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 | ₩640,368 | ₩648,629 | ₩631,047 | ₩632,683 | -1.20% | 31.3만 |
| 2026.10.08 | ₩652,290 | ₩660,283 | ₩625,052 | ₩639,603 | -1.95% | 37.4만 |
| 2026.10.07 | ₩660,766 | ₩673,708 | ₩652,827 | ₩654,101 | -1.01% | 25.6만 |
| 2026.10.06 | ₩666,654 | ₩676,015 | ₩642,017 | ₩665,809 | -0.13% | 33만 |
| 2026.10.05 | ₩673,105 | ₩677,276 | ₩658,835 | ₩662,014 | -1.65% | 24.7만 |
| 2026.10.02 | ₩677,276 | ₩677,276 | ₩658,567 | ₩669,765 | -1.11% | 28.9만 |
| 2026.10.01 | ₩673,628 | ₩683,981 | ₩667,526 | ₩670,181 | -0.51% | 20.5만 |
| 2026.09.30 | ₩688,139 | ₩690,687 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩675,881 |
| -1.78% |
| 26.3만 |
| 2026.09.29 | ₩688,984 | ₩695,609 | ₩677,705 | ₩683,230 | -0.84% | 21.4만 |
|---|
| 2026.09.28 | ₩690,821 | ₩704,099 | ₩674,164 | ₩693,423 | +0.38% | 33.4만 |
|---|
| 2026.09.25 | ₩689,011 | ₩702,704 | ₩685,738 | ₩692,779 | +0.55% | 15.3만 |
|---|
| 2026.09.24 | ₩688,877 | ₩699,767 | ₩684,746 | ₩688,286 | -0.09% | 21.9만 |
|---|
| 2026.09.23 | ₩701,416 | ₩705,440 | ₩674,097 | ₩688,032 | -1.91% | 31.6만 |
|---|
| 2026.09.22 | ₩705,131 | ₩708,685 | ₩692,860 | ₩695,824 | -1.32% | 26.6만 |
|---|
| 2026.09.21 | ₩718,905 | ₩718,905 | ₩692,001 | ₩700,021 | -2.63% | 18.6만 |
|---|
| 2026.09.18 | ₩717,617 | ₩721,171 | ₩706,311 | ₩712,843 | -0.67% | 33.1만 |
|---|
| 2026.09.17 | ₩717,094 | ₩723,263 | ₩705,788 | ₩716,705 | -0.05% | 15.3만 |
|---|
| 2026.09.16 | ₩701,416 | ₩710,710 | ₩693,973 | ₩709,584 | +1.16% | 29.9만 |
|---|
| 2026.09.15 | ₩723,210 | ₩723,827 | ₩688,488 | ₩701,765 | -2.97% | 25.9만 |
|---|
| 2026.09.14 | ₩724,216 | ₩726,026 | ₩708,082 | ₩724,296 | +0.01% | 15.7만 |
|---|
| 2026.09.11 | ₩718,878 | ₩733,013 | ₩712,642 | ₩716,826 | -0.29% | 18.8만 |
|---|
| 2026.09.10 | ₩728,400 | ₩728,400 | ₩696,186 | ₩714,989 | -1.84% | 22.6만 |
|---|
| 2026.09.09 | ₩710,134 | ₩737,587 | ₩706,620 | ₩733,148 | +3.24% | 28.1만 |
|---|
| 2026.09.08 | ₩716,397 | ₩724,216 | ₩706,338 | ₩716,383 | -0.00% | 19.9만 |
|---|
| 2026.09.04 | ₩719,951 | ₩734,837 | ₩718,315 | ₩725,664 | +0.79% | 17.7만 |
|---|
| 2026.09.03 | ₩736,058 | ₩740,417 | ₩724,806 | ₩727,716 | -1.13% | 14.4만 |
|---|
| 2026.09.02 | ₩728,963 | ₩739,572 | ₩720,326 | ₩733,510 | +0.62% | 20.3만 |
|---|
| 2026.09.01 | ₩724,256 | ₩735,749 | ₩714,372 | ₩722,486 | -0.24% | 16.6만 |
|---|
| 2026.08.31 | ₩711,609 | ₩726,965 | ₩701,805 | ₩724,256 | +1.78% | 13.5만 |
|---|
| 2026.08.28 | ₩723,384 | ₩727,112 | ₩708,511 | ₩715,847 | -1.04% | 26.9만 |
|---|
| 2026.08.27 | ₩722,150 | ₩732,021 | ₩713,889 | ₩729,164 | +0.97% | 22.2만 |
