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 | ₩672,543 | ₩676,710 | ₩624,530 | ₩632,154 | -6.01% | 152만 |
| 2026.09.28–2026.10.02 | ₩690,244 | ₩703,511 | ₩658,017 | ₩669,206 | -3.05% | 130.4만 |
| 2026.09.21–2026.09.25 | ₩718,304 | ₩718,304 | ₩673,534 | ₩692,201 | -3.63% | 114.1만 |
| 2026.09.14–2026.09.18 | ₩723,611 | ₩725,420 | ₩687,913 | ₩712,247 | -1.57% | 119.8만 |
| 2026.09.08–2026.09.11 | ₩715,798 | ₩736,971 | ₩695,604 | ₩716,227 | +0.06% | 89.4만 |
| 2026.08.31–2026.09.04 | ₩711,015 | ₩739,798 | ₩701,219 | ₩725,058 | +1.98% | 82.4만 |
| 2026.08.24–2026.08.28 | ₩691,303 | ₩737,453 | ₩678,439 | ₩715,249 | +3.46% | 117.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩727,336 |
| ₩679,189 |
| ₩692,442 |
| +1.49% |
| 132.9만 |
| 2026.08.10–2026.08.14 | ₩673,923 | ₩729,627 | ₩663,176 | ₩680,141 | +0.92% | 149.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩619,290 | ₩702,774 | ₩618,084 | ₩683,464 | +10.36% | 190만 |
|---|
| 2026.07.27–2026.07.31 | ₩743,711 | ₩758,693 | ₩599,002 | ₩626,218 | -15.80% | 312.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩743,711 | ₩743,778 | ₩705,668 | ₩729,654 | -1.89% | 106.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩715,638 | ₩750,532 | ₩700,428 | ₩741,674 | +3.64% | 156.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩701,742 | ₩763,061 | ₩699,571 | ₩719,189 | +2.49% | 169.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩697,266 | ₩731,477 | ₩678,050 | ₩707,665 | +1.49% | 136.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩687,738 | ₩713,333 | ₩671,082 | ₩686,961 | -0.11% | 381.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩643,183 | ₩685,125 | ₩635,866 | ₩677,715 | +5.37% | 136.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩652,322 | ₩656,610 | ₩617,602 | ₩644,241 | -1.24% | 132.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩664,302 | ₩667,102 | ₩596,577 | ₩652,563 | -1.77% | 133.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩692,094 | ₩717,929 | ₩665,494 | ₩666,352 | -3.72% | 114.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩699,745 | ₩708,857 | ₩669,126 | ₩693,139 | -0.94% | 131.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩685,179 | ₩733,313 | ₩656,784 | ₩701,755 | +2.42% | 148.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩684,080 | ₩749,071 | ₩666,298 | ₩683,464 | -0.09% | 184.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩684,589 | ₩707,906 | ₩672,141 | ₩688,395 | +0.56% | 101.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩711,095 | ₩718,680 | ₩671,310 | ₩686,613 | -3.44% | 124.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩702,546 | ₩722,499 | ₩684,187 | ₩712,917 | +1.48% | 143.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩721,413 | ₩733,232 | ₩675,276 | ₩696,288 | -3.48% | 155.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩684,750 | ₩734,304 | ₩672,878 | ₩732,844 | +7.02% | 164.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩600,275 | ₩766,759 | ₩585,656 | ₩684,321 | +14.00% | 262.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩598,775 | ₩625,655 | ₩573,207 | ₩591,163 | -1.27% | 172.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩575,431 | ₩600,423 | ₩561,093 | ₩596,081 | +3.59% | 133.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩576,517 | ₩595,545 | ₩557,730 | ₩580,001 | +0.60% | 152.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩568,437 | ₩606,091 | ₩568,437 | ₩578,889 | +1.84% | 207.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩619,585 | ₩667,464 | ₩568,825 | ₩582,922 | -5.92% | 241.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩639,994 | ₩669,407 | ₩613,823 | ₩622,721 | -2.70% | 163만 |
|---|
| 2026.02.02–2026.02.06 | ₩647,377 | ₩666,968 | ₩613,729 | ₩639,994 | -1.14% | 166.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩638,801 | ₩678,586 | ₩636,322 | ₩655,685 | +2.64% | 169.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩659,209 | ₩678,868 | ₩624,423 | ₩643,813 | -2.34% | 120.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩688,596 | ₩693,742 | ₩652,844 | ₩672,261 | -2.37% | 156.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩793,573 | ₩794,618 | ₩684,790 | ₩688,851 | -13.20% | 244.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩801,332 | ₩803,985 | ₩774,532 | ₩795,798 | -0.69% | 87.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩784,193 | ₩824,112 | ₩784,193 | ₩802,551 | +2.34% | 74.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩766,277 | ₩795,423 | ₩717,353 | ₩791,979 | +3.35% | 207.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩773,058 | ₩790,170 | ₩731,919 | ₩765,741 | -0.95% | 140.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩795,731 | ₩802,364 | ₩762,525 | ₩773,594 | -2.78% | 129.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩734,277 | ₩810,712 | ₩730,311 | ₩799,965 | +8.95% | 149.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩703,511 | ₩774,398 | ₩697,413 | ₩734,277 | +4.37% | 190만 |
|---|
| 2025.11.10–2025.11.14 | ₩667,330 | ₩729,306 | ₩651,303 | ₩709,152 | +6.27% | 184.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩565,006 | ₩665,963 | ₩534,668 | ₩655,618 | +16.04% | 334.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩567,646 | ₩585,374 | ₩527,445 | ₩561,334 | -1.11% | 188.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩593,589 | ₩596,389 | ₩554,527 | ₩564,818 | -4.85% | 121.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩572,282 | ₩604,898 | ₩562,808 | ₩588,135 | +2.77% | 125.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩574,480 | ₩596,309 | ₩557,837 | ₩575,673 | +0.21% | 41.9만 |
|---|