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 | ₩48,848 | ₩49,650 | ₩48,554 | ₩49,543 | +1.42% | 233.3만 |
| 2026.10.08 | ₩48,347 | ₩48,494 | ₩46,897 | ₩48,180 | -0.35% | 430만 |
| 2026.10.07 | ₩49,824 | ₩50,612 | ₩48,474 | ₩48,982 | -1.69% | 425.4만 |
| 2026.10.06 | ₩52,269 | ₩52,323 | ₩49,543 | ₩50,519 | -3.35% | 659.6만 |
| 2026.10.05 | ₩46,897 | ₩53,686 | ₩46,803 | ₩51,427 | +9.66% | 1240.1만 |
| 2026.10.02 | ₩45,961 | ₩46,803 | ₩45,072 | ₩46,442 | +1.05% | 543.6만 |
| 2026.10.01 | ₩47,111 | ₩47,846 | ₩46,128 | ₩46,175 | -1.99% | 637.7만 |
| 2026.09.30 | ₩47,739 | ₩47,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,679 |
| -0.13% |
| 515.4만 |
| 2026.09.29 | ₩46,696 | ₩47,632 | ₩46,629 | ₩47,538 | +1.80% | 382.8만 |
|---|
| 2026.09.28 | ₩46,456 | ₩47,712 | ₩46,282 | ₩47,258 | +1.73% | 279.5만 |
|---|
| 2026.09.25 | ₩46,710 | ₩47,405 | ₩46,376 | ₩47,204 | +1.06% | 358.3만 |
|---|
| 2026.09.24 | ₩46,362 | ₩46,817 | ₩45,921 | ₩46,549 | +0.40% | 251.5만 |
|---|
| 2026.09.23 | ₩47,298 | ₩47,659 | ₩46,249 | ₩46,442 | -1.81% | 251만 |
|---|
| 2026.09.22 | ₩46,055 | ₩47,171 | ₩45,934 | ₩47,070 | +2.21% | 229.8만 |
|---|
| 2026.09.21 | ₩46,376 | ₩46,596 | ₩45,921 | ₩46,362 | -0.03% | 157.8만 |
|---|
| 2026.09.18 | ₩46,670 | ₩46,977 | ₩46,396 | ₩46,429 | -0.52% | 271.2만 |
|---|
| 2026.09.17 | ₩45,814 | ₩46,469 | ₩45,734 | ₩46,155 | +0.74% | 270.3만 |
|---|
| 2026.09.16 | ₩45,921 | ₩46,282 | ₩45,507 | ₩45,975 | +0.12% | 288.6만 |
|---|
| 2026.09.15 | ₩43,221 | ₩45,687 | ₩43,221 | ₩45,640 | +5.60% | 308.5만 |
|---|
| 2026.09.14 | ₩43,823 | ₩44,050 | ₩43,462 | ₩43,636 | -0.43% | 141.2만 |
|---|
| 2026.09.11 | ₩43,368 | ₩43,703 | ₩43,128 | ₩43,395 | +0.06% | 139.4만 |
|---|
| 2026.09.10 | ₩43,382 | ₩43,676 | ₩43,048 | ₩43,074 | -0.71% | 101.6만 |
|---|
| 2026.09.09 | ₩44,732 | ₩45,106 | ₩44,077 | ₩44,157 | -1.28% | 212.5만 |
|---|
| 2026.09.08 | ₩45,052 | ₩45,226 | ₩44,585 | ₩44,812 | -0.53% | 155.1만 |
|---|
| 2026.09.04 | ₩45,387 | ₩45,694 | ₩44,832 | ₩44,905 | -1.06% | 100.3만 |
|---|
| 2026.09.03 | ₩46,282 | ₩46,322 | ₩45,547 | ₩45,988 | -0.64% | 89.1만 |
|---|
| 2026.09.02 | ₩45,493 | ₩46,108 | ₩45,093 | ₩45,727 | +0.51% | 207.9만 |
|---|
| 2026.09.01 | ₩44,545 | ₩44,999 | ₩44,304 | ₩44,491 | -0.12% | 156.3만 |
|---|
| 2026.08.31 | ₩43,783 | ₩44,451 | ₩43,489 | ₩44,317 | +1.22% | 173.3만 |
|---|
| 2026.08.28 | ₩45,146 | ₩45,346 | ₩44,257 | ₩44,411 | -1.63% | 151.4만 |
|---|
| 2026.08.27 | ₩45,320 | ₩45,660 | ₩44,999 | ₩45,574 | +0.56% | 186.6만 |