|---|
| 2026.08.26 | ₩684,169 | ₩738,070 | ₩680,602 | ₩722,714 | +5.63% | 34.6만 |
|---|
| 2026.08.25 | ₩691,961 | ₩701,886 | ₩679,006 | ₩686,878 | -0.73% | 18.9만 |
|---|
| 2026.08.24 | ₩691,881 | ₩693,369 | ₩680,199 | ₩686,623 | -0.76% | 14.6만 |
|---|
| 2026.08.21 | ₩697,514 | ₩711,703 | ₩690,566 | ₩693,021 | -0.64% | 18만 |
|---|
| 2026.08.20 | ₩720,206 | ₩723,853 | ₩695,582 | ₩696,172 | -3.34% | 26.4만 |
|---|
| 2026.08.19 | ₩709,450 | ₩727,944 | ₩707,398 | ₩724,430 | +2.11% | 22.1만 |
|---|
| 2026.08.18 | ₩703,428 | ₩715,740 | ₩690,110 | ₩703,254 | -0.02% | 35.6만 |
|---|
| 2026.08.17 | ₩682,855 | ₩707,076 | ₩679,757 | ₩703,924 | +3.09% | 30.7만 |
|---|
| 2026.08.14 | ₩676,391 | ₩683,834 | ₩663,730 | ₩680,709 | +0.64% | 23.5만 |
|---|
| 2026.08.13 | ₩723,853 | ₩724,216 | ₩678,644 | ₩680,454 | -6.00% | 27.8만 |
|---|
| 2026.08.12 | ₩718,851 | ₩730,237 | ₩707,572 | ₩719,119 | +0.04% | 28.6만 |
|---|
| 2026.08.11 | ₩693,329 | ₩718,274 | ₩687,723 | ₩717,872 | +3.54% | 41.5만 |
|---|
| 2026.08.10 | ₩674,486 | ₩694,013 | ₩672,193 | ₩691,143 | +2.47% | 28.4만 |
|---|
| 2026.08.07 | ₩686,623 | ₩693,799 | ₩674,312 | ₩684,035 | -0.38% | 34.8만 |
|---|
| 2026.08.06 | ₩688,380 | ₩703,361 | ₩682,640 | ₩684,464 | -0.57% | 29.7만 |
|---|
| 2026.08.05 | ₩685,162 | ₩693,369 | ₩675,465 | ₩689,507 | +0.63% | 35만 |
|---|
| 2026.08.04 | ₩660,820 | ₩689,024 | ₩656,126 | ₩680,709 | +3.01% | 44.2만 |
|---|
| 2026.08.03 | ₩619,808 | ₩651,727 | ₩618,601 | ₩646,429 | +4.30% | 46.4만 |
|---|
| 2026.07.31 | ₩657,159 | ₩657,467 | ₩617,072 | ₩626,742 | -4.63% | 79.5만 |
|---|
| 2026.07.30 | ₩678,013 | ₩684,719 | ₩599,503 | ₩661,330 | -2.46% | 148.8만 |
|---|
| 2026.07.29 | ₩726,348 | ₩738,821 | ₩718,851 | ₩733,443 | +0.98% | 35.7만 |
|---|
| 2026.07.28 | ₩739,639 | ₩752,581 | ₩714,774 | ₩722,606 | -2.30% | 21.9만 |
|---|
| 2026.07.27 | ₩744,333 | ₩759,327 | ₩735,857 | ₩739,303 | -0.68% | 26.9만 |
|---|
| 2026.07.24 | ₩730,076 | ₩734,824 | ₩720,192 | ₩730,264 | +0.03% | 14.7만 |
|---|
| 2026.07.23 | ₩721,064 | ₩736,339 | ₩706,258 | ₩728,708 | +1.06% | 16.1만 |
|---|
| 2026.07.22 | ₩733,309 | ₩741,288 | ₩719,414 | ₩721,064 | -1.67% | 31.1만 |
|---|
| 2026.07.21 | ₩716,839 | ₩735,656 | ₩716,839 | ₩733,322 | +2.30% | 22.2만 |
|---|
| 2026.07.20 | ₩744,333 | ₩744,400 | ₩714,828 | ₩718,435 | -3.48% | 22.4만 |
|---|
| 2026.07.17 | ₩722,673 | ₩751,159 | ₩718,864 | ₩742,294 | +2.72% | 52.8만 |
|---|
| 2026.07.16 | ₩737,117 | ₩742,388 | ₩714,345 | ₩731,632 | -0.74% | 23.8만 |
|---|
| 2026.07.15 | ₩718,918 | ₩745,272 | ₩710,308 | ₩737,962 | +2.65% | 26.4만 |
|---|
