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 | ₩640,334 | ₩648,595 | ₩631,014 | ₩632,650 | -1.20% | 31.3만 |
| 2026.10.08 | ₩652,256 | ₩660,249 | ₩625,019 | ₩639,570 | -1.95% | 37.4만 |
| 2026.10.07 | ₩660,732 | ₩673,673 | ₩652,793 | ₩654,067 | -1.01% | 25.6만 |
| 2026.10.06 | ₩666,619 | ₩675,980 | ₩641,984 | ₩665,774 | -0.13% | 33만 |
| 2026.10.05 | ₩673,070 | ₩677,240 | ₩658,801 | ₩661,979 | -1.65% | 24.7만 |
| 2026.10.02 | ₩677,240 | ₩677,240 | ₩658,532 | ₩669,730 | -1.11% | 28.9만 |
| 2026.10.01 | ₩673,593 | ₩683,946 | ₩667,491 | ₩670,146 | -0.51% | 20.5만 |
| 2026.09.30 | ₩688,103 | ₩690,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩675,846 |
| -1.78% |
| 26.3만 |
| 2026.09.29 | ₩688,948 | ₩695,573 | ₩677,670 | ₩683,195 | -0.84% | 21.4만 |
|---|
| 2026.09.28 | ₩690,785 | ₩704,062 | ₩674,129 | ₩693,387 | +0.38% | 33.4만 |
|---|
| 2026.09.25 | ₩688,975 | ₩702,667 | ₩685,702 | ₩692,743 | +0.55% | 15.3만 |
|---|
| 2026.09.24 | ₩688,841 | ₩699,730 | ₩684,710 | ₩688,251 | -0.09% | 21.9만 |
|---|
| 2026.09.23 | ₩701,380 | ₩705,403 | ₩674,062 | ₩687,996 | -1.91% | 31.6만 |
|---|
| 2026.09.22 | ₩705,094 | ₩708,648 | ₩692,824 | ₩695,787 | -1.32% | 26.6만 |
|---|
| 2026.09.21 | ₩718,867 | ₩718,867 | ₩691,965 | ₩699,985 | -2.63% | 18.6만 |
|---|
| 2026.09.18 | ₩717,580 | ₩721,134 | ₩706,275 | ₩712,806 | -0.67% | 33.1만 |
|---|
| 2026.09.17 | ₩717,057 | ₩723,226 | ₩705,752 | ₩716,668 | -0.05% | 15.3만 |
|---|
| 2026.09.16 | ₩701,380 | ₩710,673 | ₩693,937 | ₩709,547 | +1.16% | 29.9만 |
|---|
| 2026.09.15 | ₩723,172 | ₩723,789 | ₩688,452 | ₩701,728 | -2.97% | 25.9만 |
|---|
| 2026.09.14 | ₩724,178 | ₩725,988 | ₩708,045 | ₩724,258 | +0.01% | 15.7만 |
|---|
| 2026.09.11 | ₩718,840 | ₩732,975 | ₩712,604 | ₩716,788 | -0.29% | 18.8만 |
|---|
| 2026.09.10 | ₩728,362 | ₩728,362 | ₩696,149 | ₩714,951 | -1.84% | 22.6만 |
|---|
| 2026.09.09 | ₩710,097 | ₩737,548 | ₩706,583 | ₩733,109 | +3.24% | 28.1만 |
|---|
| 2026.09.08 | ₩716,359 | ₩724,178 | ₩706,301 | ₩716,346 | -0.00% | 19.9만 |
|---|
| 2026.09.04 | ₩719,913 | ₩734,799 | ₩718,277 | ₩725,626 | +0.79% | 17.7만 |
|---|
| 2026.09.03 | ₩736,019 | ₩740,378 | ₩724,768 | ₩727,678 | -1.13% | 14.4만 |
|---|
| 2026.09.02 | ₩728,925 | ₩739,533 | ₩720,289 | ₩733,471 | +0.62% | 20.3만 |
|---|