|---|
| 2026.08.26 | ₩45,146 | ₩45,306 | ₩44,585 | ₩45,106 | -0.09% | 308.7만 |
|---|
| 2026.08.25 | ₩45,186 | ₩46,068 | ₩45,066 | ₩45,921 | +1.63% | 202.6만 |
|---|
| 2026.08.24 | ₩43,863 | ₩44,531 | ₩43,756 | ₩44,130 | +0.61% | 324.7만 |
|---|
| 2026.08.21 | ₩44,585 | ₩45,413 | ₩44,478 | ₩44,705 | +0.27% | 253.5만 |
|---|
| 2026.08.20 | ₩44,905 | ₩45,133 | ₩44,371 | ₩44,651 | -0.57% | 634.9만 |
|---|
| 2026.08.19 | ₩44,651 | ₩45,687 | ₩44,444 | ₩45,587 | +2.10% | 322.9만 |
|---|
| 2026.08.18 | ₩43,916 | ₩44,251 | ₩43,649 | ₩44,050 | +0.30% | 270.7만 |
|---|
| 2026.08.17 | ₩43,181 | ₩44,017 | ₩43,141 | ₩43,890 | +1.64% | 343.2만 |
|---|
| 2026.08.14 | ₩41,845 | ₩42,740 | ₩41,618 | ₩42,687 | +2.01% | 342.7만 |
|---|
| 2026.08.13 | ₩42,099 | ₩42,166 | ₩41,404 | ₩41,885 | -0.51% | 409.5만 |
|---|
| 2026.08.12 | ₩41,016 | ₩42,246 | ₩41,016 | ₩41,992 | +2.38% | 351.7만 |
|---|
| 2026.08.11 | ₩41,310 | ₩41,404 | ₩40,789 | ₩41,230 | -0.19% | 158.7만 |
|---|
| 2026.08.10 | ₩40,936 | ₩41,444 | ₩40,829 | ₩41,257 | +0.78% | 280만 |
|---|
| 2026.08.07 | ₩42,019 | ₩42,486 | ₩41,317 | ₩41,765 | -0.60% | 350.7만 |
|---|
| 2026.08.06 | ₩39,426 | ₩39,907 | ₩38,049 | ₩39,867 | +1.12% | 523.4만 |
|---|
| 2026.08.05 | ₩39,372 | ₩39,787 | ₩39,038 | ₩39,105 | -0.68% | 140.4만 |
|---|
| 2026.08.04 | ₩39,078 | ₩39,185 | ₩38,677 | ₩38,784 | -0.75% | 132.1만 |
|---|
| 2026.08.03 | ₩38,283 | ₩38,383 | ₩37,541 | ₩38,330 | +0.12% | 174만 |
|---|
| 2026.07.31 | ₩38,103 | ₩38,657 | ₩37,729 | ₩38,584 | +1.26% | 213.5만 |
|---|
| 2026.07.30 | ₩37,582 | ₩38,317 | ₩37,461 | ₩38,276 | +1.85% | 166.6만 |
|---|
| 2026.07.29 | ₩38,584 | ₩38,671 | ₩37,996 | ₩38,116 | -1.21% | 116.1만 |
|---|
| 2026.07.28 | ₩38,784 | ₩39,265 | ₩38,637 | ₩38,758 | -0.07% | 221.3만 |
|---|
| 2026.07.27 | ₩38,450 | ₩38,958 | ₩38,170 | ₩38,490 | +0.10% | 152.7만 |
|---|
| 2026.07.24 | ₩38,838 | ₩38,905 | ₩38,183 | ₩38,584 | -0.65% | 167.6만 |
|---|
| 2026.07.23 | ₩38,103 | ₩39,025 | ₩37,862 | ₩38,985 | +2.31% | 113.5만 |
|---|
| 2026.07.22 | ₩39,105 | ₩39,192 | ₩38,530 | ₩38,557 | -1.40% | 185.3만 |
|---|
| 2026.07.21 | ₩37,488 | ₩38,156 | ₩37,394 | ₩37,909 | +1.12% | 87.2만 |
|---|
| 2026.07.20 | ₩38,290 | ₩38,490 | ₩37,241 | ₩37,301 | -2.58% | 124.6만 |
|---|
| 2026.07.17 | ₩38,096 | ₩38,571 | ₩37,942 | ₩38,383 | +0.75% | 262.9만 |
|---|
| 2026.07.16 | ₩38,397 | ₩38,885 | ₩38,023 | ₩38,731 | +0.87% | 156.8만 |
|---|
| 2026.07.15 | ₩38,784 | ₩39,145 | ₩38,464 | ₩38,865 | +0.21% | 174.4만 |
|---|