| 2026.07.14 | ₩705,788 | ₩723,478 | ₩701,014 | ₩720,004 | +2.01% | 24.2만 |
|---|
| 2026.07.13 | ₩716,236 | ₩723,076 | ₩705,627 | ₩712,145 | -0.57% | 28.8만 |
|---|
| 2026.07.10 | ₩757,664 | ₩757,664 | ₩710,134 | ₩719,790 | -5.00% | 29.4만 |
|---|
| 2026.07.09 | ₩757,570 | ₩763,699 | ₩735,428 | ₩751,052 | -0.86% | 37.9만 |
|---|
| 2026.07.08 | ₩727,475 | ₩759,997 | ₩725,382 | ₩758,281 | +4.23% | 46.8만 |
|---|
| 2026.07.07 | ₩717,456 | ₩743,005 | ₩710,536 | ₩731,404 | +1.94% | 31.8만 |
|---|
| 2026.07.06 | ₩702,328 | ₩720,514 | ₩700,156 | ₩710,107 | +1.11% | 23.1만 |
|---|
| 2026.07.02 | ₩687,120 | ₩710,442 | ₩680,763 | ₩708,256 | +3.08% | 22.2만 |
|---|
| 2026.07.01 | ₩723,773 | ₩728,199 | ₩687,656 | ₩689,869 | -4.68% | 30.4만 |
|---|
| 2026.06.30 | ₩705,869 | ₩732,088 | ₩698,197 | ₩720,125 | +2.02% | 39.4만 |
|---|
| 2026.06.29 | ₩697,849 | ₩713,473 | ₩678,617 | ₩707,156 | +1.33% | 44.7만 |
|---|
| 2026.06.26 | ₩694,254 | ₩713,929 | ₩678,121 | ₩687,535 | -0.97% | 250만 |
|---|
| 2026.06.25 | ₩680,038 | ₩698,546 | ₩677,343 | ₩689,064 | +1.33% | 36.2만 |
|---|
| 2026.06.24 | ₩693,141 | ₩707,733 | ₩682,734 | ₩683,660 | -1.37% | 40만 |
|---|
| 2026.06.23 | ₩688,488 | ₩700,075 | ₩680,722 | ₩688,582 | +0.01% | 26.6만 |
|---|
| 2026.06.22 | ₩688,313 | ₩694,094 | ₩671,643 | ₩687,844 | -0.07% | 28.2만 |
|---|
| 2026.06.18 | ₩671,080 | ₩685,698 | ₩651,204 | ₩678,282 | +1.07% | 48.7만 |
|---|
| 2026.06.17 | ₩670,101 | ₩682,694 | ₩661,249 | ₩670,382 | +0.04% | 27.3만 |
|---|
| 2026.06.16 | ₩677,732 | ₩680,964 | ₩661,182 | ₩672,166 | -0.82% | 32만 |
|---|
| 2026.06.15 | ₩643,720 | ₩671,522 | ₩636,398 | ₩670,248 | +4.12% | 28.5만 |
|---|
| 2026.06.12 | ₩636,076 | ₩651,928 | ₩629,102 | ₩644,780 | +1.37% | 20.8만 |
|---|
| 2026.06.11 | ₩626,983 | ₩642,111 | ₩618,118 | ₩636,076 | +1.45% | 27.9만 |
|---|
| 2026.06.10 | ₩640,971 | ₩651,191 | ₩632,106 | ₩632,106 | -1.38% | 28.8만 |
|---|
| 2026.06.09 | ₩636,398 | ₩644,418 | ₩631,449 | ₩639,576 | +0.50% | 28.6만 |
|---|
| 2026.06.08 | ₩652,867 | ₩657,159 | ₩623,630 | ₩626,688 | -4.01% | 26.3만 |
|---|
| 2026.06.05 | ₩663,180 | ₩664,106 | ₩645,920 | ₩653,108 | -1.52% | 18.7만 |
|---|
| 2026.06.04 | ₩664,293 | ₩667,660 | ₩652,022 | ₩660,954 | -0.50% | 21.9만 |
|---|
| 2026.06.03 | ₩604,331 | ₩657,320 | ₩597,076 | ₩654,677 | +8.33% | 26.5만 |
|---|
| 2026.06.02 | ₩638,114 | ₩639,670 | ₩605,847 | ₩607,349 | -4.82% | 42.7만 |
|---|
| 2026.06.01 | ₩664,857 | ₩665,299 | ₩642,406 | ₩645,397 | -2.93% | 23.4만 |
|---|
| 2026.05.29 | ₩690,110 | ₩697,809 | ₩666,050 | ₩666,909 | -3.36% | 43.6만 |
|---|
| 2026.05.28 | ₩702,704 | ₩710,616 | ₩688,099 | ₩691,975 | -1.53% | 23.7만 |
