,488 | ₩35,258 | ₩35,833 | +1.25% | 140.6만 |
|---|
| 2026.04.27 | ₩35,659 | ₩36,194 | ₩35,586 | ₩35,632 | -0.08% | 87.1만 |
|---|
| 2026.04.24 | ₩36,074 | ₩36,261 | ₩35,853 | ₩35,940 | -0.37% | 109.2만 |
|---|
| 2026.04.23 | ₩36,742 | ₩36,876 | ₩35,853 | ₩36,087 | -1.78% | 104.2만 |
|---|
| 2026.04.22 | ₩37,518 | ₩37,759 | ₩36,943 | ₩37,037 | -1.28% | 186.1만 |
|---|
| 2026.04.21 | ₩36,314 | ₩36,729 | ₩35,967 | ₩36,194 | -0.33% | 377.9만 |
|---|
| 2026.04.20 | ₩37,706 | ₩37,813 | ₩37,318 | ₩37,331 | -0.99% | 178만 |
|---|
| 2026.04.17 | ₩38,521 | ₩38,615 | ₩37,973 | ₩38,187 | -0.87% | 219.5만 |
|---|
| 2026.04.16 | ₩38,762 | ₩38,896 | ₩37,652 | ₩37,853 | -2.35% | 124만 |
|---|
| 2026.04.15 | ₩39,123 | ₩39,337 | ₩38,709 | ₩39,190 | +0.17% | 95만 |
|---|
| 2026.04.14 | ₩38,662 | ₩39,364 | ₩38,662 | ₩38,869 | +0.54% | 193.8만 |
|---|
| 2026.04.13 | ₩37,625 | ₩37,866 | ₩37,465 | ₩37,719 | +0.25% | 204만 |
|---|
| 2026.04.10 | ₩38,174 | ₩38,200 | ₩37,665 | ₩37,786 | -1.02% | 147.2만 |
|---|
| 2026.04.09 | ₩37,264 | ₩38,200 | ₩37,251 | ₩37,826 | +1.51% | 202.7만 |
|---|
| 2026.04.08 | ₩38,053 | ₩38,294 | ₩37,451 | ₩37,986 | -0.18% | 183.9만 |
|---|
| 2026.04.07 | ₩36,368 | ₩37,104 | ₩35,820 | ₩36,983 | +1.69% | 191.6만 |
|---|
| 2026.04.06 | ₩36,622 | ₩37,164 | ₩36,622 | ₩37,117 | +1.35% | 124.3만 |
|---|
| 2026.04.02 | ₩35,512 | ₩36,823 | ₩35,512 | ₩36,783 | +3.58% | 108.2만 |
|---|
| 2026.04.01 | ₩36,421 | ₩36,769 | ₩36,194 | ₩36,408 | -0.04% | 68.1만 |
|---|
| 2026.03.31 | ₩34,977 | ₩36,134 | ₩34,977 | ₩35,886 | +2.60% | 111.8만 |
|---|
| 2026.03.30 | ₩34,977 | ₩35,057 | ₩34,455 | ₩34,549 | -1.22% | 85.9만 |
|---|
| 2026.03.27 | ₩34,990 | ₩35,398 | ₩34,482 | ₩34,536 | -1.30% | 181.6만 |
|---|
| 2026.03.26 | ₩34,616 | ₩35,244 | ₩34,602 | ₩34,816 | +0.58% | 306만 |
|---|
| 2026.03.25 | ₩34,696 | ₩35,265 | ₩34,643 | ₩34,923 | +0.66% | 315.4만 |
|---|
| 2026.03.24 | ₩34,081 | ₩34,589 | ₩34,007 | ₩34,522 | +1.30% | 156.2만 |
|---|
| 2026.03.23 | ₩34,335 | ₩35,111 | ₩34,241 | ₩34,348 | +0.04% | 132만 |
|---|
| 2026.03.20 | ₩34,268 | ₩34,395 | ₩33,372 | ₩33,573 | -2.03% | 219.7만 |
|---|
| 2026.03.19 | ₩34,067 | ₩34,616 | ₩33,894 | ₩34,415 | +1.02% | 132만 |