| 2026.07.14 | ₩38,530 | ₩38,824 | ₩37,942 | ₩38,397 | -0.35% | 163.3만 |
|---|
| 2026.07.13 | ₩38,263 | ₩39,279 | ₩38,089 | ₩38,490 | +0.59% | 455.6만 |
|---|
| 2026.07.10 | ₩39,065 | ₩39,359 | ₩37,909 | ₩38,758 | -0.79% | 492.7만 |
|---|
| 2026.07.09 | ₩38,651 | ₩39,827 | ₩38,651 | ₩39,800 | +2.97% | 277만 |
|---|
| 2026.07.08 | ₩38,544 | ₩39,546 | ₩38,517 | ₩39,479 | +2.43% | 273.8만 |
|---|
| 2026.07.07 | ₩38,784 | ₩39,306 | ₩38,530 | ₩38,998 | +0.55% | 153.4만 |
|---|
| 2026.07.06 | ₩37,622 | ₩37,876 | ₩36,927 | ₩37,435 | -0.50% | 177.9만 |
|---|
| 2026.07.02 | ₩37,608 | ₩38,464 | ₩37,521 | ₩38,109 | +1.33% | 141.5만 |
|---|
| 2026.07.01 | ₩37,288 | ₩37,421 | ₩36,526 | ₩36,940 | -0.93% | 145만 |
|---|
| 2026.06.30 | ₩37,368 | ₩37,662 | ₩36,539 | ₩36,713 | -1.75% | 257.4만 |
|---|
| 2026.06.29 | ₩35,056 | ₩35,310 | ₩34,708 | ₩34,775 | -0.80% | 202.9만 |
|---|
| 2026.06.26 | ₩33,960 | ₩34,969 | ₩33,859 | ₩34,909 | +2.79% | 177.8만 |
|---|
| 2026.06.25 | ₩34,628 | ₩35,243 | ₩34,588 | ₩34,935 | +0.89% | 128.7만 |
|---|
| 2026.06.24 | ₩34,815 | ₩35,069 | ₩34,481 | ₩34,568 | -0.71% | 137.7만 |
|---|
| 2026.06.23 | ₩34,641 | ₩35,002 | ₩34,548 | ₩34,668 | +0.08% | 126.2만 |
|---|
| 2026.06.22 | ₩33,479 | ₩34,287 | ₩33,254 | ₩34,227 | +2.24% | 159.3만 |
|---|
| 2026.06.18 | ₩34,321 | ₩34,381 | ₩33,412 | ₩33,773 | -1.60% | 181만 |
|---|
| 2026.06.17 | ₩33,345 | ₩34,448 | ₩33,238 | ₩33,933 | +1.76% | 243.9만 |
|---|
| 2026.06.16 | ₩32,717 | ₩33,111 | ₩32,189 | ₩33,064 | +1.06% | 219.2만 |
|---|
| 2026.06.15 | ₩33,599 | ₩33,679 | ₩32,757 | ₩32,850 | -2.23% | 102.3만 |
|---|
| 2026.06.12 | ₩33,499 | ₩33,759 | ₩33,312 | ₩33,519 | +0.06% | 111.4만 |
|---|
| 2026.06.11 | ₩33,358 | ₩33,926 | ₩33,144 | ₩33,733 | +1.12% | 117.4만 |
|---|
| 2026.06.10 | ₩33,091 | ₩33,599 | ₩32,683 | ₩32,730 | -1.09% | 87.6만 |
|---|
| 2026.06.09 | ₩33,238 | ₩33,632 | ₩33,017 | ₩33,545 | +0.92% | 132.9만 |
|---|
| 2026.06.08 | ₩33,612 | ₩33,706 | ₩32,850 | ₩33,144 | -1.39% | 143.6만 |
|---|
| 2026.06.05 | ₩33,051 | ₩33,798 | ₩32,997 | ₩33,612 | +1.70% | 208.6만 |
|---|
| 2026.06.04 | ₩32,650 | ₩33,178 | ₩32,530 | ₩33,051 | +1.23% | 124만 |
|---|
| 2026.06.03 | ₩31,648 | ₩31,955 | ₩31,567 | ₩31,915 | +0.84% | 137.7만 |
|---|
| 2026.06.02 | ₩32,323 | ₩32,409 | ₩31,768 | ₩31,875 | -1.39% | 361.7만 |
|---|
| 2026.06.01 | ₩34,454 | ₩34,661 | ₩33,933 | ₩34,013 | -1.28% | 171.1만 |
|---|
| 2026.05.29 | ₩36,018 | ₩36,178 | ₩35,189 | ₩35,189 | -2.30% | 220만 |
|---|
| 2026.05.28 | ₩35,029 | ₩36,272 | ₩35,029 | ₩36,138 | +3.17% | 232.3만 |
