시장 데이터를 불러오는 중
전체 종목
매드리갈 파마슈티컬스 과거 주가
Madrigal Pharmaceuticals, Inc. - Common Stock · MDGL · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Madrigal Pharmaceuticals, Inc. - Common Stock · MDGL · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩640,253 | ₩648,513 | ₩630,934 | ₩632,570 | -1.20% | 31.3만 |
| 2026.10.08 | ₩652,174 | ₩660,165 | ₩624,940 | ₩639,489 | -1.95% | 37.4만 |
| 2026.10.07 | ₩660,648 | ₩673,588 | ₩652,710 | ₩653,984 | -1.01% | 25.6만 |
| 2026.10.06 | ₩666,535 | ₩675,894 | ₩641,902 | ₩665,690 | -0.13% | 33만 |
| 2026.10.05 | ₩672,984 | ₩677,155 | ₩658,717 | ₩661,895 | -1.65% | 24.7만 |
| 2026.10.02 | ₩677,155 | ₩677,155 | ₩658,449 | ₩669,645 | -1.11% | 28.9만 |
| 2026.10.01 | ₩673,507 | ₩683,859 | ₩667,406 | ₩670,061 | -0.51% | 20.5만 |
| 2026.09.30 | ₩688,016 | ₩690,564 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩675,760 |
| -1.78% |
| 26.3만 |
| 2026.09.29 | ₩688,861 | ₩695,485 | ₩677,584 | ₩683,108 | -0.84% | 21.4만 |
|---|
| 2026.09.28 | ₩690,698 | ₩703,973 | ₩674,044 | ₩693,299 | +0.38% | 33.4만 |
|---|
| 2026.09.25 | ₩688,887 | ₩702,578 | ₩685,616 | ₩692,655 | +0.55% | 15.3만 |
|---|
| 2026.09.24 | ₩688,753 | ₩699,641 | ₩684,623 | ₩688,163 | -0.09% | 21.9만 |
|---|
| 2026.09.23 | ₩701,291 | ₩705,313 | ₩673,977 | ₩687,909 | -1.91% | 31.6만 |
|---|
| 2026.09.22 | ₩705,005 | ₩708,558 | ₩692,736 | ₩695,699 | -1.32% | 26.6만 |
|---|
| 2026.09.21 | ₩718,776 | ₩718,776 | ₩691,878 | ₩699,896 | -2.63% | 18.6만 |
|---|
| 2026.09.18 | ₩717,489 | ₩721,042 | ₩706,185 | ₩712,715 | -0.67% | 33.1만 |
|---|
| 2026.09.17 | ₩716,966 | ₩723,134 | ₩705,662 | ₩716,577 | -0.05% | 15.3만 |
|---|
| 2026.09.16 | ₩701,291 | ₩710,583 | ₩693,849 | ₩709,457 | +1.16% | 29.9만 |
|---|
| 2026.09.15 | ₩723,080 | ₩723,697 | ₩688,364 | ₩701,639 | -2.97% | 25.9만 |
|---|
| 2026.09.14 | ₩724,086 | ₩725,896 | ₩707,955 | ₩724,166 | +0.01% | 15.7만 |
|---|
| 2026.09.11 | ₩718,749 | ₩732,882 | ₩712,514 | ₩716,698 | -0.29% | 18.8만 |
|---|
| 2026.09.10 | ₩728,270 | ₩728,270 | ₩696,061 | ₩714,861 | -1.84% | 22.6만 |
|---|
| 2026.09.09 | ₩710,007 | ₩737,455 | ₩706,493 | ₩733,016 | +3.24% | 28.1만 |
|---|
| 2026.09.08 | ₩716,269 | ₩724,086 | ₩706,212 | ₩716,255 | -0.00% | 19.9만 |
|---|
| 2026.09.04 | ₩719,822 | ₩734,706 | ₩718,186 | ₩725,534 | +0.79% | 17.7만 |
|---|
| 2026.09.03 | ₩735,926 | ₩740,284 | ₩724,676 | ₩727,586 | -1.13% | 14.4만 |
|---|
| 2026.09.02 | ₩728,833 | ₩739,439 | ₩720,197 | ₩733,378 | +0.62% | 20.3만 |
|---|
| 2026.09.01 | ₩724,126 | ₩735,618 | ₩714,244 | ₩722,356 | -0.24% | 16.6만 |
|---|
| 2026.08.31 | ₩711,482 | ₩726,835 | ₩701,680 | ₩724,126 | +1.78% | 13.5만 |