|---|
| 2026.05.27 | ₩703,160 | ₩718,529 | ₩698,948 | ₩707,679 | +0.64% | 14.4만 |
|---|
| 2026.05.26 | ₩692,672 | ₩709,463 | ₩681,313 | ₩703,133 | +1.51% | 33.1만 |
|---|
| 2026.05.22 | ₩688,005 | ₩698,586 | ₩680,038 | ₩693,718 | +0.83% | 16.1만 |
|---|
| 2026.05.21 | ₩685,269 | ₩697,379 | ₩674,942 | ₩688,796 | +0.51% | 21.1만 |
|---|
| 2026.05.20 | ₩695,676 | ₩701,631 | ₩669,685 | ₩688,635 | -1.01% | 36.1만 |
|---|
| 2026.05.19 | ₩697,393 | ₩709,450 | ₩682,452 | ₩686,422 | -1.57% | 25.9만 |
|---|
| 2026.05.18 | ₩700,330 | ₩702,556 | ₩671,938 | ₩700,384 | +0.01% | 32.6만 |
|---|
| 2026.05.15 | ₩724,967 | ₩729,285 | ₩700,612 | ₩702,342 | -3.12% | 22.3만 |
|---|
| 2026.05.14 | ₩700,531 | ₩733,925 | ₩695,140 | ₩724,068 | +3.36% | 34.4만 |
|---|
| 2026.05.13 | ₩684,572 | ₩702,181 | ₩678,657 | ₩695,877 | +1.65% | 37.5만 |
|---|
| 2026.05.12 | ₩662,604 | ₩685,470 | ₩657,333 | ₩684,330 | +3.28% | 23.5만 |
|---|
| 2026.05.11 | ₩685,752 | ₩688,488 | ₩661,946 | ₩666,587 | -2.79% | 30.8만 |
|---|
| 2026.05.08 | ₩717,510 | ₩726,321 | ₩683,981 | ₩684,035 | -4.67% | 37.9만 |
|---|
| 2026.05.07 | ₩716,303 | ₩726,898 | ₩687,039 | ₩717,322 | +0.14% | 38.4만 |
|---|
| 2026.05.06 | ₩712,414 | ₩749,697 | ₩697,232 | ₩723,853 | +1.61% | 56.9만 |
|---|
| 2026.05.05 | ₩695,006 | ₩700,089 | ₩666,855 | ₩673,883 | -3.04% | 33.1만 |
|---|
| 2026.05.04 | ₩684,652 | ₩703,830 | ₩683,525 | ₩695,596 | +1.60% | 18.4만 |
|---|
| 2026.05.01 | ₩694,858 | ₩698,439 | ₩675,948 | ₩688,970 | -0.85% | 19.7만 |
|---|
| 2026.04.30 | ₩695,488 | ₩702,556 | ₩685,323 | ₩693,892 | -0.23% | 22.7만 |
|---|
| 2026.04.29 | ₩687,468 | ₩696,119 | ₩672,702 | ₩695,488 | +1.17% | 15.4만 |
|---|
| 2026.04.28 | ₩702,731 | ₩708,497 | ₩690,794 | ₩692,954 | -1.39% | 21.8만 |
|---|
| 2026.04.27 | ₩685,162 | ₩703,173 | ₩681,996 | ₩697,514 | +1.80% | 21.6만 |
|---|
| 2026.04.24 | ₩694,711 | ₩700,316 | ₩671,871 | ₩687,187 | -1.08% | 20.6만 |
|---|
| 2026.04.23 | ₩709,651 | ₩717,899 | ₩692,685 | ₩695,703 | -1.97% | 33만 |
|---|
| 2026.04.22 | ₩713,071 | ₩719,280 | ₩701,738 | ₩709,651 | -0.48% | 19.9만 |
|---|
| 2026.04.21 | ₩706,097 | ₩716,692 | ₩692,618 | ₩707,706 | +0.23% | 20.9만 |
|---|
| 2026.04.20 | ₩711,689 | ₩711,689 | ₩699,968 | ₩706,928 | -0.67% | 29.7만 |
|---|
| 2026.04.17 | ₩710,724 | ₩720,004 | ₩701,161 | ₩713,513 | +0.39% | 34.6만 |
|---|
| 2026.04.16 | ₩690,835 | ₩706,606 | ₩684,759 | ₩703,777 | +1.87% | 19.8만 |
|---|
| 2026.04.15 | ₩710,549 | ₩710,549 | ₩684,920 | ₩695,488 | -2.12% | 22.6만 |
|---|
| 2026.04.14 | ₩713,621 | ₩723,102 | ₩695,783 | ₩704,085 | -1.34% | 30.3만 |
|---|