|---|
| 2026.05.27 | ₩35,804 | ₩36,045 | ₩35,550 | ₩35,697 | -0.30% | 79.1만 |
|---|
| 2026.05.26 | ₩35,991 | ₩36,258 | ₩35,577 | ₩35,938 | -0.15% | 102.1만 |
|---|
| 2026.05.22 | ₩35,924 | ₩36,111 | ₩35,644 | ₩35,911 | -0.04% | 120.5만 |
|---|
| 2026.05.21 | ₩35,924 | ₩36,339 | ₩35,584 | ₩36,152 | +0.63% | 105만 |
|---|
| 2026.05.20 | ₩34,935 | ₩36,573 | ₩34,869 | ₩36,365 | +4.09% | 520.2만 |
|---|
| 2026.05.19 | ₩34,334 | ₩34,721 | ₩34,107 | ₩34,321 | -0.04% | 433.9만 |
|---|
| 2026.05.18 | ₩35,483 | ₩35,550 | ₩34,935 | ₩35,243 | -0.68% | 285.8만 |
|---|
| 2026.05.15 | ₩35,871 | ₩36,031 | ₩35,336 | ₩35,470 | -1.12% | 136.2만 |
|---|
| 2026.05.14 | ₩35,844 | ₩36,312 | ₩34,989 | ₩35,951 | +0.30% | 152만 |
|---|
| 2026.05.13 | ₩35,457 | ₩35,784 | ₩35,189 | ₩35,483 | +0.08% | 197.6만 |
|---|
| 2026.05.12 | ₩35,310 | ₩36,392 | ₩35,310 | ₩36,205 | +2.54% | 224.4만 |
|---|
| 2026.05.11 | ₩34,735 | ₩35,557 | ₩34,641 | ₩34,989 | +0.73% | 264.7만 |
|---|
| 2026.05.08 | ₩34,160 | ₩35,764 | ₩33,866 | ₩35,323 | +3.40% | 592만 |
|---|
| 2026.05.07 | ₩37,729 | ₩37,795 | ₩35,824 | ₩36,165 | -4.14% | 349.8만 |
|---|
| 2026.05.06 | ₩36,860 | ₩37,421 | ₩36,753 | ₩37,274 | +1.12% | 145.2만 |
|---|
| 2026.05.05 | ₩36,766 | ₩36,900 | ₩36,085 | ₩36,780 | +0.04% | 118만 |
|---|
| 2026.05.04 | ₩35,149 | ₩36,198 | ₩35,069 | ₩36,138 | +2.81% | 120.1만 |
|---|
| 2026.05.01 | ₩35,483 | ₩35,731 | ₩35,189 | ₩35,350 | -0.38% | 72.2만 |
|---|
| 2026.04.30 | ₩35,363 | ₩35,670 | ₩35,269 | ₩35,443 | +0.23% | 132.3만 |
|---|
| 2026.04.29 | ₩34,788 | ₩35,136 | ₩34,374 | ₩34,895 | +0.31% | 183.8만 |
|---|
| 2026.04.28 | ₩35,363 | ₩36,459 | ₩35,229 | ₩35,804 | +1.25% | 140.6만 |
|---|
| 2026.04.27 | ₩35,630 | ₩36,165 | ₩35,557 | ₩35,604 | -0.08% | 87.1만 |
|---|
| 2026.04.24 | ₩36,045 | ₩36,232 | ₩35,824 | ₩35,911 | -0.37% | 109.2만 |
|---|
| 2026.04.23 | ₩36,713 | ₩36,846 | ₩35,824 | ₩36,058 | -1.78% | 104.2만 |
|---|
| 2026.04.22 | ₩37,488 | ₩37,729 | ₩36,913 | ₩37,007 | -1.28% | 186.1만 |
|---|
| 2026.04.21 | ₩36,285 | ₩36,699 | ₩35,938 | ₩36,165 | -0.33% | 377.9만 |
|---|
| 2026.04.20 | ₩37,675 | ₩37,782 | ₩37,288 | ₩37,301 | -0.99% | 178만 |
|---|
| 2026.04.17 | ₩38,490 | ₩38,584 | ₩37,942 | ₩38,156 | -0.87% | 219.5만 |
|---|
| 2026.04.16 | ₩38,731 | ₩38,865 | ₩37,622 | ₩37,822 | -2.35% | 124만 |
|---|
| 2026.04.15 | ₩39,092 | ₩39,306 | ₩38,677 | ₩39,159 | +0.17% | 95만 |
|---|
| 2026.04.14 | ₩38,631 | ₩39,332 | ₩38,631 | ₩38,838 | +0.54% | 193.8만 |
|---|