| 2026.09.01 | ₩724,218 | ₩735,711 | ₩714,334 | ₩722,448 | -0.24% | 16.6만 |
|---|
| 2026.08.31 | ₩711,572 | ₩726,927 | ₩701,768 | ₩724,218 | +1.78% | 13.5만 |
|---|
| 2026.08.28 | ₩723,346 | ₩727,074 | ₩708,474 | ₩715,810 | -1.04% | 26.9만 |
|---|
| 2026.08.27 | ₩722,113 | ₩731,983 | ₩713,852 | ₩729,126 | +0.97% | 22.2만 |
|---|
| 2026.08.26 | ₩684,133 | ₩738,031 | ₩680,566 | ₩722,676 | +5.63% | 34.6만 |
|---|
| 2026.08.25 | ₩691,925 | ₩701,849 | ₩678,970 | ₩686,842 | -0.73% | 18.9만 |
|---|
| 2026.08.24 | ₩691,845 | ₩693,333 | ₩680,164 | ₩686,588 | -0.76% | 14.6만 |
|---|
| 2026.08.21 | ₩697,477 | ₩711,666 | ₩690,530 | ₩692,984 | -0.64% | 18만 |
|---|
| 2026.08.20 | ₩720,168 | ₩723,816 | ₩695,546 | ₩696,136 | -3.34% | 26.4만 |
|---|
| 2026.08.19 | ₩709,413 | ₩727,906 | ₩707,361 | ₩724,392 | +2.11% | 22.1만 |
|---|
| 2026.08.18 | ₩703,391 | ₩715,702 | ₩690,074 | ₩703,217 | -0.02% | 35.6만 |
|---|
| 2026.08.17 | ₩682,819 | ₩707,039 | ₩679,721 | ₩703,887 | +3.09% | 30.7만 |
|---|
| 2026.08.14 | ₩676,355 | ₩683,798 | ₩663,696 | ₩680,673 | +0.64% | 23.5만 |
|---|
| 2026.08.13 | ₩723,816 | ₩724,178 | ₩678,608 | ₩680,419 | -6.00% | 27.8만 |
|---|
| 2026.08.12 | ₩718,814 | ₩730,199 | ₩707,535 | ₩719,082 | +0.04% | 28.6만 |
|---|
| 2026.08.11 | ₩693,293 | ₩718,237 | ₩687,687 | ₩717,835 | +3.54% | 41.5만 |
|---|
| 2026.08.10 | ₩674,451 | ₩693,977 | ₩672,158 | ₩691,107 | +2.47% | 28.4만 |
|---|
| 2026.08.07 | ₩686,588 | ₩693,762 | ₩674,277 | ₩683,999 | -0.38% | 34.8만 |
|---|
| 2026.08.06 | ₩688,344 | ₩703,324 | ₩682,605 | ₩684,428 | -0.57% | 29.7만 |
|---|
| 2026.08.05 | ₩685,126 | ₩693,333 | ₩675,430 | ₩689,471 | +0.63% | 35만 |
|---|
| 2026.08.04 | ₩660,785 | ₩688,988 | ₩656,092 | ₩680,673 | +3.01% | 44.2만 |
|---|
| 2026.08.03 | ₩619,775 | ₩651,693 | ₩618,569 | ₩646,396 | +4.30% | 46.4만 |
|---|
| 2026.07.31 | ₩657,124 | ₩657,433 | ₩617,040 | ₩626,709 | -4.63% | 79.5만 |
|---|
| 2026.07.30 | ₩677,978 | ₩684,683 | ₩599,472 | ₩661,295 | -2.46% | 148.8만 |
|---|
| 2026.07.29 | ₩726,310 | ₩738,782 | ₩718,814 | ₩733,404 | +0.98% | 35.7만 |
|---|
| 2026.07.28 | ₩739,600 | ₩752,541 | ₩714,737 | ₩722,568 | -2.30% | 21.9만 |
|---|
| 2026.07.27 | ₩744,294 | ₩759,287 | ₩735,818 | ₩739,265 | -0.68% | 26.9만 |
|---|
| 2026.07.24 | ₩730,038 | ₩734,786 | ₩720,155 | ₩730,226 | +0.03% | 14.7만 |