| 2026.04.13 | ₩703,133 | ₩716,866 | ₩701,765 | ₩704,997 | +0.27% | 36.4만 |
|---|
| 2026.04.10 | ₩704,099 | ₩706,110 | ₩680,682 | ₩696,870 | -1.03% | 29.5만 |
|---|
| 2026.04.09 | ₩693,316 | ₩705,426 | ₩684,840 | ₩703,160 | +1.42% | 26.9만 |
|---|
| 2026.04.08 | ₩690,459 | ₩698,734 | ₩675,841 | ₩697,058 | +0.96% | 34.6만 |
|---|
| 2026.04.07 | ₩708,068 | ₩711,596 | ₩676,873 | ₩686,516 | -3.04% | 34.8만 |
|---|
| 2026.04.06 | ₩722,016 | ₩733,845 | ₩711,354 | ₩716,008 | -0.83% | 29.4만 |
|---|
| 2026.04.02 | ₩712,400 | ₩734,918 | ₩700,732 | ₩733,456 | +2.96% | 34.5만 |
|---|
| 2026.04.01 | ₩712,575 | ₩731,270 | ₩704,099 | ₩710,590 | -0.28% | 42.3만 |
|---|
| 2026.03.31 | ₩690,204 | ₩722,606 | ₩684,518 | ₩702,047 | +1.72% | 50.6만 |
|---|
| 2026.03.30 | ₩685,323 | ₩700,075 | ₩673,440 | ₩677,732 | -1.11% | 37.3만 |
|---|
| 2026.03.27 | ₩691,626 | ₩701,872 | ₩667,928 | ₩684,893 | -0.97% | 48.7만 |
|---|
| 2026.03.26 | ₩613,290 | ₩767,400 | ₩610,970 | ₩695,730 | +13.44% | 137.4만 |
|---|
| 2026.03.25 | ₩601,890 | ₩632,643 | ₩601,488 | ₩619,513 | +2.93% | 30.4만 |
|---|
| 2026.03.24 | ₩596,807 | ₩602,360 | ₩586,145 | ₩596,861 | +0.01% | 23.5만 |
|---|
| 2026.03.23 | ₩600,777 | ₩610,192 | ₩593,320 | ₩600,455 | -0.05% | 22.2만 |
|---|
| 2026.03.20 | ₩609,964 | ₩626,178 | ₩588,586 | ₩591,657 | -3.00% | 57.4만 |
|---|
| 2026.03.19 | ₩593,642 | ₩616,924 | ₩589,672 | ₩609,173 | +2.62% | 28.2만 |
|---|
| 2026.03.18 | ₩590,102 | ₩598,390 | ₩573,686 | ₩592,784 | +0.45% | 31.5만 |
|---|
| 2026.03.17 | ₩590,128 | ₩606,464 | ₩590,128 | ₩594,366 | +0.72% | 19.4만 |
|---|
| 2026.03.16 | ₩599,275 | ₩610,219 | ₩590,102 | ₩591,215 | -1.35% | 36만 |
|---|
| 2026.03.13 | ₩590,960 | ₩600,925 | ₩582,457 | ₩596,579 | +0.95% | 22.1만 |
|---|
| 2026.03.12 | ₩573,042 | ₩591,939 | ₩565,358 | ₩588,398 | +2.68% | 28.8만 |
|---|
| 2026.03.11 | ₩573,941 | ₩587,419 | ₩571,379 | ₩578,742 | +0.84% | 28.1만 |
|---|
| 2026.03.10 | ₩580,767 | ₩594,688 | ₩576,972 | ₩580,419 | -0.06% | 25.5만 |
|---|
| 2026.03.09 | ₩575,912 | ₩588,546 | ₩561,562 | ₩580,982 | +0.88% | 28.9만 |
|---|
| 2026.03.06 | ₩578,903 | ₩589,337 | ₩565,800 | ₩580,486 | +0.27% | 47.6만 |
|---|
| 2026.03.05 | ₩582,725 | ₩596,043 | ₩572,627 | ₩589,216 | +1.11% | 27.5만 |
|---|
| 2026.03.04 | ₩576,502 | ₩594,943 | ₩568,617 | ₩583,128 | +1.15% | 26.5만 |
|---|
| 2026.03.03 | ₩574,933 | ₩581,465 | ₩558,196 | ₩571,124 | -0.66% | 28.8만 |
|---|
| 2026.03.02 | ₩576,999 | ₩588,398 | ₩565,223 | ₩584,227 | +1.25% | 21.8만 |
|---|
| 2026.02.27 | ₩591,885 | ₩593,454 | ₩576,704 | ₩579,372 | -2.11% | 40.8만 |
|---|
| 2026.02.26 | ₩586,346 | ₩601,005 | ₩576,690 | ₩597,947 | +1.98% | 33.8만 |