|---|
| 2026.03.18 | ₩35,231 | ₩35,331 | ₩34,562 | ₩34,576 | -1.86% | 108.8만 |
|---|
| 2026.03.17 | ₩35,699 | ₩35,826 | ₩35,204 | ₩35,258 | -1.24% | 101.2만 |
|---|
| 2026.03.16 | ₩35,204 | ₩35,539 | ₩35,191 | ₩35,525 | +0.91% | 86.3만 |
|---|
| 2026.03.13 | ₩35,592 | ₩35,900 | ₩34,857 | ₩34,964 | -1.77% | 103.3만 |
|---|
| 2026.03.12 | ₩36,381 | ₩36,582 | ₩35,532 | ₩35,539 | -2.32% | 185.4만 |
|---|
| 2026.03.11 | ₩36,916 | ₩37,090 | ₩36,114 | ₩36,622 | -0.80% | 123.4만 |
|---|
| 2026.03.10 | ₩36,916 | ₩37,665 | ₩36,903 | ₩37,398 | +1.30% | 184.5만 |
|---|
| 2026.03.09 | ₩35,512 | ₩36,542 | ₩35,512 | ₩36,435 | +2.60% | 134.8만 |
|---|
| 2026.03.06 | ₩35,800 | ₩36,421 | ₩35,693 | ₩36,194 | +1.10% | 254.2만 |
|---|
| 2026.03.05 | ₩37,197 | ₩37,197 | ₩36,381 | ₩36,756 | -1.19% | 136.1만 |
|---|
| 2026.03.04 | ₩37,411 | ₩37,786 | ₩36,850 | ₩37,692 | +0.75% | 144.9만 |
|---|
| 2026.03.03 | ₩37,398 | ₩37,679 | ₩36,408 | ₩36,997 | -1.07% | 198.1만 |
|---|
| 2026.03.02 | ₩39,344 | ₩39,933 | ₩38,776 | ₩39,658 | +0.80% | 192.5만 |
|---|
| 2026.02.27 | ₩39,337 | ₩39,431 | ₩38,990 | ₩39,377 | +0.10% | 148만 |
|---|
| 2026.02.26 | ₩39,003 | ₩39,130 | ₩38,521 | ₩39,110 | +0.27% | 137.4만 |
|---|
| 2026.02.25 | ₩38,990 | ₩39,591 | ₩38,776 | ₩39,177 | +0.48% | 188.5만 |
|---|
| 2026.02.24 | ₩39,444 | ₩39,779 | ₩38,949 | ₩39,324 | -0.31% | 160.8만 |
|---|
| 2026.02.23 | ₩38,027 | ₩39,163 | ₩38,015 | ₩39,150 | +2.95% | 218.1만 |
|---|
| 2026.02.20 | ₩38,842 | ₩39,438 | ₩38,709 | ₩39,177 | +0.86% | 209.5만 |
|---|
| 2026.02.19 | ₩37,839 | ₩38,816 | ₩37,532 | ₩38,655 | +2.16% | 210.2만 |
|---|
| 2026.02.18 | ₩39,117 | ₩39,484 | ₩38,575 | ₩39,003 | -0.29% | 305.4만 |
|---|
| 2026.02.17 | ₩41,063 | ₩42,012 | ₩39,511 | ₩40,127 | -2.28% | 303.7만 |
|---|
| 2026.02.13 | ₩39,658 | ₩40,755 | ₩39,658 | ₩40,167 | +1.28% | 118.9만 |
|---|
| 2026.02.12 | ₩40,193 | ₩40,354 | ₩39,418 | ₩39,578 | -1.53% | 137.3만 |
|---|
| 2026.02.11 | ₩40,688 | ₩40,688 | ₩39,672 | ₩40,207 | -1.18% | 137.8만 |
|---|
| 2026.02.10 | ₩41,290 | ₩41,464 | ₩40,916 | ₩40,929 | -0.87% | 89.4만 |
|---|
| 2026.02.09 | ₩41,825 | ₩41,865 | ₩40,956 | ₩41,290 | -1.28% | 118.7만 |
|---|