|---|
| 2026.07.23 | ₩721,026 | ₩736,301 | ₩706,221 | ₩728,670 | +1.06% | 16.1만 |
|---|
| 2026.07.22 | ₩733,270 | ₩741,250 | ₩719,377 | ₩721,026 | -1.67% | 31.1만 |
|---|
| 2026.07.21 | ₩716,802 | ₩735,617 | ₩716,802 | ₩733,284 | +2.30% | 22.2만 |
|---|
| 2026.07.20 | ₩744,294 | ₩744,361 | ₩714,790 | ₩718,398 | -3.48% | 22.4만 |
|---|
| 2026.07.17 | ₩722,636 | ₩751,120 | ₩718,827 | ₩742,255 | +2.72% | 52.8만 |
|---|
| 2026.07.16 | ₩737,079 | ₩742,349 | ₩714,308 | ₩731,594 | -0.74% | 23.8만 |
|---|
| 2026.07.15 | ₩718,881 | ₩745,233 | ₩710,271 | ₩737,924 | +2.65% | 26.4만 |
|---|
| 2026.07.14 | ₩705,752 | ₩723,440 | ₩700,977 | ₩719,967 | +2.01% | 24.2만 |
|---|
| 2026.07.13 | ₩716,198 | ₩723,038 | ₩705,591 | ₩712,108 | -0.57% | 28.8만 |
|---|
| 2026.07.10 | ₩757,624 | ₩757,624 | ₩710,097 | ₩719,752 | -5.00% | 29.4만 |
|---|
| 2026.07.09 | ₩757,530 | ₩763,659 | ₩735,389 | ₩751,013 | -0.86% | 37.9만 |
|---|
| 2026.07.08 | ₩727,437 | ₩759,958 | ₩725,345 | ₩758,241 | +4.23% | 46.8만 |
|---|
| 2026.07.07 | ₩717,419 | ₩742,966 | ₩710,499 | ₩731,366 | +1.94% | 31.8만 |
|---|
| 2026.07.06 | ₩702,292 | ₩720,476 | ₩700,119 | ₩710,070 | +1.11% | 23.1만 |
|---|
| 2026.07.02 | ₩687,084 | ₩710,405 | ₩680,727 | ₩708,219 | +3.08% | 22.2만 |
|---|
| 2026.07.01 | ₩723,735 | ₩728,161 | ₩687,620 | ₩689,833 | -4.68% | 30.4만 |
|---|
| 2026.06.30 | ₩705,832 | ₩732,050 | ₩698,161 | ₩720,088 | +2.02% | 39.4만 |
|---|
| 2026.06.29 | ₩697,812 | ₩713,436 | ₩678,581 | ₩707,119 | +1.33% | 44.7만 |
|---|
| 2026.06.26 | ₩694,218 | ₩713,892 | ₩678,085 | ₩687,500 | -0.97% | 250만 |
|---|
| 2026.06.25 | ₩680,003 | ₩698,510 | ₩677,307 | ₩689,028 | +1.33% | 36.2만 |
|---|
| 2026.06.24 | ₩693,105 | ₩707,696 | ₩682,699 | ₩683,624 | -1.37% | 40만 |
|---|
| 2026.06.23 | ₩688,452 | ₩700,039 | ₩680,687 | ₩688,546 | +0.01% | 26.6만 |
|---|
| 2026.06.22 | ₩688,277 | ₩694,057 | ₩671,608 | ₩687,808 | -0.07% | 28.2만 |
|---|
| 2026.06.18 | ₩671,045 | ₩685,662 | ₩651,170 | ₩678,246 | +1.07% | 48.7만 |
|---|
| 2026.06.17 | ₩670,066 | ₩682,658 | ₩661,215 | ₩670,347 | +0.04% | 27.3만 |
|---|
| 2026.06.16 | ₩677,696 | ₩680,928 | ₩661,148 | ₩672,131 | -0.82% | 32만 |
|---|
| 2026.06.15 | ₩643,687 | ₩671,487 | ₩636,365 | ₩670,213 | +4.12% | 28.5만 |
|---|