|---|
| 2026.08.28 | ₩723,255 | ₩726,982 | ₩708,384 | ₩715,719 | -1.04% | 26.9만 |
|---|
| 2026.08.27 | ₩722,021 | ₩731,890 | ₩713,761 | ₩729,034 | +0.97% | 22.2만 |
|---|
| 2026.08.26 | ₩684,047 | ₩737,938 | ₩680,480 | ₩722,584 | +5.63% | 34.6만 |
|---|
| 2026.08.25 | ₩691,837 | ₩701,760 | ₩678,884 | ₩686,755 | -0.73% | 18.9만 |
|---|
| 2026.08.24 | ₩691,757 | ₩693,245 | ₩680,078 | ₩686,501 | -0.76% | 14.6만 |
|---|
| 2026.08.21 | ₩697,389 | ₩711,575 | ₩690,443 | ₩692,897 | -0.64% | 18만 |
|---|
| 2026.08.20 | ₩720,077 | ₩723,724 | ₩695,458 | ₩696,048 | -3.34% | 26.4만 |
|---|
| 2026.08.19 | ₩709,323 | ₩727,814 | ₩707,271 | ₩724,301 | +2.11% | 22.1만 |
|---|
| 2026.08.18 | ₩703,302 | ₩715,612 | ₩689,987 | ₩703,128 | -0.02% | 35.6만 |
|---|
| 2026.08.17 | ₩682,733 | ₩706,949 | ₩679,635 | ₩703,798 | +3.09% | 30.7만 |
|---|
| 2026.08.14 | ₩676,270 | ₩683,712 | ₩663,611 | ₩680,587 | +0.64% | 23.5만 |
|---|
| 2026.08.13 | ₩723,724 | ₩724,086 | ₩678,522 | ₩680,332 | -6.00% | 27.8만 |
|---|
| 2026.08.12 | ₩718,722 | ₩730,107 | ₩707,445 | ₩718,991 | +0.04% | 28.6만 |
|---|
| 2026.08.11 | ₩693,205 | ₩718,146 | ₩687,600 | ₩717,744 | +3.54% | 41.5만 |
|---|
| 2026.08.10 | ₩674,365 | ₩693,889 | ₩672,072 | ₩691,019 | +2.47% | 28.4만 |
|---|
| 2026.08.07 | ₩686,501 | ₩693,674 | ₩674,191 | ₩683,913 | -0.38% | 34.8만 |
|---|
| 2026.08.06 | ₩688,257 | ₩703,235 | ₩682,518 | ₩684,342 | -0.57% | 29.7만 |
|---|
| 2026.08.05 | ₩685,039 | ₩693,245 | ₩675,344 | ₩689,384 | +0.63% | 35만 |
|---|
| 2026.08.04 | ₩660,702 | ₩688,901 | ₩656,009 | ₩680,587 | +3.01% | 44.2만 |
|---|
| 2026.08.03 | ₩619,697 | ₩651,610 | ₩618,490 | ₩646,314 | +4.30% | 46.4만 |
|---|
| 2026.07.31 | ₩657,041 | ₩657,349 | ₩616,961 | ₩626,629 | -4.63% | 79.5만 |
|---|
| 2026.07.30 | ₩677,892 | ₩684,596 | ₩599,396 | ₩661,211 | -2.46% | 148.8만 |
|---|
| 2026.07.29 | ₩726,218 | ₩738,688 | ₩718,722 | ₩733,311 | +0.98% | 35.7만 |
|---|
| 2026.07.28 | ₩739,506 | ₩752,446 | ₩714,646 | ₩722,477 | -2.30% | 21.9만 |
|---|
| 2026.07.27 | ₩744,200 | ₩759,191 | ₩735,725 | ₩739,171 | -0.68% | 26.9만 |
|---|
| 2026.07.24 | ₩729,946 | ₩734,692 | ₩720,063 | ₩730,133 | +0.03% | 14.7만 |
|---|
| 2026.07.23 | ₩720,935 | ₩736,208 | ₩706,131 | ₩728,578 | +1.06% | 16.1만 |
|---|
| 2026.07.22 | ₩733,177 | ₩741,156 | ₩719,286 | ₩720,935 | -1.67% | 31.1만 |
|---|
| 2026.07.21 | ₩716,711 | ₩735,524 | ₩716,711 | ₩733,191 | +2.30% | 22.2만 |
|---|
| 2026.07.20 | ₩744,200 | ₩744,267 | ₩714,700 | ₩718,307 | -3.48% | 22.4만 |
|---|
| 2026.07.17 | ₩722,544 | ₩751,025 | ₩718,736 | ₩742,161 | +2.72% | 52.8만 |
|---|
| 2026.07.16 | ₩736,985 | ₩742,255 | ₩714,217 | ₩731,501 | -0.74% | 23.8만 |
