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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩673,085 | ₩677,256 | ₩625,033 | ₩632,664 | -6.01% | 152만 |
| 2026.09.28–2026.10.02 | ₩690,801 | ₩704,078 | ₩658,547 | ₩669,745 | -3.05% | 130.4만 |
| 2026.09.21–2026.09.25 | ₩718,883 | ₩718,883 | ₩674,077 | ₩692,759 | -3.63% | 114.1만 |
| 2026.09.14–2026.09.18 | ₩724,194 | ₩726,004 | ₩688,467 | ₩712,821 | -1.57% | 119.8만 |
| 2026.09.08–2026.09.11 | ₩716,375 | ₩737,565 | ₩696,165 | ₩716,805 | +0.06% | 89.4만 |
| 2026.08.31–2026.09.04 | ₩711,588 | ₩740,395 | ₩701,784 | ₩725,642 | +1.98% | 82.4만 |
| 2026.08.24–2026.08.28 | ₩691,860 | ₩738,048 | ₩678,986 | ₩715,826 | +3.46% | 117.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩727,922 |
| ₩679,737 |
| ₩693,000 |
| +1.49% |
| 132.9만 |
| 2026.08.10–2026.08.14 | ₩674,466 | ₩730,216 | ₩663,710 | ₩680,689 | +0.92% | 149.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩619,789 | ₩703,340 | ₩618,582 | ₩684,015 | +10.36% | 190만 |
|---|
| 2026.07.27–2026.07.31 | ₩744,311 | ₩759,304 | ₩599,485 | ₩626,723 | -15.80% | 312.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩744,311 | ₩744,378 | ₩706,237 | ₩730,242 | -1.89% | 106.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩716,214 | ₩751,137 | ₩700,993 | ₩742,272 | +3.64% | 156.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩702,307 | ₩763,676 | ₩700,135 | ₩719,768 | +2.49% | 169.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩697,828 | ₩732,066 | ₩678,597 | ₩708,235 | +1.49% | 136.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩688,293 | ₩713,908 | ₩671,623 | ₩687,515 | -0.11% | 381.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩643,701 | ₩685,678 | ₩636,379 | ₩678,261 | +5.37% | 136.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩652,847 | ₩657,139 | ₩618,100 | ₩644,761 | -1.24% | 132.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩664,837 | ₩667,640 | ₩597,058 | ₩653,089 | -1.77% | 133.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩692,651 | ₩718,508 | ₩666,030 | ₩666,889 | -3.72% | 114.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩700,309 | ₩709,428 | ₩669,665 | ₩693,697 | -0.94% | 131.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩685,731 | ₩733,904 | ₩657,313 | ₩702,321 | +2.42% | 148.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩684,632 | ₩749,675 | ₩666,835 | ₩684,015 | -0.09% | 184.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩685,141 | ₩708,476 | ₩672,682 | ₩688,950 | +0.56% | 101.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩711,668 | ₩719,259 | ₩671,851 | ₩687,166 | -3.44% | 124.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩703,112 | ₩723,081 | ₩684,739 | ₩713,492 | +1.48% | 143.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩721,995 | ₩733,823 | ₩675,821 | ₩696,849 | -3.48% | 155.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩685,302 | ₩734,896 | ₩673,420 | ₩733,434 | +7.02% | 164.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩600,759 | ₩767,377 | ₩586,128 | ₩684,873 | +14.00% | 262.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩599,257 | ₩626,160 | ₩573,669 | ₩591,640 | -1.27% | 172.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩575,895 | ₩600,907 | ₩561,545 | ₩596,561 | +3.59% | 133.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩576,981 | ₩596,025 | ₩558,179 | ₩580,468 | +0.60% | 152.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩568,895 | ₩606,580 | ₩568,895 | ₩579,355 | +1.84% | 207.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩620,084 | ₩668,002 | ₩569,284 | ₩583,392 | -5.92% | 241.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩640,509 | ₩669,946 | ₩614,318 | ₩623,223 | -2.70% | 163만 |
|---|
| 2026.02.02–2026.02.06 | ₩647,899 | ₩667,506 | ₩614,224 | ₩640,509 | -1.14% | 166.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩639,316 | ₩679,133 | ₩636,835 | ₩656,214 | +2.64% | 169.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩659,741 | ₩679,415 | ₩624,926 | ₩644,332 | -2.34% | 120.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩689,151 | ₩694,301 | ₩653,371 | ₩672,803 | -2.37% | 156.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩794,213 | ₩795,259 | ₩685,342 | ₩689,406 | -13.20% | 244.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩801,978 | ₩804,633 | ₩775,156 | ₩796,439 | -0.69% | 87.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩784,825 | ₩824,777 | ₩784,825 | ₩803,198 | +2.34% | 74.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩766,895 | ₩796,064 | ₩717,931 | ₩792,617 | +3.35% | 207.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩773,681 | ₩790,806 | ₩732,509 | ₩766,358 | -0.95% | 140.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩796,372 | ₩803,010 | ₩763,140 | ₩774,217 | -2.78% | 129.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩734,869 | ₩811,366 | ₩730,900 | ₩800,610 | +8.95% | 149.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩704,078 | ₩775,022 | ₩697,976 | ₩734,869 | +4.37% | 190만 |
|---|
| 2025.11.10–2025.11.14 | ₩667,868 | ₩729,894 | ₩651,828 | ₩709,724 | +6.27% | 184.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩565,461 | ₩666,500 | ₩535,099 | ₩656,147 | +16.04% | 334.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩568,103 | ₩585,846 | ₩527,870 | ₩561,787 | -1.11% | 188.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩594,067 | ₩596,870 | ₩554,974 | ₩565,274 | -4.85% | 121.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩572,744 | ₩605,386 | ₩563,262 | ₩588,609 | +2.77% | 125.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩574,943 | ₩596,790 | ₩558,287 | ₩576,137 | +0.21% | 41.9만 |
|---|