|---|
| 2026.02.25 | ₩590,102 | ₩599,503 | ₩582,953 | ₩583,409 | -1.13% | 47.5만 |
|---|
| 2026.02.24 | ₩587,312 | ₩606,598 | ₩578,219 | ₩590,102 | +0.47% | 31.2만 |
|---|
| 2026.02.23 | ₩568,912 | ₩591,429 | ₩568,912 | ₩587,138 | +3.20% | 54만 |
|---|
| 2026.02.20 | ₩583,409 | ₩601,032 | ₩569,301 | ₩583,409 | 0.00% | 46.9만 |
|---|
| 2026.02.19 | ₩606,222 | ₩619,580 | ₩573,713 | ₩585,904 | -3.35% | 122.8만 |
|---|
| 2026.02.18 | ₩652,746 | ₩668,022 | ₩643,747 | ₩659,157 | +0.98% | 31.7만 |
|---|
| 2026.02.17 | ₩620,103 | ₩663,864 | ₩619,660 | ₩653,564 | +5.40% | 40.3만 |
|---|
| 2026.02.13 | ₩636,116 | ₩647,757 | ₩614,336 | ₩623,241 | -2.02% | 24.6만 |
|---|
| 2026.02.12 | ₩648,978 | ₩649,447 | ₩627,761 | ₩635,419 | -2.09% | 25.6만 |
|---|
| 2026.02.11 | ₩647,811 | ₩647,811 | ₩621,659 | ₩645,088 | -0.42% | 29.8만 |
|---|
| 2026.02.10 | ₩654,879 | ₩669,966 | ₩637,497 | ₩642,178 | -1.94% | 43.2만 |
|---|
| 2026.02.09 | ₩640,528 | ₩657,829 | ₩632,200 | ₩654,825 | +2.23% | 39.8만 |
|---|
| 2026.02.06 | ₩637,967 | ₩647,610 | ₩623,898 | ₩640,528 | +0.40% | 33.9만 |
|---|
| 2026.02.05 | ₩642,272 | ₩652,974 | ₩614,242 | ₩621,511 | -3.23% | 38.3만 |
|---|
| 2026.02.04 | ₩642,071 | ₩646,510 | ₩633,715 | ₩641,883 | -0.03% | 35만 |
|---|
| 2026.02.03 | ₩652,022 | ₩658,889 | ₩627,466 | ₩647,033 | -0.77% | 34만 |
|---|
| 2026.02.02 | ₩647,918 | ₩667,526 | ₩645,115 | ₩656,797 | +1.37% | 25.7만 |
|---|
| 2026.01.30 | ₩656,823 | ₩667,271 | ₩643,774 | ₩656,233 | -0.09% | 66.9만 |
|---|
| 2026.01.29 | ₩667,056 | ₩670,771 | ₩651,740 | ₩663,449 | -0.54% | 26.5만 |
|---|
| 2026.01.28 | ₩676,417 | ₩679,153 | ₩659,841 | ₩665,930 | -1.55% | 18.1만 |
|---|
| 2026.01.27 | ₩663,905 | ₩672,823 | ₩654,315 | ₩671,093 | +1.08% | 24.4만 |
|---|
| 2026.01.26 | ₩639,335 | ₩673,735 | ₩636,854 | ₩669,457 | +4.71% | 33.7만 |
|---|
| 2026.01.23 | ₩666,976 | ₩669,229 | ₩624,944 | ₩644,351 | -3.39% | 43.5만 |
|---|
| 2026.01.22 | ₩666,506 | ₩675,935 | ₩659,854 | ₩667,941 | +0.22% | 23.2만 |
|---|
| 2026.01.21 | ₩668,290 | ₩677,276 | ₩660,766 | ₩666,506 | -0.27% | 31.3만 |
|---|
| 2026.01.20 | ₩659,760 | ₩679,435 | ₩648,508 | ₩677,209 | +2.64% | 22.3만 |
|---|
| 2026.01.16 | ₩664,870 | ₩686,583 | ₩660,511 | ₩672,823 | +1.20% | 27.6만 |
|---|
| 2026.01.15 | ₩675,465 | ₩684,652 | ₩664,347 | ₩665,045 | -1.54% | 21.8만 |
|---|
| 2026.01.14 | ₩660,646 | ₩682,318 | ₩653,390 | ₩677,584 | +2.56% | 34.7만 |
|---|
| 2026.01.13 | ₩686,087 | ₩689,829 | ₩661,437 | ₩662,389 | -3.45% | 43만 |
|---|
| 2026.01.12 | ₩689,172 | ₩694,322 | ₩676,592 | ₩684,692 | -0.65% | 29.7만 |
|---|