|---|
| 2026.07.15 | ₩718,789 | ₩745,138 | ₩710,181 | ₩737,830 | +2.65% | 26.4만 |
|---|
| 2026.07.14 | ₩705,662 | ₩723,349 | ₩700,888 | ₩719,876 | +2.01% | 24.2만 |
|---|
| 2026.07.13 | ₩716,108 | ₩722,946 | ₩705,501 | ₩712,018 | -0.57% | 28.8만 |
|---|
| 2026.07.10 | ₩757,528 | ₩757,528 | ₩710,007 | ₩719,661 | -5.00% | 29.4만 |
|---|
| 2026.07.09 | ₩757,434 | ₩763,562 | ₩735,296 | ₩750,917 | -0.86% | 37.9만 |
|---|
| 2026.07.08 | ₩727,344 | ₩759,861 | ₩725,253 | ₩758,145 | +4.23% | 46.8만 |
|---|
| 2026.07.07 | ₩717,328 | ₩742,872 | ₩710,409 | ₩731,273 | +1.94% | 31.8만 |
|---|
| 2026.07.06 | ₩702,203 | ₩720,385 | ₩700,030 | ₩709,980 | +1.11% | 23.1만 |
|---|
| 2026.07.02 | ₩686,997 | ₩710,315 | ₩680,641 | ₩708,129 | +3.08% | 22.2만 |
|---|
| 2026.07.01 | ₩723,643 | ₩728,068 | ₩687,533 | ₩689,746 | -4.68% | 30.4만 |
|---|
| 2026.06.30 | ₩705,742 | ₩731,957 | ₩698,073 | ₩719,996 | +2.02% | 39.4만 |
|---|
| 2026.06.29 | ₩697,724 | ₩713,345 | ₩678,495 | ₩707,030 | +1.33% | 44.7만 |
|---|
| 2026.06.26 | ₩694,130 | ₩713,801 | ₩677,999 | ₩687,412 | -0.97% | 250만 |
|---|
| 2026.06.25 | ₩679,917 | ₩698,421 | ₩677,222 | ₩688,941 | +1.33% | 36.2만 |
|---|
| 2026.06.24 | ₩693,017 | ₩707,606 | ₩682,612 | ₩683,537 | -1.37% | 40만 |
|---|
| 2026.06.23 | ₩688,364 | ₩699,950 | ₩680,601 | ₩688,458 | +0.01% | 26.6만 |
|---|
| 2026.06.22 | ₩688,190 | ₩693,969 | ₩671,523 | ₩687,721 | -0.07% | 28.2만 |
|---|
| 2026.06.18 | ₩670,960 | ₩685,575 | ₩651,087 | ₩678,160 | +1.07% | 48.7만 |
|---|
| 2026.06.17 | ₩669,981 | ₩682,572 | ₩661,131 | ₩670,262 | +0.04% | 27.3만 |
|---|
| 2026.06.16 | ₩677,610 | ₩680,842 | ₩661,064 | ₩672,046 | -0.82% | 32만 |
|---|
| 2026.06.15 | ₩643,605 | ₩671,402 | ₩636,284 | ₩670,128 | +4.12% | 28.5만 |
|---|
| 2026.06.12 | ₩635,962 | ₩651,811 | ₩628,989 | ₩644,664 | +1.37% | 20.8만 |
|---|
| 2026.06.11 | ₩626,871 | ₩641,996 | ₩618,007 | ₩635,962 | +1.45% | 27.9만 |
|---|
| 2026.06.10 | ₩640,856 | ₩651,074 | ₩631,993 | ₩631,993 | -1.38% | 28.8만 |
|---|
| 2026.06.09 | ₩636,284 | ₩644,302 | ₩631,336 | ₩639,462 | +0.50% | 28.6만 |
|---|
| 2026.06.08 | ₩652,750 | ₩657,041 | ₩623,519 | ₩626,576 | -4.01% | 26.3만 |
|---|
| 2026.06.05 | ₩663,062 | ₩663,987 | ₩645,804 | ₩652,991 | -1.52% | 18.7만 |
|---|
| 2026.06.04 | ₩664,175 | ₩667,540 | ₩651,905 | ₩660,836 | -0.50% | 21.9만 |
|---|
| 2026.06.03 | ₩604,223 | ₩657,202 | ₩596,969 | ₩654,560 | +8.33% | 26.5만 |
|---|
| 2026.06.02 | ₩638,000 | ₩639,556 | ₩605,738 | ₩607,240 | -4.82% | 42.7만 |
|---|
| 2026.06.01 | ₩664,738 | ₩665,180 | ₩642,291 | ₩645,281 | -2.93% | 23.4만 |
|---|