| 2026.04.13 | ₩37,595 | ₩37,835 | ₩37,435 | ₩37,688 | +0.25% | 204만 |
|---|
| 2026.04.10 | ₩38,143 | ₩38,170 | ₩37,635 | ₩37,755 | -1.02% | 147.2만 |
|---|
| 2026.04.09 | ₩37,234 | ₩38,170 | ₩37,221 | ₩37,795 | +1.51% | 202.7만 |
|---|
| 2026.04.08 | ₩38,023 | ₩38,263 | ₩37,421 | ₩37,956 | -0.18% | 183.9만 |
|---|
| 2026.04.07 | ₩36,339 | ₩37,074 | ₩35,791 | ₩36,953 | +1.69% | 191.6만 |
|---|
| 2026.04.06 | ₩36,593 | ₩37,134 | ₩36,593 | ₩37,087 | +1.35% | 124.3만 |
|---|
| 2026.04.02 | ₩35,483 | ₩36,793 | ₩35,483 | ₩36,753 | +3.58% | 108.2만 |
|---|
| 2026.04.01 | ₩36,392 | ₩36,740 | ₩36,165 | ₩36,379 | -0.04% | 68.1만 |
|---|
| 2026.03.31 | ₩34,949 | ₩36,105 | ₩34,949 | ₩35,857 | +2.60% | 111.8만 |
|---|
| 2026.03.30 | ₩34,949 | ₩35,029 | ₩34,427 | ₩34,521 | -1.22% | 85.9만 |
|---|
| 2026.03.27 | ₩34,962 | ₩35,370 | ₩34,454 | ₩34,508 | -1.30% | 181.6만 |
|---|
| 2026.03.26 | ₩34,588 | ₩35,216 | ₩34,574 | ₩34,788 | +0.58% | 306만 |
|---|
| 2026.03.25 | ₩34,668 | ₩35,236 | ₩34,615 | ₩34,895 | +0.66% | 315.4만 |
|---|
| 2026.03.24 | ₩34,053 | ₩34,561 | ₩33,980 | ₩34,494 | +1.30% | 156.2만 |
|---|
| 2026.03.23 | ₩34,307 | ₩35,082 | ₩34,214 | ₩34,321 | +0.04% | 132만 |
|---|
| 2026.03.20 | ₩34,240 | ₩34,367 | ₩33,345 | ₩33,545 | -2.03% | 219.7만 |
|---|
| 2026.03.19 | ₩34,040 | ₩34,588 | ₩33,866 | ₩34,387 | +1.02% | 132만 |
|---|
| 2026.03.18 | ₩35,203 | ₩35,303 | ₩34,534 | ₩34,548 | -1.86% | 108.8만 |
|---|
| 2026.03.17 | ₩35,670 | ₩35,797 | ₩35,176 | ₩35,229 | -1.24% | 101.2만 |
|---|
| 2026.03.16 | ₩35,176 | ₩35,510 | ₩35,163 | ₩35,497 | +0.91% | 86.3만 |
|---|
| 2026.03.13 | ₩35,563 | ₩35,871 | ₩34,828 | ₩34,935 | -1.77% | 103.3만 |
|---|
| 2026.03.12 | ₩36,352 | ₩36,552 | ₩35,503 | ₩35,510 | -2.32% | 185.4만 |
|---|
| 2026.03.11 | ₩36,887 | ₩37,060 | ₩36,085 | ₩36,593 | -0.80% | 123.4만 |
|---|
| 2026.03.10 | ₩36,887 | ₩37,635 | ₩36,873 | ₩37,368 | +1.30% | 184.5만 |
|---|
| 2026.03.09 | ₩35,483 | ₩36,512 | ₩35,483 | ₩36,405 | +2.60% | 134.8만 |
|---|
| 2026.03.06 | ₩35,771 | ₩36,392 | ₩35,664 | ₩36,165 | +1.10% | 254.2만 |
|---|
| 2026.03.05 | ₩37,167 | ₩37,167 | ₩36,352 | ₩36,726 | -1.19% | 136.1만 |
|---|
| 2026.03.04 | ₩37,381 | ₩37,755 | ₩36,820 | ₩37,662 | +0.75% | 144.9만 |
|---|
| 2026.03.03 | ₩37,368 | ₩37,648 | ₩36,379 | ₩36,967 | -1.07% | 198.1만 |
|---|
| 2026.03.02 | ₩39,312 | ₩39,900 | ₩38,744 | ₩39,626 | +0.80% | 192.5만 |
|---|
| 2026.02.27 | ₩39,306 | ₩39,399 | ₩38,958 | ₩39,346 | +0.10% | 148만 |
|---|
| 2026.02.26 | ₩38,971 | ₩39,098 | ₩38,490 | ₩39,078 | +0.27% | 137.4만 |