| 2026.02.06 | ₩41,384 | ₩41,879 | ₩41,130 | ₩41,330 | -0.13% | 176만 |
|---|
| 2026.02.05 | ₩41,932 | ₩42,855 | ₩41,397 | ₩41,424 | -1.21% | 152만 |
|---|
| 2026.02.04 | ₩43,403 | ₩43,551 | ₩42,019 | ₩42,668 | -1.69% | 153.2만 |
|---|
| 2026.02.03 | ₩44,460 | ₩44,835 | ₩43,965 | ₩44,179 | -0.63% | 117.8만 |
|---|
| 2026.02.02 | ₩43,684 | ₩44,634 | ₩43,684 | ₩44,500 | +1.87% | 88만 |
|---|
| 2026.01.30 | ₩44,153 | ₩44,367 | ₩43,082 | ₩43,644 | -1.15% | 141.6만 |
|---|
| 2026.01.29 | ₩44,447 | ₩44,641 | ₩43,858 | ₩44,607 | +0.36% | 119만 |
|---|
| 2026.01.28 | ₩44,166 | ₩44,554 | ₩43,564 | ₩44,046 | -0.27% | 159.7만 |
|---|
| 2026.01.27 | ₩45,156 | ₩46,386 | ₩45,116 | ₩46,012 | +1.90% | 201.2만 |
|---|
| 2026.01.26 | ₩44,701 | ₩45,223 | ₩44,634 | ₩44,768 | +0.15% | 134.4만 |
|---|
| 2026.01.23 | ₩44,607 | ₩45,370 | ₩44,420 | ₩45,316 | +1.59% | 186.6만 |
|---|
| 2026.01.22 | ₩44,019 | ₩44,801 | ₩43,858 | ₩44,273 | +0.58% | 116.7만 |
|---|
| 2026.01.21 | ₩42,521 | ₩44,440 | ₩42,447 | ₩44,072 | +3.65% | 228.3만 |
|---|
| 2026.01.20 | ₩41,972 | ₩42,400 | ₩41,518 | ₩41,905 | -0.16% | 276.5만 |
|---|
| 2026.01.16 | ₩45,651 | ₩45,798 | ₩41,304 | ₩43,136 | -5.51% | 624.9만 |
|---|
| 2026.01.15 | ₩46,277 | ₩46,306 | ₩44,835 | ₩45,276 | -2.16% | 196.7만 |
|---|
| 2026.01.14 | ₩46,279 | ₩47,389 | ₩46,239 | ₩47,269 | +2.14% | 265.4만 |
|---|
| 2026.01.13 | ₩44,781 | ₩45,343 | ₩44,540 | ₩45,303 | +1.16% | 205.5만 |
|---|
| 2026.01.12 | ₩45,584 | ₩45,610 | ₩44,928 | ₩45,410 | -0.38% | 147.6만 |
|---|
| 2026.01.09 | ₩44,955 | ₩45,871 | ₩44,902 | ₩45,824 | +1.93% | 152.5만 |
|---|
| 2026.01.08 | ₩45,370 | ₩45,463 | ₩44,701 | ₩44,982 | -0.85% | 97.1만 |
|---|
| 2026.01.07 | ₩44,280 | ₩45,457 | ₩44,246 | ₩45,343 | +2.40% | 155.7만 |
|---|
| 2026.01.06 | ₩42,802 | ₩44,420 | ₩42,802 | ₩44,273 | +3.44% | 172.8만 |
|---|
| 2026.01.05 | ₩42,922 | ₩42,935 | ₩41,852 | ₩42,534 | -0.90% | 216.5만 |
|---|
| 2026.01.02 | ₩41,705 | ₩42,594 | ₩41,651 | ₩42,561 | +2.05% | 194.7만 |
|---|
| 2025.12.31 | ₩42,026 | ₩42,133 | ₩40,595 | ₩41,197 | -1.97% | 194.1만 |
|---|
| 2025.12.30 | ₩42,775 | ₩42,802 | ₩41,992 | ₩42,119 | -1.53% | 246.1만 |
|---|