| 2026.05.29 | ₩689,987 | ₩697,684 | ₩665,931 | ₩666,789 | -3.36% | 43.6만 |
|---|
| 2026.05.28 | ₩702,578 | ₩710,489 | ₩687,976 | ₩691,851 | -1.53% | 23.7만 |
|---|
| 2026.05.27 | ₩703,034 | ₩718,401 | ₩698,823 | ₩707,553 | +0.64% | 14.4만 |
|---|
| 2026.05.26 | ₩692,548 | ₩709,336 | ₩681,191 | ₩703,007 | +1.51% | 33.1만 |
|---|
| 2026.05.22 | ₩687,882 | ₩698,461 | ₩679,917 | ₩693,594 | +0.83% | 16.1만 |
|---|
| 2026.05.21 | ₩685,146 | ₩697,255 | ₩674,821 | ₩688,673 | +0.51% | 21.1만 |
|---|
| 2026.05.20 | ₩695,552 | ₩701,505 | ₩669,565 | ₩688,512 | -1.01% | 36.1만 |
|---|
| 2026.05.19 | ₩697,268 | ₩709,323 | ₩682,330 | ₩686,299 | -1.57% | 25.9만 |
|---|
| 2026.05.18 | ₩700,205 | ₩702,430 | ₩671,818 | ₩700,258 | +0.01% | 32.6만 |
|---|
| 2026.05.15 | ₩724,837 | ₩729,155 | ₩700,486 | ₩702,216 | -3.12% | 22.3만 |
|---|
| 2026.05.14 | ₩700,406 | ₩733,794 | ₩695,015 | ₩723,939 | +3.36% | 34.4만 |
|---|
| 2026.05.13 | ₩684,449 | ₩702,055 | ₩678,536 | ₩695,753 | +1.65% | 37.5만 |
|---|
| 2026.05.12 | ₩662,485 | ₩685,347 | ₩657,215 | ₩684,208 | +3.28% | 23.5만 |
|---|
| 2026.05.11 | ₩685,629 | ₩688,364 | ₩661,828 | ₩666,468 | -2.79% | 30.8만 |
|---|
| 2026.05.08 | ₩717,382 | ₩726,191 | ₩683,859 | ₩683,913 | -4.67% | 37.9만 |
|---|
| 2026.05.07 | ₩716,175 | ₩726,768 | ₩686,916 | ₩717,194 | +0.14% | 38.4만 |
|---|
| 2026.05.06 | ₩712,286 | ₩749,563 | ₩697,107 | ₩723,724 | +1.61% | 56.9만 |
|---|
| 2026.05.05 | ₩694,881 | ₩699,963 | ₩666,736 | ₩673,762 | -3.04% | 33.1만 |
|---|
| 2026.05.04 | ₩684,529 | ₩703,704 | ₩683,403 | ₩695,471 | +1.60% | 18.4만 |
|---|
| 2026.05.01 | ₩694,734 | ₩698,314 | ₩675,827 | ₩688,847 | -0.85% | 19.7만 |
|---|
| 2026.04.30 | ₩695,364 | ₩702,430 | ₩685,200 | ₩693,768 | -0.23% | 22.7만 |
|---|
| 2026.04.29 | ₩687,345 | ₩695,994 | ₩672,582 | ₩695,364 | +1.17% | 15.4만 |
|---|
| 2026.04.28 | ₩702,605 | ₩708,371 | ₩690,671 | ₩692,830 | -1.39% | 21.8만 |
|---|
| 2026.04.27 | ₩685,039 | ₩703,047 | ₩681,874 | ₩697,389 | +1.80% | 21.6만 |
|---|
| 2026.04.24 | ₩694,586 | ₩700,191 | ₩671,751 | ₩687,064 | -1.08% | 20.6만 |
|---|
| 2026.04.23 | ₩709,524 | ₩717,770 | ₩692,561 | ₩695,578 | -1.97% | 33만 |
|---|
| 2026.04.22 | ₩712,943 | ₩719,151 | ₩701,613 | ₩709,524 | -0.48% | 19.9만 |
|---|
| 2026.04.21 | ₩705,970 | ₩716,564 | ₩692,494 | ₩707,580 | +0.23% | 20.9만 |
|---|
| 2026.04.20 | ₩711,562 | ₩711,562 | ₩699,843 | ₩706,802 | -0.67% | 29.7만 |
|---|
| 2026.04.17 | ₩710,597 | ₩719,876 | ₩701,036 | ₩713,386 | +0.39% | 34.6만 |
|---|
| 2026.04.16 | ₩690,711 | ₩706,480 | ₩684,637 | ₩703,651 | +1.87% | 19.8만 |
|---|
| 2026.04.15 | ₩710,422 | ₩710,422 | ₩684,798 | ₩695,364 | -2.12% | 22.6만 |
|---|