|---|
| 2026.02.25 | ₩38,958 | ₩39,560 | ₩38,744 | ₩39,145 | +0.48% | 188.5만 |
|---|
| 2026.02.24 | ₩39,412 | ₩39,747 | ₩38,918 | ₩39,292 | -0.31% | 160.8만 |
|---|
| 2026.02.23 | ₩37,996 | ₩39,132 | ₩37,984 | ₩39,118 | +2.95% | 218.1만 |
|---|
| 2026.02.20 | ₩38,811 | ₩39,406 | ₩38,677 | ₩39,145 | +0.86% | 209.5만 |
|---|
| 2026.02.19 | ₩37,809 | ₩38,784 | ₩37,501 | ₩38,624 | +2.16% | 210.2만 |
|---|
| 2026.02.18 | ₩39,085 | ₩39,453 | ₩38,544 | ₩38,971 | -0.29% | 305.4만 |
|---|
| 2026.02.17 | ₩41,030 | ₩41,979 | ₩39,479 | ₩40,094 | -2.28% | 303.7만 |
|---|
| 2026.02.13 | ₩39,626 | ₩40,722 | ₩39,626 | ₩40,134 | +1.28% | 118.9만 |
|---|
| 2026.02.12 | ₩40,161 | ₩40,321 | ₩39,386 | ₩39,546 | -1.53% | 137.3만 |
|---|
| 2026.02.11 | ₩40,655 | ₩40,655 | ₩39,640 | ₩40,174 | -1.18% | 137.8만 |
|---|
| 2026.02.10 | ₩41,257 | ₩41,431 | ₩40,883 | ₩40,896 | -0.87% | 89.4만 |
|---|
| 2026.02.09 | ₩41,791 | ₩41,832 | ₩40,923 | ₩41,257 | -1.28% | 118.7만 |
|---|
| 2026.02.06 | ₩41,350 | ₩41,845 | ₩41,096 | ₩41,297 | -0.13% | 176만 |
|---|
| 2026.02.05 | ₩41,898 | ₩42,821 | ₩41,364 | ₩41,390 | -1.21% | 152만 |
|---|
| 2026.02.04 | ₩43,368 | ₩43,515 | ₩41,985 | ₩42,633 | -1.69% | 153.2만 |
|---|
| 2026.02.03 | ₩44,424 | ₩44,798 | ₩43,930 | ₩44,144 | -0.63% | 117.8만 |
|---|
| 2026.02.02 | ₩43,649 | ₩44,598 | ₩43,649 | ₩44,464 | +1.87% | 88만 |
|---|
| 2026.01.30 | ₩44,117 | ₩44,331 | ₩43,048 | ₩43,609 | -1.15% | 141.6만 |
|---|
| 2026.01.29 | ₩44,411 | ₩44,605 | ₩43,823 | ₩44,571 | +0.36% | 119만 |
|---|
| 2026.01.28 | ₩44,130 | ₩44,518 | ₩43,529 | ₩44,010 | -0.27% | 159.7만 |
|---|
| 2026.01.27 | ₩45,119 | ₩46,349 | ₩45,079 | ₩45,975 | +1.90% | 201.2만 |
|---|
| 2026.01.26 | ₩44,665 | ₩45,186 | ₩44,598 | ₩44,732 | +0.15% | 134.4만 |
|---|
| 2026.01.23 | ₩44,571 | ₩45,333 | ₩44,384 | ₩45,280 | +1.59% | 186.6만 |
|---|
| 2026.01.22 | ₩43,983 | ₩44,765 | ₩43,823 | ₩44,237 | +0.58% | 116.7만 |
|---|
| 2026.01.21 | ₩42,486 | ₩44,404 | ₩42,413 | ₩44,037 | +3.65% | 228.3만 |
|---|
| 2026.01.20 | ₩41,938 | ₩42,366 | ₩41,484 | ₩41,872 | -0.16% | 276.5만 |
|---|
| 2026.01.16 | ₩45,614 | ₩45,761 | ₩41,270 | ₩43,101 | -5.51% | 624.9만 |
|---|
| 2026.01.15 | ₩46,239 | ₩46,269 | ₩44,798 | ₩45,240 | -2.16% | 196.7만 |
|---|
| 2026.01.14 | ₩46,242 | ₩47,351 | ₩46,202 | ₩47,231 | +2.14% | 265.4만 |
|---|
| 2026.01.13 | ₩44,745 | ₩45,306 | ₩44,504 | ₩45,266 | +1.16% | 205.5만 |
|---|
| 2026.01.12 | ₩45,547 | ₩45,574 | ₩44,892 | ₩45,373 | -0.38% | 147.6만 |
|---|