| 2026.06.12 | ₩636,043 | ₩651,894 | ₩629,069 | ₩644,746 | +1.37% | 20.8만 |
|---|
| 2026.06.11 | ₩626,950 | ₩642,077 | ₩618,086 | ₩636,043 | +1.45% | 27.9만 |
|---|
| 2026.06.10 | ₩640,938 | ₩651,157 | ₩632,073 | ₩632,073 | -1.38% | 28.8만 |
|---|
| 2026.06.09 | ₩636,365 | ₩644,384 | ₩631,416 | ₩639,543 | +0.50% | 28.6만 |
|---|
| 2026.06.08 | ₩652,833 | ₩657,124 | ₩623,598 | ₩626,655 | -4.01% | 26.3만 |
|---|
| 2026.06.05 | ₩663,146 | ₩664,071 | ₩645,886 | ₩653,074 | -1.52% | 18.7만 |
|---|
| 2026.06.04 | ₩664,259 | ₩667,625 | ₩651,988 | ₩660,920 | -0.50% | 21.9만 |
|---|
| 2026.06.03 | ₩604,300 | ₩657,285 | ₩597,044 | ₩654,643 | +8.33% | 26.5만 |
|---|
| 2026.06.02 | ₩638,081 | ₩639,637 | ₩605,815 | ₩607,317 | -4.82% | 42.7만 |
|---|
| 2026.06.01 | ₩664,822 | ₩665,265 | ₩642,373 | ₩645,363 | -2.93% | 23.4만 |
|---|
| 2026.05.29 | ₩690,074 | ₩697,772 | ₩666,016 | ₩666,874 | -3.36% | 43.6만 |
|---|
| 2026.05.28 | ₩702,667 | ₩710,579 | ₩688,063 | ₩691,939 | -1.53% | 23.7만 |
|---|
| 2026.05.27 | ₩703,123 | ₩718,492 | ₩698,912 | ₩707,642 | +0.64% | 14.4만 |
|---|
| 2026.05.26 | ₩692,636 | ₩709,426 | ₩681,277 | ₩703,096 | +1.51% | 33.1만 |
|---|
| 2026.05.22 | ₩687,969 | ₩698,550 | ₩680,003 | ₩693,682 | +0.83% | 16.1만 |
|---|
| 2026.05.21 | ₩685,233 | ₩697,343 | ₩674,907 | ₩688,760 | +0.51% | 21.1만 |
|---|
| 2026.05.20 | ₩695,640 | ₩701,594 | ₩669,650 | ₩688,599 | -1.01% | 36.1만 |
|---|
| 2026.05.19 | ₩697,356 | ₩709,413 | ₩682,417 | ₩686,386 | -1.57% | 25.9만 |
|---|
| 2026.05.18 | ₩700,293 | ₩702,519 | ₩671,903 | ₩700,347 | +0.01% | 32.6만 |
|---|
| 2026.05.15 | ₩724,929 | ₩729,247 | ₩700,575 | ₩702,305 | -3.12% | 22.3만 |
|---|
| 2026.05.14 | ₩700,495 | ₩733,887 | ₩695,103 | ₩724,030 | +3.36% | 34.4만 |
|---|
| 2026.05.13 | ₩684,536 | ₩702,144 | ₩678,622 | ₩695,841 | +1.65% | 37.5만 |
|---|
| 2026.05.12 | ₩662,569 | ₩685,434 | ₩657,299 | ₩684,294 | +3.28% | 23.5만 |
|---|
| 2026.05.11 | ₩685,716 | ₩688,452 | ₩661,912 | ₩666,552 | -2.79% | 30.8만 |
|---|
| 2026.05.08 | ₩717,472 | ₩726,283 | ₩683,946 | ₩683,999 | -4.67% | 37.9만 |
|---|
| 2026.05.07 | ₩716,265 | ₩726,860 | ₩687,003 | ₩717,285 | +0.14% | 38.4만 |
|---|
| 2026.05.06 | ₩712,376 | ₩749,658 | ₩697,195 | ₩723,816 | +1.61% | 56.9만 |
|---|
| 2026.05.05 | ₩694,969 | ₩700,052 | ₩666,820 | ₩673,847 | -3.04% | 33.1만 |