| 2026.04.14 | ₩713,493 | ₩722,973 | ₩695,659 | ₩703,959 | -1.34% | 30.3만 |
|---|
| 2026.04.13 | ₩703,007 | ₩716,738 | ₩701,639 | ₩704,871 | +0.27% | 36.4만 |
|---|
| 2026.04.10 | ₩703,973 | ₩705,984 | ₩680,560 | ₩696,745 | -1.03% | 29.5만 |
|---|
| 2026.04.09 | ₩693,192 | ₩705,300 | ₩684,717 | ₩703,034 | +1.42% | 26.9만 |
|---|
| 2026.04.08 | ₩690,336 | ₩698,609 | ₩675,720 | ₩696,933 | +0.96% | 34.6만 |
|---|
| 2026.04.07 | ₩707,942 | ₩711,468 | ₩676,752 | ₩686,393 | -3.04% | 34.8만 |
|---|
| 2026.04.06 | ₩721,887 | ₩733,714 | ₩711,227 | ₩715,880 | -0.83% | 29.4만 |
|---|
| 2026.04.02 | ₩712,273 | ₩734,786 | ₩700,607 | ₩733,325 | +2.96% | 34.5만 |
|---|
| 2026.04.01 | ₩712,447 | ₩731,139 | ₩703,973 | ₩710,462 | -0.28% | 42.3만 |
|---|
| 2026.03.31 | ₩690,081 | ₩722,477 | ₩684,395 | ₩701,921 | +1.72% | 50.6만 |
|---|
| 2026.03.30 | ₩685,200 | ₩699,950 | ₩673,320 | ₩677,610 | -1.11% | 37.3만 |
|---|
| 2026.03.27 | ₩691,502 | ₩701,747 | ₩667,808 | ₩684,771 | -0.97% | 48.7만 |
|---|
| 2026.03.26 | ₩613,180 | ₩767,263 | ₩610,860 | ₩695,605 | +13.44% | 137.4만 |
|---|
| 2026.03.25 | ₩601,783 | ₩632,529 | ₩601,380 | ₩619,402 | +2.93% | 30.4만 |
|---|
| 2026.03.24 | ₩596,701 | ₩602,252 | ₩586,040 | ₩596,754 | +0.01% | 23.5만 |
|---|
| 2026.03.23 | ₩600,670 | ₩610,083 | ₩593,214 | ₩600,348 | -0.05% | 22.2만 |
|---|
| 2026.03.20 | ₩609,855 | ₩626,066 | ₩588,481 | ₩591,551 | -3.00% | 57.4만 |
|---|
| 2026.03.19 | ₩593,536 | ₩616,814 | ₩589,567 | ₩609,064 | +2.62% | 28.2만 |
|---|
| 2026.03.18 | ₩589,996 | ₩598,283 | ₩573,583 | ₩592,678 | +0.45% | 31.5만 |
|---|
| 2026.03.17 | ₩590,023 | ₩606,355 | ₩590,023 | ₩594,260 | +0.72% | 19.4만 |
|---|
| 2026.03.16 | ₩599,168 | ₩610,110 | ₩589,996 | ₩591,109 | -1.35% | 36만 |
|---|
| 2026.03.13 | ₩590,854 | ₩600,817 | ₩582,353 | ₩596,473 | +0.95% | 22.1만 |
|---|
| 2026.03.12 | ₩572,940 | ₩591,833 | ₩565,256 | ₩588,293 | +2.68% | 28.8만 |
|---|
| 2026.03.11 | ₩573,838 | ₩587,314 | ₩571,277 | ₩578,639 | +0.84% | 28.1만 |
|---|
| 2026.03.10 | ₩580,663 | ₩594,582 | ₩576,869 | ₩580,315 | -0.06% | 25.5만 |
|---|
| 2026.03.09 | ₩575,809 | ₩588,441 | ₩561,462 | ₩580,878 | +0.88% | 28.9만 |
|---|
| 2026.03.06 | ₩578,799 | ₩589,232 | ₩565,699 | ₩580,382 | +0.27% | 47.6만 |
|---|
| 2026.03.05 | ₩582,621 | ₩595,936 | ₩572,524 | ₩589,111 | +1.11% | 27.5만 |
|---|
| 2026.03.04 | ₩576,399 | ₩594,837 | ₩568,515 | ₩583,023 | +1.15% | 26.5만 |
|---|
| 2026.03.03 | ₩574,830 | ₩581,361 | ₩558,096 | ₩571,022 | -0.66% | 28.8만 |
|---|
| 2026.03.02 | ₩576,895 | ₩588,293 | ₩565,122 | ₩584,123 | +1.25% | 21.8만 |
|---|
| 2026.02.27 | ₩591,779 | ₩593,348 | ₩576,600 | ₩579,269 | -2.11% | 40.8만 |