| 2026.01.09 | ₩44,919 | ₩45,834 | ₩44,865 | ₩45,787 | +1.93% | 152.5만 |
|---|
| 2026.01.08 | ₩45,333 | ₩45,427 | ₩44,665 | ₩44,945 | -0.85% | 97.1만 |
|---|
| 2026.01.07 | ₩44,244 | ₩45,420 | ₩44,210 | ₩45,306 | +2.40% | 155.7만 |
|---|
| 2026.01.06 | ₩42,767 | ₩44,384 | ₩42,767 | ₩44,237 | +3.44% | 172.8만 |
|---|
| 2026.01.05 | ₩42,887 | ₩42,901 | ₩41,818 | ₩42,500 | -0.90% | 216.5만 |
|---|
| 2026.01.02 | ₩41,671 | ₩42,560 | ₩41,618 | ₩42,526 | +2.05% | 194.7만 |
|---|
| 2025.12.31 | ₩41,992 | ₩42,099 | ₩40,562 | ₩41,163 | -1.97% | 194.1만 |
|---|
| 2025.12.30 | ₩42,740 | ₩42,767 | ₩41,958 | ₩42,085 | -1.53% | 246.1만 |
|---|
| 2025.12.29 | ₩43,956 | ₩44,104 | ₩43,449 | ₩43,462 | -1.12% | 149.9만 |
|---|
| 2025.12.26 | ₩45,320 | ₩45,387 | ₩44,518 | ₩44,665 | -1.45% | 57.8만 |
|---|
| 2025.12.24 | ₩45,079 | ₩45,293 | ₩44,852 | ₩45,066 | -0.03% | 38.2만 |
|---|
| 2025.12.23 | ₩44,665 | ₩44,999 | ₩44,444 | ₩44,972 | +0.69% | 137.5만 |
|---|
| 2025.12.22 | ₩43,262 | ₩44,224 | ₩43,115 | ₩44,184 | +2.13% | 116.6만 |
|---|
| 2025.12.19 | ₩42,947 | ₩43,836 | ₩42,941 | ₩43,275 | +0.76% | 324.4만 |
|---|
| 2025.12.18 | ₩42,206 | ₩42,421 | ₩41,925 | ₩42,099 | -0.25% | 90.2만 |
|---|
| 2025.12.17 | ₩42,192 | ₩42,647 | ₩42,192 | ₩42,379 | +0.44% | 108.2만 |
|---|
| 2025.12.16 | ₩42,359 | ₩42,446 | ₩41,551 | ₩41,898 | -1.09% | 108.3만 |
|---|
| 2025.12.15 | ₩42,420 | ₩42,647 | ₩41,925 | ₩42,192 | -0.54% | 191.2만 |
|---|
| 2025.12.12 | ₩42,513 | ₩42,633 | ₩41,751 | ₩41,845 | -1.57% | 193.2만 |
|---|
| 2025.12.11 | ₩42,333 | ₩43,449 | ₩42,259 | ₩43,168 | +1.97% | 207.8만 |
|---|
| 2025.12.10 | ₩41,444 | ₩41,975 | ₩41,177 | ₩41,751 | +0.74% | 168.4만 |
|---|
| 2025.12.09 | ₩41,885 | ₩42,206 | ₩41,337 | ₩41,337 | -1.31% | 104.7만 |
|---|
| 2025.12.08 | ₩42,794 | ₩42,996 | ₩42,346 | ₩42,687 | -0.25% | 148.3만 |
|---|
| 2025.12.05 | ₩42,847 | ₩42,941 | ₩42,099 | ₩42,420 | -1.00% | 78.2만 |
|---|
| 2025.12.04 | ₩42,821 | ₩43,315 | ₩42,273 | ₩42,794 | -0.06% | 123.6만 |
|---|
| 2025.12.03 | ₩42,273 | ₩42,433 | ₩41,979 | ₩42,339 | +0.16% | 105만 |
|---|
| 2025.12.02 | ₩42,206 | ₩42,520 | ₩41,858 | ₩42,379 | +0.41% | 152.1만 |
|---|
| 2025.12.01 | ₩43,302 | ₩43,395 | ₩41,852 | ₩41,952 | -3.12% | 141.9만 |
|---|
| 2025.11.28 | ₩42,339 | ₩43,409 | ₩42,045 | ₩43,248 | +2.15% | 235.2만 |
|---|
| 2025.11.26 | ₩42,553 | ₩42,767 | ₩42,366 | ₩42,660 | +0.25% | 122.8만 |
|---|
| 2025.11.25 | ₩41,765 | ₩42,099 | ₩41,431 | ₩41,965 | +0.48% | 119만 |
|---|
| 2025.11.24 | ₩41,150 | ₩41,885 | ₩41,043 | ₩41,190 | +0.10% | 165.8만 |