|---|
| 2026.05.04 | ₩684,616 | ₩703,794 | ₩683,490 | ₩695,559 | +1.60% | 18.4만 |
|---|
| 2026.05.01 | ₩694,822 | ₩698,402 | ₩675,913 | ₩688,934 | -0.85% | 19.7만 |
|---|
| 2026.04.30 | ₩695,452 | ₩702,519 | ₩685,287 | ₩693,856 | -0.23% | 22.7만 |
|---|
| 2026.04.29 | ₩687,432 | ₩696,082 | ₩672,667 | ₩695,452 | +1.17% | 15.4만 |
|---|
| 2026.04.28 | ₩702,694 | ₩708,460 | ₩690,758 | ₩692,917 | -1.39% | 21.8만 |
|---|
| 2026.04.27 | ₩685,126 | ₩703,136 | ₩681,961 | ₩697,477 | +1.80% | 21.6만 |
|---|
| 2026.04.24 | ₩694,674 | ₩700,280 | ₩671,836 | ₩687,151 | -1.08% | 20.6만 |
|---|
| 2026.04.23 | ₩709,614 | ₩717,861 | ₩692,649 | ₩695,667 | -1.97% | 33만 |
|---|
| 2026.04.22 | ₩713,034 | ₩719,243 | ₩701,701 | ₩709,614 | -0.48% | 19.9만 |
|---|
| 2026.04.21 | ₩706,060 | ₩716,654 | ₩692,582 | ₩707,669 | +0.23% | 20.9만 |
|---|
| 2026.04.20 | ₩711,652 | ₩711,652 | ₩699,931 | ₩706,891 | -0.67% | 29.7만 |
|---|
| 2026.04.17 | ₩710,687 | ₩719,967 | ₩701,125 | ₩713,476 | +0.39% | 34.6만 |
|---|
| 2026.04.16 | ₩690,799 | ₩706,570 | ₩684,724 | ₩703,740 | +1.87% | 19.8만 |
|---|
| 2026.04.15 | ₩710,512 | ₩710,512 | ₩684,884 | ₩695,452 | -2.12% | 22.6만 |
|---|
| 2026.04.14 | ₩713,583 | ₩723,065 | ₩695,747 | ₩704,048 | -1.34% | 30.3만 |
|---|
| 2026.04.13 | ₩703,096 | ₩716,829 | ₩701,728 | ₩704,960 | +0.27% | 36.4만 |
|---|
| 2026.04.10 | ₩704,062 | ₩706,073 | ₩680,647 | ₩696,833 | -1.03% | 29.5만 |
|---|
| 2026.04.09 | ₩693,280 | ₩705,389 | ₩684,804 | ₩703,123 | +1.42% | 26.9만 |
|---|
| 2026.04.08 | ₩690,423 | ₩698,697 | ₩675,805 | ₩697,021 | +0.96% | 34.6만 |
|---|
| 2026.04.07 | ₩708,031 | ₩711,558 | ₩676,838 | ₩686,480 | -3.04% | 34.8만 |
|---|
| 2026.04.06 | ₩721,978 | ₩733,807 | ₩711,317 | ₩715,970 | -0.83% | 29.4만 |
|---|
| 2026.04.02 | ₩712,363 | ₩734,880 | ₩700,696 | ₩733,418 | +2.96% | 34.5만 |
|---|
| 2026.04.01 | ₩712,537 | ₩731,232 | ₩704,062 | ₩710,553 | -0.28% | 42.3만 |
|---|
| 2026.03.31 | ₩690,168 | ₩722,568 | ₩684,482 | ₩702,010 | +1.72% | 50.6만 |
|---|
| 2026.03.30 | ₩685,287 | ₩700,039 | ₩673,405 | ₩677,696 | -1.11% | 37.3만 |
|---|
| 2026.03.27 | ₩691,590 | ₩701,836 | ₩667,893 | ₩684,858 | -0.97% | 48.7만 |
|---|
| 2026.03.26 | ₩613,258 | ₩767,360 | ₩610,938 | ₩695,693 | +13.44% | 137.4만 |
|---|