|---|
| 2026.02.26 | ₩586,241 | ₩600,898 | ₩576,587 | ₩597,840 | +1.98% | 33.8만 |
|---|
| 2026.02.25 | ₩589,996 | ₩599,396 | ₩582,849 | ₩583,305 | -1.13% | 47.5만 |
|---|
| 2026.02.24 | ₩587,207 | ₩606,489 | ₩578,116 | ₩589,996 | +0.47% | 31.2만 |
|---|
| 2026.02.23 | ₩568,810 | ₩591,323 | ₩568,810 | ₩587,033 | +3.20% | 54만 |
|---|
| 2026.02.20 | ₩583,305 | ₩600,924 | ₩569,199 | ₩583,305 | 0.00% | 46.9만 |
|---|
| 2026.02.19 | ₩606,114 | ₩619,469 | ₩573,610 | ₩585,799 | -3.35% | 122.8만 |
|---|
| 2026.02.18 | ₩652,629 | ₩667,902 | ₩643,632 | ₩659,039 | +0.98% | 31.7만 |
|---|
| 2026.02.17 | ₩619,992 | ₩663,746 | ₩619,549 | ₩653,447 | +5.40% | 40.3만 |
|---|
| 2026.02.13 | ₩636,002 | ₩647,641 | ₩614,226 | ₩623,130 | -2.02% | 24.6만 |
|---|
| 2026.02.12 | ₩648,862 | ₩649,331 | ₩627,648 | ₩635,305 | -2.09% | 25.6만 |
|---|
| 2026.02.11 | ₩647,695 | ₩647,695 | ₩621,547 | ₩644,973 | -0.42% | 29.8만 |
|---|
| 2026.02.10 | ₩654,761 | ₩669,847 | ₩637,383 | ₩642,063 | -1.94% | 43.2만 |
|---|
| 2026.02.09 | ₩640,414 | ₩657,711 | ₩632,087 | ₩654,708 | +2.23% | 39.8만 |
|---|
| 2026.02.06 | ₩637,853 | ₩647,494 | ₩623,787 | ₩640,414 | +0.40% | 33.9만 |
|---|
| 2026.02.05 | ₩642,157 | ₩652,857 | ₩614,132 | ₩621,400 | -3.23% | 38.3만 |
|---|
| 2026.02.04 | ₩641,956 | ₩646,394 | ₩633,602 | ₩641,768 | -0.03% | 35만 |
|---|
| 2026.02.03 | ₩651,905 | ₩658,771 | ₩627,353 | ₩646,917 | -0.77% | 34만 |
|---|
| 2026.02.02 | ₩647,802 | ₩667,406 | ₩645,000 | ₩656,679 | +1.37% | 25.7만 |
|---|
| 2026.01.30 | ₩656,706 | ₩667,151 | ₩643,659 | ₩656,116 | -0.09% | 66.9만 |
|---|
| 2026.01.29 | ₩666,937 | ₩670,651 | ₩651,624 | ₩663,330 | -0.54% | 26.5만 |
|---|
| 2026.01.28 | ₩676,296 | ₩679,032 | ₩659,723 | ₩665,810 | -1.55% | 18.1만 |
|---|
| 2026.01.27 | ₩663,786 | ₩672,703 | ₩654,198 | ₩670,973 | +1.08% | 24.4만 |
|---|
| 2026.01.26 | ₩639,220 | ₩673,615 | ₩636,740 | ₩669,337 | +4.71% | 33.7만 |
|---|
| 2026.01.23 | ₩666,856 | ₩669,109 | ₩624,833 | ₩644,235 | -3.39% | 43.5만 |
|---|
| 2026.01.22 | ₩666,387 | ₩675,814 | ₩659,736 | ₩667,822 | +0.22% | 23.2만 |
|---|
| 2026.01.21 | ₩668,170 | ₩677,155 | ₩660,648 | ₩666,387 | -0.27% | 31.3만 |
|---|
| 2026.01.20 | ₩659,642 | ₩679,313 | ₩648,392 | ₩677,087 | +2.64% | 22.3만 |
|---|
| 2026.01.16 | ₩664,751 | ₩686,460 | ₩660,393 | ₩672,703 | +1.20% | 27.6만 |
|---|
| 2026.01.15 | ₩675,344 | ₩684,529 | ₩664,228 | ₩664,925 | -1.54% | 21.8만 |
|---|
| 2026.01.14 | ₩660,527 | ₩682,196 | ₩653,273 | ₩677,463 | +2.56% | 34.7만 |
|---|
| 2026.01.13 | ₩685,964 | ₩689,705 | ₩661,318 | ₩662,271 | -3.45% | 43만 |
|---|
| 2026.01.12 | ₩689,048 | ₩694,197 | ₩676,471 | ₩684,570 | -0.65% | 29.7만 |