|---|
| 2025.11.21 | ₩40,415 | ₩41,076 | ₩40,348 | ₩40,696 | +0.69% | 103.5만 |
|---|
| 2025.11.20 | ₩41,056 | ₩41,070 | ₩40,067 | ₩40,148 | -2.21% | 115.6만 |
|---|
| 2025.11.19 | ₩40,722 | ₩41,183 | ₩40,508 | ₩40,856 | +0.33% | 112.2만 |
|---|
| 2025.11.18 | ₩40,161 | ₩40,569 | ₩39,653 | ₩40,522 | +0.90% | 217.2만 |
|---|
| 2025.11.17 | ₩40,562 | ₩41,284 | ₩40,468 | ₩40,655 | +0.23% | 89만 |
|---|
| 2025.11.14 | ₩40,281 | ₩40,802 | ₩40,201 | ₩40,442 | +0.40% | 142.7만 |
|---|
| 2025.11.13 | ₩40,669 | ₩41,137 | ₩40,401 | ₩40,415 | -0.62% | 107만 |
|---|
| 2025.11.12 | ₩40,589 | ₩40,976 | ₩40,439 | ₩40,722 | +0.33% | 95.4만 |
|---|
| 2025.11.11 | ₩39,145 | ₩40,682 | ₩39,132 | ₩40,508 | +3.48% | 218.4만 |
|---|
| 2025.11.10 | ₩39,239 | ₩39,533 | ₩38,604 | ₩38,838 | -1.02% | 187.8만 |
|---|
| 2025.11.07 | ₩38,397 | ₩38,544 | ₩37,982 | ₩38,303 | -0.24% | 202.7만 |
|---|
| 2025.11.06 | ₩38,544 | ₩39,225 | ₩37,622 | ₩38,544 | 0.00% | 383.1만 |
|---|
| 2025.11.05 | ₩37,742 | ₩39,098 | ₩37,528 | ₩39,012 | +3.36% | 292.5만 |
|---|
| 2025.11.04 | ₩38,143 | ₩39,279 | ₩38,103 | ₩38,437 | +0.77% | 293.4만 |
|---|
| 2025.11.03 | ₩38,317 | ₩39,012 | ₩38,096 | ₩38,370 | +0.14% | 205만 |
|---|
| 2025.10.31 | ₩38,170 | ₩38,283 | ₩37,849 | ₩38,236 | +0.18% | 157.4만 |
|---|
| 2025.10.30 | ₩38,156 | ₩38,577 | ₩37,849 | ₩38,317 | +0.42% | 280.6만 |
|---|
| 2025.10.29 | ₩39,132 | ₩39,159 | ₩38,290 | ₩38,691 | -1.13% | 107.1만 |
|---|
| 2025.10.28 | ₩38,811 | ₩39,025 | ₩38,530 | ₩38,931 | +0.31% | 238.5만 |
|---|
| 2025.10.27 | ₩39,426 | ₩39,560 | ₩38,677 | ₩38,798 | -1.59% | 363.8만 |
|---|
| 2025.10.24 | ₩39,666 | ₩40,067 | ₩39,372 | ₩39,947 | +0.71% | 390.5만 |
|---|
| 2025.10.23 | ₩40,241 | ₩40,375 | ₩39,860 | ₩39,920 | -0.80% | 247.8만 |
|---|
| 2025.10.22 | ₩40,375 | ₩40,415 | ₩39,640 | ₩39,987 | -0.96% | 141.8만 |
|---|
| 2025.10.21 | ₩39,987 | ₩40,435 | ₩39,519 | ₩40,268 | +0.70% | 314.3만 |
|---|
| 2025.10.20 | ₩42,099 | ₩42,099 | ₩40,549 | ₩40,816 | -3.05% | 471.2만 |
|---|
| 2025.10.17 | ₩43,809 | ₩44,351 | ₩43,665 | ₩44,331 | +1.19% | 198.7만 |
|---|
| 2025.10.16 | ₩44,291 | ₩44,972 | ₩43,542 | ₩43,769 | -1.18% | 209.2만 |
|---|
| 2025.10.15 | ₩43,475 | ₩44,010 | ₩42,593 | ₩43,729 | +0.58% | 223.9만 |
|---|
| 2025.10.14 | ₩43,489 | ₩43,970 | ₩42,810 | ₩43,769 | +0.65% | 303.2만 |
|---|
| 2025.10.13 | ₩42,754 | ₩43,843 | ₩42,555 | ₩43,676 | +2.16% | 256.7만 |
|---|
| 2025.10.10 | ₩42,633 | ₩42,694 | ₩42,219 | ₩42,513 | -0.28% | 217.7만 |
|---|