| 2025.12.29 | ₩43,992 | ₩44,139 | ₩43,484 | ₩43,497 | -1.12% | 149.9만 |
|---|
| 2025.12.26 | ₩45,356 | ₩45,423 | ₩44,554 | ₩44,701 | -1.45% | 57.8만 |
|---|
| 2025.12.24 | ₩45,116 | ₩45,330 | ₩44,888 | ₩45,102 | -0.03% | 38.2만 |
|---|
| 2025.12.23 | ₩44,701 | ₩45,035 | ₩44,480 | ₩45,009 | +0.69% | 137.5만 |
|---|
| 2025.12.22 | ₩43,296 | ₩44,260 | ₩43,149 | ₩44,219 | +2.13% | 116.6만 |
|---|
| 2025.12.19 | ₩42,982 | ₩43,872 | ₩42,975 | ₩43,310 | +0.76% | 324.4만 |
|---|
| 2025.12.18 | ₩42,240 | ₩42,455 | ₩41,959 | ₩42,133 | -0.25% | 90.2만 |
|---|
| 2025.12.17 | ₩42,226 | ₩42,681 | ₩42,226 | ₩42,414 | +0.44% | 108.2만 |
|---|
| 2025.12.16 | ₩42,394 | ₩42,481 | ₩41,584 | ₩41,932 | -1.09% | 108.3만 |
|---|
| 2025.12.15 | ₩42,454 | ₩42,681 | ₩41,959 | ₩42,226 | -0.54% | 191.2만 |
|---|
| 2025.12.12 | ₩42,547 | ₩42,668 | ₩41,785 | ₩41,879 | -1.57% | 193.2만 |
|---|
| 2025.12.11 | ₩42,367 | ₩43,484 | ₩42,293 | ₩43,203 | +1.97% | 207.8만 |
|---|
| 2025.12.10 | ₩41,477 | ₩42,008 | ₩41,210 | ₩41,785 | +0.74% | 168.4만 |
|---|
| 2025.12.09 | ₩41,919 | ₩42,240 | ₩41,370 | ₩41,370 | -1.31% | 104.7만 |
|---|
| 2025.12.08 | ₩42,828 | ₩43,030 | ₩42,380 | ₩42,721 | -0.25% | 148.3만 |
|---|
| 2025.12.05 | ₩42,882 | ₩42,975 | ₩42,133 | ₩42,454 | -1.00% | 78.2만 |
|---|
| 2025.12.04 | ₩42,855 | ₩43,350 | ₩42,307 | ₩42,828 | -0.06% | 123.6만 |
|---|
| 2025.12.03 | ₩42,307 | ₩42,467 | ₩42,012 | ₩42,374 | +0.16% | 105만 |
|---|
| 2025.12.02 | ₩42,240 | ₩42,554 | ₩41,892 | ₩42,414 | +0.41% | 152.1만 |
|---|
| 2025.12.01 | ₩43,337 | ₩43,430 | ₩41,885 | ₩41,986 | -3.12% | 141.9만 |
|---|
| 2025.11.28 | ₩42,374 | ₩43,444 | ₩42,079 | ₩43,283 | +2.15% | 235.2만 |
|---|
| 2025.11.26 | ₩42,588 | ₩42,802 | ₩42,400 | ₩42,695 | +0.25% | 122.8만 |
|---|
| 2025.11.25 | ₩41,798 | ₩42,133 | ₩41,464 | ₩41,999 | +0.48% | 119만 |
|---|
| 2025.11.24 | ₩41,183 | ₩41,919 | ₩41,076 | ₩41,223 | +0.10% | 165.8만 |
|---|
| 2025.11.21 | ₩40,448 | ₩41,110 | ₩40,381 | ₩40,728 | +0.69% | 103.5만 |
|---|
| 2025.11.20 | ₩41,090 | ₩41,103 | ₩40,100 | ₩40,180 | -2.21% | 115.6만 |
|---|
| 2025.11.19 | ₩40,755 | ₩41,217 | ₩40,541 | ₩40,889 | +0.33% | 112.2만 |
|---|
| 2025.11.18 | ₩40,193 | ₩40,601 | ₩39,685 | ₩40,555 | +0.90% | 217.2만 |