|---|
| 2026.01.09 | ₩744,186 | ₩744,334 | ₩685,240 | ₩689,303 | -7.37% | 70.3만 |
|---|
| 2026.01.08 | ₩750,783 | ₩761,631 | ₩734,545 | ₩745,835 | -0.66% | 26.5만 |
|---|
| 2026.01.07 | ₩752,071 | ₩791,104 | ₩748,611 | ₩752,419 | +0.05% | 40.2만 |
|---|
| 2026.01.06 | ₩771,044 | ₩775,711 | ₩713,962 | ₩748,236 | -2.96% | 73.2만 |
|---|
| 2026.01.05 | ₩794,094 | ₩795,140 | ₩767,692 | ₩788,986 | -0.64% | 34.2만 |
|---|
| 2026.01.02 | ₩780,431 | ₩802,917 | ₩777,722 | ₩796,320 | +2.04% | 28.2만 |
|---|
| 2025.12.31 | ₩782,026 | ₩794,778 | ₩779,760 | ₩780,860 | -0.15% | 15.6만 |
|---|
| 2025.12.30 | ₩788,972 | ₩791,131 | ₩775,040 | ₩782,724 | -0.79% | 13.9만 |
|---|
| 2025.12.29 | ₩801,858 | ₩804,513 | ₩787,135 | ₩790,420 | -1.43% | 29.4만 |
|---|
| 2025.12.26 | ₩815,723 | ₩815,723 | ₩801,456 | ₩803,078 | -1.55% | 9.8만 |
|---|
| 2025.12.24 | ₩806,364 | ₩824,654 | ₩806,364 | ₩808,321 | +0.24% | 10.3만 |
|---|
| 2025.12.23 | ₩801,335 | ₩817,681 | ₩795,154 | ₩807,503 | +0.77% | 21.4만 |
|---|
| 2025.12.22 | ₩784,708 | ₩817,922 | ₩784,708 | ₩808,335 | +3.01% | 33만 |
|---|
| 2025.12.19 | ₩740,740 | ₩795,945 | ₩739,345 | ₩792,499 | +6.99% | 96.8만 |
|---|
| 2025.12.18 | ₩732,131 | ₩744,870 | ₩717,824 | ₩729,999 | -0.29% | 34.8만 |
|---|
| 2025.12.17 | ₩740,043 | ₩752,245 | ₩730,589 | ₩732,386 | -1.03% | 24만 |
|---|
| 2025.12.16 | ₩743,905 | ₩750,904 | ₩729,771 | ₩743,623 | -0.04% | 27.1만 |
|---|
| 2025.12.15 | ₩766,780 | ₩769,234 | ₩741,182 | ₩751,641 | -1.97% | 24.6만 |
|---|
| 2025.12.12 | ₩764,460 | ₩773,981 | ₩752,312 | ₩766,244 | +0.23% | 17.7만 |
|---|
| 2025.12.11 | ₩749,737 | ₩790,688 | ₩742,859 | ₩766,096 | +2.18% | 29.3만 |
|---|
| 2025.12.10 | ₩741,477 | ₩744,722 | ₩732,400 | ₩740,807 | -0.09% | 31.6만 |
|---|
| 2025.12.09 | ₩758,681 | ₩764,085 | ₩738,434 | ₩742,751 | -2.10% | 28.8만 |
|---|
| 2025.12.08 | ₩773,565 | ₩773,659 | ₩752,513 | ₩762,396 | -1.44% | 33.3만 |
|---|
| 2025.12.05 | ₩784,949 | ₩795,154 | ₩768,336 | ₩774,102 | -1.38% | 22.1만 |
|---|
| 2025.12.04 | ₩781,195 | ₩796,857 | ₩768,336 | ₩786,049 | +0.62% | 22만 |
|---|
| 2025.12.03 | ₩777,279 | ₩794,993 | ₩764,983 | ₩777,575 | +0.04% | 26.5만 |
|---|
| 2025.12.02 | ₩777,588 | ₩802,891 | ₩763,026 | ₩768,537 | -1.16% | 29.1만 |
|---|
| 2025.12.01 | ₩796,253 | ₩796,535 | ₩774,490 | ₩776,985 | -2.42% | 29.8만 |
|---|
| 2025.11.28 | ₩804,540 | ₩811,245 | ₩791,587 | ₩800,490 | -0.50% | 11.6만 |
|---|
| 2025.11.26 | ₩793,866 | ₩810,990 | ₩784,547 | ₩805,921 | +1.52% | 25.4만 |
|---|
| 2025.11.25 | ₩788,811 | ₩797,111 | ₩760,277 | ₩793,866 | +0.64% | 36만 |
|---|