| 2026.03.25 | ₩601,859 | ₩632,610 | ₩601,456 | ₩619,480 | +2.93% | 30.4만 |
|---|
| 2026.03.24 | ₩596,776 | ₩602,328 | ₩586,115 | ₩596,830 | +0.01% | 23.5만 |
|---|
| 2026.03.23 | ₩600,746 | ₩610,160 | ₩593,289 | ₩600,424 | -0.05% | 22.2만 |
|---|
| 2026.03.20 | ₩609,932 | ₩626,146 | ₩588,555 | ₩591,626 | -3.00% | 57.4만 |
|---|
| 2026.03.19 | ₩593,611 | ₩616,892 | ₩589,642 | ₩609,141 | +2.62% | 28.2만 |
|---|
| 2026.03.18 | ₩590,071 | ₩598,359 | ₩573,656 | ₩592,753 | +0.45% | 31.5만 |
|---|
| 2026.03.17 | ₩590,098 | ₩606,432 | ₩590,098 | ₩594,335 | +0.72% | 19.4만 |
|---|
| 2026.03.16 | ₩599,244 | ₩610,187 | ₩590,071 | ₩591,184 | -1.35% | 36만 |
|---|
| 2026.03.13 | ₩590,929 | ₩600,893 | ₩582,427 | ₩596,548 | +0.95% | 22.1만 |
|---|
| 2026.03.12 | ₩573,012 | ₩591,908 | ₩565,328 | ₩588,368 | +2.68% | 28.8만 |
|---|
| 2026.03.11 | ₩573,911 | ₩587,389 | ₩571,349 | ₩578,712 | +0.84% | 28.1만 |
|---|
| 2026.03.10 | ₩580,737 | ₩594,657 | ₩576,942 | ₩580,388 | -0.06% | 25.5만 |
|---|
| 2026.03.09 | ₩575,882 | ₩588,515 | ₩561,533 | ₩580,952 | +0.88% | 28.9만 |
|---|
| 2026.03.06 | ₩578,873 | ₩589,306 | ₩565,771 | ₩580,455 | +0.27% | 47.6만 |
|---|
| 2026.03.05 | ₩582,695 | ₩596,012 | ₩572,597 | ₩589,186 | +1.11% | 27.5만 |
|---|
| 2026.03.04 | ₩576,472 | ₩594,912 | ₩568,587 | ₩583,097 | +1.15% | 26.5만 |
|---|
| 2026.03.03 | ₩574,903 | ₩581,434 | ₩558,167 | ₩571,095 | -0.66% | 28.8만 |
|---|
| 2026.03.02 | ₩576,969 | ₩588,368 | ₩565,194 | ₩584,197 | +1.25% | 21.8만 |
|---|
| 2026.02.27 | ₩591,854 | ₩593,423 | ₩576,674 | ₩579,342 | -2.11% | 40.8만 |
|---|
| 2026.02.26 | ₩586,316 | ₩600,974 | ₩576,660 | ₩597,916 | +1.98% | 33.8만 |
|---|
| 2026.02.25 | ₩590,071 | ₩599,472 | ₩582,923 | ₩583,379 | -1.13% | 47.5만 |
|---|
| 2026.02.24 | ₩587,281 | ₩606,566 | ₩578,189 | ₩590,071 | +0.47% | 31.2만 |
|---|
| 2026.02.23 | ₩568,882 | ₩591,398 | ₩568,882 | ₩587,107 | +3.20% | 54만 |
|---|
| 2026.02.20 | ₩583,379 | ₩601,001 | ₩569,271 | ₩583,379 | 0.00% | 46.9만 |
|---|
| 2026.02.19 | ₩606,190 | ₩619,548 | ₩573,683 | ₩585,873 | -3.35% | 122.8만 |
|---|
| 2026.02.18 | ₩652,712 | ₩667,987 | ₩643,714 | ₩659,122 | +0.98% | 31.7만 |
|---|
| 2026.02.17 | ₩620,071 | ₩663,830 | ₩619,628 | ₩653,530 | +5.40% | 40.3만 |
|---|
| 2026.02.13 | ₩636,083 | ₩647,723 | ₩614,304 | ₩623,209 | -2.02% | 24.6만 |