|---|
| 2025.11.17 | ₩40,595 | ₩41,317 | ₩40,501 | ₩40,688 | +0.23% | 89만 |
|---|
| 2025.11.14 | ₩40,314 | ₩40,835 | ₩40,234 | ₩40,474 | +0.40% | 142.7만 |
|---|
| 2025.11.13 | ₩40,702 | ₩41,170 | ₩40,434 | ₩40,448 | -0.62% | 107만 |
|---|
| 2025.11.12 | ₩40,621 | ₩41,009 | ₩40,472 | ₩40,755 | +0.33% | 95.4만 |
|---|
| 2025.11.11 | ₩39,177 | ₩40,715 | ₩39,163 | ₩40,541 | +3.48% | 218.4만 |
|---|
| 2025.11.10 | ₩39,270 | ₩39,565 | ₩38,635 | ₩38,869 | -1.02% | 187.8만 |
|---|
| 2025.11.07 | ₩38,428 | ₩38,575 | ₩38,013 | ₩38,334 | -0.24% | 202.7만 |
|---|
| 2025.11.06 | ₩38,575 | ₩39,257 | ₩37,652 | ₩38,575 | 0.00% | 383.1만 |
|---|
| 2025.11.05 | ₩37,772 | ₩39,130 | ₩37,558 | ₩39,043 | +3.36% | 292.5만 |
|---|
| 2025.11.04 | ₩38,174 | ₩39,311 | ₩38,134 | ₩38,468 | +0.77% | 293.4만 |
|---|
| 2025.11.03 | ₩38,348 | ₩39,043 | ₩38,127 | ₩38,401 | +0.14% | 205만 |
|---|
| 2025.10.31 | ₩38,200 | ₩38,314 | ₩37,879 | ₩38,267 | +0.18% | 157.4만 |
|---|
| 2025.10.30 | ₩38,187 | ₩38,608 | ₩37,879 | ₩38,348 | +0.42% | 280.6만 |
|---|
| 2025.10.29 | ₩39,163 | ₩39,190 | ₩38,321 | ₩38,722 | -1.13% | 107.1만 |
|---|
| 2025.10.28 | ₩38,842 | ₩39,056 | ₩38,562 | ₩38,963 | +0.31% | 238.5만 |
|---|
| 2025.10.27 | ₩39,458 | ₩39,591 | ₩38,709 | ₩38,829 | -1.59% | 363.8만 |
|---|
| 2025.10.24 | ₩39,698 | ₩40,100 | ₩39,404 | ₩39,979 | +0.71% | 390.5만 |
|---|
| 2025.10.23 | ₩40,274 | ₩40,407 | ₩39,892 | ₩39,953 | -0.80% | 247.8만 |
|---|
| 2025.10.22 | ₩40,407 | ₩40,448 | ₩39,672 | ₩40,019 | -0.96% | 141.8만 |
|---|
| 2025.10.21 | ₩40,019 | ₩40,468 | ₩39,551 | ₩40,300 | +0.70% | 314.3만 |
|---|
| 2025.10.20 | ₩42,133 | ₩42,133 | ₩40,581 | ₩40,849 | -3.05% | 471.2만 |
|---|
| 2025.10.17 | ₩43,845 | ₩44,387 | ₩43,700 | ₩44,367 | +1.19% | 198.7만 |
|---|
| 2025.10.16 | ₩44,326 | ₩45,009 | ₩43,577 | ₩43,805 | -1.18% | 209.2만 |
|---|
| 2025.10.15 | ₩43,510 | ₩44,046 | ₩42,628 | ₩43,765 | +0.58% | 223.9만 |
|---|
| 2025.10.14 | ₩43,524 | ₩44,005 | ₩42,844 | ₩43,805 | +0.65% | 303.2만 |
|---|
| 2025.10.13 | ₩42,788 | ₩43,878 | ₩42,589 | ₩43,711 | +2.16% | 256.7만 |
|---|
| 2025.10.10 | ₩42,668 | ₩42,728 | ₩42,253 | ₩42,547 | -0.28% | 217.7만 |
|---|