| 2025.11.24 | ₩734,760 | ₩797,822 | ₩730,791 | ₩788,342 | +7.29% | 76.3만 |
|---|
| 2025.11.21 | ₩727,908 | ₩757,810 | ₩717,382 | ₩734,760 | +0.94% | 56.7만 |
|---|
| 2025.11.20 | ₩754,538 | ₩765,868 | ₩724,099 | ₩726,929 | -3.66% | 27.1만 |
|---|
| 2025.11.19 | ₩743,382 | ₩764,635 | ₩741,840 | ₩745,004 | +0.22% | 23.8만 |
|---|
| 2025.11.18 | ₩731,300 | ₩774,906 | ₩731,300 | ₩749,550 | +2.50% | 35.3만 |
|---|
| 2025.11.17 | ₩703,973 | ₩744,360 | ₩697,871 | ₩742,081 | +5.41% | 47.1만 |
|---|
| 2025.11.14 | ₩683,189 | ₩717,314 | ₩677,155 | ₩709,618 | +3.87% | 26.3만 |
|---|
| 2025.11.13 | ₩707,150 | ₩712,018 | ₩688,981 | ₩690,470 | -2.36% | 29.6만 |
|---|
| 2025.11.12 | ₩719,245 | ₩727,023 | ₩697,268 | ₩709,256 | -1.39% | 45.3만 |
|---|
| 2025.11.11 | ₩658,905 | ₩729,785 | ₩658,905 | ₩726,097 | +10.20% | 50.8만 |
|---|
| 2025.11.10 | ₩667,768 | ₩677,222 | ₩651,731 | ₩664,925 | -0.43% | 32.4만 |
|---|
| 2025.11.07 | ₩654,399 | ₩663,142 | ₩639,086 | ₩656,049 | +0.25% | 29.4만 |
|---|
| 2025.11.06 | ₩631,859 | ₩659,602 | ₩631,859 | ₩655,137 | +3.68% | 39.8만 |
|---|
| 2025.11.05 | ₩604,612 | ₩666,400 | ₩598,310 | ₩638,094 | +5.54% | 77.8만 |
|---|
| 2025.11.04 | ₩544,700 | ₩630,156 | ₩543,065 | ₩596,218 | +9.46% | 124.9만 |
|---|
| 2025.11.03 | ₩565,377 | ₩577,257 | ₩535,019 | ₩552,920 | -2.20% | 62.3만 |
|---|
| 2025.10.31 | ₩574,576 | ₩580,771 | ₩550,439 | ₩561,703 | -2.24% | 38.6만 |
|---|
| 2025.10.30 | ₩568,193 | ₩583,265 | ₩563,862 | ₩573,262 | +0.89% | 28.8만 |
|---|
| 2025.10.29 | ₩572,658 | ₩582,594 | ₩527,792 | ₩565,323 | -1.28% | 66.8만 |
|---|
| 2025.10.28 | ₩576,775 | ₩583,292 | ₩572,108 | ₩575,487 | -0.22% | 27.9만 |
|---|
| 2025.10.27 | ₩568,019 | ₩585,759 | ₩568,019 | ₩584,337 | +2.87% | 26.2만 |
|---|
| 2025.10.24 | ₩572,068 | ₩576,560 | ₩559,625 | ₩565,189 | -1.20% | 16.4만 |
|---|
| 2025.10.23 | ₩557,761 | ₩569,775 | ₩556,474 | ₩568,367 | +1.90% | 23.3만 |
|---|
| 2025.10.22 | ₩571,988 | ₩576,922 | ₩554,891 | ₩557,747 | -2.49% | 28.8만 |
|---|
| 2025.10.21 | ₩584,445 | ₩596,781 | ₩572,645 | ₩576,587 | -1.34% | 25만 |
|---|
| 2025.10.20 | ₩593,978 | ₩593,978 | ₩561,247 | ₩589,956 | -0.68% | 27.9만 |
|---|
| 2025.10.17 | ₩583,224 | ₩590,224 | ₩573,262 | ₩588,521 | +0.91% | 20.2만 |
|---|
| 2025.10.16 | ₩581,213 | ₩602,091 | ₩581,213 | ₩592,852 | +2.00% | 27.2만 |
|---|
| 2025.10.15 | ₩595,802 | ₩605,296 | ₩569,909 | ₩581,213 | -2.45% | 26.3만 |
|---|
| 2025.10.14 | ₩571,974 | ₩589,259 | ₩563,205 | ₩586,107 | +2.47% | 24.2만 |
|---|
| 2025.10.13 | ₩572,658 | ₩577,593 | ₩563,178 | ₩573,543 | +0.15% | 28.1만 |
|---|
| 2025.10.10 | ₩574,857 | ₩596,701 | ₩558,203 | ₩576,051 | +0.21% | 41.9만 |
|---|