| 2026.01.09 | ₩744,319 | ₩744,467 | ₩685,363 | ₩689,426 | -7.37% | 70.3만 |
|---|
| 2026.01.08 | ₩750,918 | ₩761,768 | ₩734,676 | ₩745,969 | -0.66% | 26.5만 |
|---|
| 2026.01.07 | ₩752,205 | ₩791,246 | ₩748,745 | ₩752,554 | +0.05% | 40.2만 |
|---|
| 2026.01.06 | ₩771,182 | ₩775,849 | ₩714,090 | ₩748,370 | -2.96% | 73.2만 |
|---|
| 2026.01.05 | ₩794,237 | ₩795,283 | ₩767,829 | ₩789,127 | -0.64% | 34.2만 |
|---|
| 2026.01.02 | ₩780,570 | ₩803,061 | ₩777,861 | ₩796,463 | +2.04% | 28.2만 |
|---|
| 2025.12.31 | ₩782,166 | ₩794,920 | ₩779,900 | ₩781,000 | -0.15% | 15.6만 |
|---|
| 2025.12.30 | ₩789,113 | ₩791,273 | ₩775,179 | ₩782,864 | -0.79% | 13.9만 |
|---|
| 2025.12.29 | ₩802,002 | ₩804,657 | ₩787,276 | ₩790,562 | -1.43% | 29.4만 |
|---|
| 2025.12.26 | ₩815,869 | ₩815,869 | ₩801,599 | ₩803,222 | -1.55% | 9.8만 |
|---|
| 2025.12.24 | ₩806,508 | ₩824,801 | ₩806,508 | ₩808,466 | +0.24% | 10.3만 |
|---|
| 2025.12.23 | ₩801,479 | ₩817,827 | ₩795,296 | ₩807,648 | +0.77% | 21.4만 |
|---|
| 2025.12.22 | ₩784,849 | ₩818,069 | ₩784,849 | ₩808,479 | +3.01% | 33만 |
|---|
| 2025.12.19 | ₩740,873 | ₩796,087 | ₩739,478 | ₩792,641 | +6.99% | 96.8만 |
|---|
| 2025.12.18 | ₩732,262 | ₩745,003 | ₩717,952 | ₩730,130 | -0.29% | 34.8만 |
|---|
| 2025.12.17 | ₩740,175 | ₩752,380 | ₩730,720 | ₩732,517 | -1.03% | 24만 |
|---|
| 2025.12.16 | ₩744,038 | ₩751,038 | ₩729,902 | ₩743,756 | -0.04% | 27.1만 |
|---|
| 2025.12.15 | ₩766,918 | ₩769,372 | ₩741,315 | ₩751,776 | -1.97% | 24.6만 |
|---|
| 2025.12.12 | ₩764,597 | ₩774,119 | ₩752,447 | ₩766,381 | +0.23% | 17.7만 |
|---|
| 2025.12.11 | ₩749,872 | ₩790,830 | ₩742,992 | ₩766,234 | +2.18% | 29.3만 |
|---|
| 2025.12.10 | ₩741,610 | ₩744,856 | ₩732,531 | ₩740,940 | -0.09% | 31.6만 |
|---|
| 2025.12.09 | ₩758,817 | ₩764,222 | ₩738,566 | ₩742,884 | -2.10% | 28.8만 |
|---|
| 2025.12.08 | ₩773,704 | ₩773,798 | ₩752,648 | ₩762,532 | -1.44% | 33.3만 |
|---|
| 2025.12.05 | ₩785,090 | ₩795,296 | ₩768,473 | ₩774,240 | -1.38% | 22.1만 |
|---|
| 2025.12.04 | ₩781,335 | ₩796,999 | ₩768,473 | ₩786,190 | +0.62% | 22만 |
|---|
| 2025.12.03 | ₩777,419 | ₩795,135 | ₩765,120 | ₩777,714 | +0.04% | 26.5만 |
|---|
| 2025.12.02 | ₩777,727 | ₩803,034 | ₩763,162 | ₩768,674 | -1.16% | 29.1만 |
|---|
| 2025.12.01 | ₩796,396 | ₩796,677 | ₩774,629 | ₩777,124 | -2.42% | 29.8만 |
|---|
| 2025.11.28 | ₩804,684 | ₩811,390 | ₩791,729 | ₩800,634 | -0.50% | 11.6만 |
|---|
| 2025.11.26 | ₩794,008 | ₩811,135 | ₩784,688 | ₩806,065 | +1.52% | 25.4만 |
|---|
| 2025.11.25 | ₩788,952 | ₩797,254 | ₩760,413 | ₩794,008 | +0.64% | 36만 |
|---|
| 2025.11.24 | ₩734,891 | ₩797,965 | ₩730,921 | ₩788,483 | +7.29% | 76.3만 |