|---|
| 2026.02.12 | ₩648,944 | ₩649,413 | ₩627,728 | ₩635,386 | -2.09% | 25.6만 |
|---|
| 2026.02.11 | ₩647,777 | ₩647,777 | ₩621,626 | ₩645,055 | -0.42% | 29.8만 |
|---|
| 2026.02.10 | ₩654,844 | ₩669,932 | ₩637,464 | ₩642,145 | -1.94% | 43.2만 |
|---|
| 2026.02.09 | ₩640,495 | ₩657,795 | ₩632,167 | ₩654,791 | +2.23% | 39.8만 |
|---|
| 2026.02.06 | ₩637,934 | ₩647,576 | ₩623,866 | ₩640,495 | +0.40% | 33.9만 |
|---|
| 2026.02.05 | ₩642,238 | ₩652,940 | ₩614,210 | ₩621,479 | -3.23% | 38.3만 |
|---|
| 2026.02.04 | ₩642,037 | ₩646,476 | ₩633,682 | ₩641,849 | -0.03% | 35만 |
|---|
| 2026.02.03 | ₩651,988 | ₩658,854 | ₩627,433 | ₩646,999 | -0.77% | 34만 |
|---|
| 2026.02.02 | ₩647,884 | ₩667,491 | ₩645,081 | ₩656,762 | +1.37% | 25.7만 |
|---|
| 2026.01.30 | ₩656,789 | ₩667,236 | ₩643,740 | ₩656,199 | -0.09% | 66.9만 |
|---|
| 2026.01.29 | ₩667,021 | ₩670,736 | ₩651,706 | ₩663,414 | -0.54% | 26.5만 |
|---|
| 2026.01.28 | ₩676,382 | ₩679,118 | ₩659,806 | ₩665,895 | -1.55% | 18.1만 |
|---|
| 2026.01.27 | ₩663,870 | ₩672,788 | ₩654,281 | ₩671,058 | +1.08% | 24.4만 |
|---|
| 2026.01.26 | ₩639,301 | ₩673,700 | ₩636,820 | ₩669,422 | +4.71% | 33.7만 |
|---|
| 2026.01.23 | ₩666,941 | ₩669,194 | ₩624,912 | ₩644,317 | -3.39% | 43.5만 |
|---|
| 2026.01.22 | ₩666,472 | ₩675,899 | ₩659,820 | ₩667,907 | +0.22% | 23.2만 |
|---|
| 2026.01.21 | ₩668,255 | ₩677,240 | ₩660,732 | ₩666,472 | -0.27% | 31.3만 |
|---|
| 2026.01.20 | ₩659,726 | ₩679,399 | ₩648,474 | ₩677,173 | +2.64% | 22.3만 |
|---|
| 2026.01.16 | ₩664,835 | ₩686,547 | ₩660,477 | ₩672,788 | +1.20% | 27.6만 |
|---|
| 2026.01.15 | ₩675,430 | ₩684,616 | ₩664,312 | ₩665,010 | -1.54% | 21.8만 |
|---|
| 2026.01.14 | ₩660,611 | ₩682,283 | ₩653,356 | ₩677,549 | +2.56% | 34.7만 |
|---|
| 2026.01.13 | ₩686,051 | ₩689,793 | ₩661,402 | ₩662,354 | -3.45% | 43만 |
|---|
| 2026.01.12 | ₩689,136 | ₩694,285 | ₩676,556 | ₩684,656 | -0.65% | 29.7만 |
|---|
| 2026.01.09 | ₩744,280 | ₩744,428 | ₩685,327 | ₩689,390 | -7.37% | 70.3만 |
|---|
| 2026.01.08 | ₩750,878 | ₩761,728 | ₩734,638 | ₩745,930 | -0.66% | 26.5만 |
|---|
| 2026.01.07 | ₩752,166 | ₩791,204 | ₩748,706 | ₩752,515 | +0.05% | 40.2만 |
|---|
| 2026.01.06 | ₩771,142 | ₩775,809 | ₩714,053 | ₩748,330 | -2.96% | 73.2만 |
|---|