|---|
| 2025.11.21 | ₩728,038 | ₩757,945 | ₩717,510 | ₩734,891 | +0.94% | 56.7만 |
|---|
| 2025.11.20 | ₩754,673 | ₩766,005 | ₩724,229 | ₩727,059 | -3.66% | 27.1만 |
|---|
| 2025.11.19 | ₩743,515 | ₩764,772 | ₩741,972 | ₩745,137 | +0.22% | 23.8만 |
|---|
| 2025.11.18 | ₩731,431 | ₩775,045 | ₩731,431 | ₩749,684 | +2.50% | 35.3만 |
|---|
| 2025.11.17 | ₩704,099 | ₩744,494 | ₩697,996 | ₩742,214 | +5.41% | 47.1만 |
|---|
| 2025.11.14 | ₩683,311 | ₩717,443 | ₩677,276 | ₩709,745 | +3.87% | 26.3만 |
|---|
| 2025.11.13 | ₩707,277 | ₩712,145 | ₩689,105 | ₩690,593 | -2.36% | 29.6만 |
|---|
| 2025.11.12 | ₩719,374 | ₩727,153 | ₩697,393 | ₩709,383 | -1.39% | 45.3만 |
|---|
| 2025.11.11 | ₩659,023 | ₩729,915 | ₩659,023 | ₩726,227 | +10.20% | 50.8만 |
|---|
| 2025.11.10 | ₩667,888 | ₩677,343 | ₩651,848 | ₩665,045 | -0.43% | 32.4만 |
|---|
| 2025.11.07 | ₩654,517 | ₩663,261 | ₩639,201 | ₩656,166 | +0.25% | 29.4만 |
|---|
| 2025.11.06 | ₩631,972 | ₩659,720 | ₩631,972 | ₩655,254 | +3.68% | 39.8만 |
|---|
| 2025.11.05 | ₩604,720 | ₩666,520 | ₩598,417 | ₩638,208 | +5.54% | 77.8만 |
|---|
| 2025.11.04 | ₩544,798 | ₩630,269 | ₩543,162 | ₩596,325 | +9.46% | 124.9만 |
|---|
| 2025.11.03 | ₩565,478 | ₩577,361 | ₩535,115 | ₩553,019 | -2.20% | 62.3만 |
|---|
| 2025.10.31 | ₩574,678 | ₩580,875 | ₩550,538 | ₩561,804 | -2.24% | 38.6만 |
|---|
| 2025.10.30 | ₩568,295 | ₩583,369 | ₩563,963 | ₩573,364 | +0.89% | 28.8만 |
|---|
| 2025.10.29 | ₩572,761 | ₩582,699 | ₩527,886 | ₩565,425 | -1.28% | 66.8만 |
|---|
| 2025.10.28 | ₩576,878 | ₩583,396 | ₩572,211 | ₩575,590 | -0.22% | 27.9만 |
|---|
| 2025.10.27 | ₩568,120 | ₩585,864 | ₩568,120 | ₩584,442 | +2.87% | 26.2만 |
|---|
| 2025.10.24 | ₩572,171 | ₩576,663 | ₩559,725 | ₩565,291 | -1.20% | 16.4만 |
|---|
| 2025.10.23 | ₩557,861 | ₩569,877 | ₩556,573 | ₩568,469 | +1.90% | 23.3만 |
|---|
| 2025.10.22 | ₩572,090 | ₩577,025 | ₩554,991 | ₩557,847 | -2.49% | 28.8만 |
|---|
| 2025.10.21 | ₩584,549 | ₩596,888 | ₩572,747 | ₩576,690 | -1.34% | 25만 |
|---|
| 2025.10.20 | ₩594,085 | ₩594,085 | ₩561,348 | ₩590,061 | -0.68% | 27.9만 |
|---|
| 2025.10.17 | ₩583,329 | ₩590,330 | ₩573,364 | ₩588,626 | +0.91% | 20.2만 |
|---|
| 2025.10.16 | ₩581,317 | ₩602,199 | ₩581,317 | ₩592,958 | +2.00% | 27.2만 |
|---|
| 2025.10.15 | ₩595,909 | ₩605,404 | ₩570,011 | ₩581,317 | -2.45% | 26.3만 |
|---|
| 2025.10.14 | ₩572,077 | ₩589,364 | ₩563,306 | ₩586,212 | +2.47% | 24.2만 |
|---|
| 2025.10.13 | ₩572,761 | ₩577,696 | ₩563,279 | ₩573,646 | +0.15% | 28.1만 |
|---|
| 2025.10.10 | ₩574,960 | ₩596,807 | ₩558,303 | ₩576,154 | +0.21% | 41.9만 |
|---|