| 2026.01.05 | ₩794,195 | ₩795,241 | ₩767,789 | ₩789,086 | -0.64% | 34.2만 |
|---|
| 2026.01.02 | ₩780,530 | ₩803,019 | ₩777,821 | ₩796,421 | +2.04% | 28.2만 |
|---|
| 2025.12.31 | ₩782,125 | ₩794,879 | ₩779,859 | ₩780,959 | -0.15% | 15.6만 |
|---|
| 2025.12.30 | ₩789,072 | ₩791,231 | ₩775,138 | ₩782,823 | -0.79% | 13.9만 |
|---|
| 2025.12.29 | ₩801,960 | ₩804,615 | ₩787,235 | ₩790,520 | -1.43% | 29.4만 |
|---|
| 2025.12.26 | ₩815,827 | ₩815,827 | ₩801,558 | ₩803,180 | -1.55% | 9.8만 |
|---|
| 2025.12.24 | ₩806,466 | ₩824,758 | ₩806,466 | ₩808,424 | +0.24% | 10.3만 |
|---|
| 2025.12.23 | ₩801,437 | ₩817,784 | ₩795,255 | ₩807,606 | +0.77% | 21.4만 |
|---|
| 2025.12.22 | ₩784,808 | ₩818,026 | ₩784,808 | ₩808,437 | +3.01% | 33만 |
|---|
| 2025.12.19 | ₩740,834 | ₩796,046 | ₩739,439 | ₩792,599 | +6.99% | 96.8만 |
|---|
| 2025.12.18 | ₩732,224 | ₩744,964 | ₩717,915 | ₩730,092 | -0.29% | 34.8만 |
|---|
| 2025.12.17 | ₩740,137 | ₩752,340 | ₩730,682 | ₩732,479 | -1.03% | 24만 |
|---|
| 2025.12.16 | ₩743,999 | ₩750,999 | ₩729,864 | ₩743,717 | -0.04% | 27.1만 |
|---|
| 2025.12.15 | ₩766,878 | ₩769,332 | ₩741,276 | ₩751,737 | -1.97% | 24.6만 |
|---|
| 2025.12.12 | ₩764,557 | ₩774,079 | ₩752,407 | ₩766,341 | +0.23% | 17.7만 |
|---|
| 2025.12.11 | ₩749,832 | ₩790,789 | ₩742,953 | ₩766,194 | +2.18% | 29.3만 |
|---|
| 2025.12.10 | ₩741,571 | ₩744,817 | ₩732,492 | ₩740,901 | -0.09% | 31.6만 |
|---|
| 2025.12.09 | ₩758,777 | ₩764,182 | ₩738,527 | ₩742,845 | -2.10% | 28.8만 |
|---|
| 2025.12.08 | ₩773,663 | ₩773,757 | ₩752,609 | ₩762,492 | -1.44% | 33.3만 |
|---|
| 2025.12.05 | ₩785,049 | ₩795,255 | ₩768,433 | ₩774,200 | -1.38% | 22.1만 |
|---|
| 2025.12.04 | ₩781,294 | ₩796,958 | ₩768,433 | ₩786,149 | +0.62% | 22만 |
|---|
| 2025.12.03 | ₩777,378 | ₩795,094 | ₩765,080 | ₩777,673 | +0.04% | 26.5만 |
|---|
| 2025.12.02 | ₩777,687 | ₩802,993 | ₩763,122 | ₩768,634 | -1.16% | 29.1만 |
|---|
| 2025.12.01 | ₩796,354 | ₩796,636 | ₩774,589 | ₩777,083 | -2.42% | 29.8만 |
|---|
| 2025.11.28 | ₩804,642 | ₩811,347 | ₩791,687 | ₩800,592 | -0.50% | 11.6만 |
|---|
| 2025.11.26 | ₩793,967 | ₩811,093 | ₩784,647 | ₩806,023 | +1.52% | 25.4만 |
|---|
| 2025.11.25 | ₩788,911 | ₩797,213 | ₩760,373 | ₩793,967 | +0.64% | 36만 |
|---|
| 2025.11.24 | ₩734,853 | ₩797,923 | ₩730,883 | ₩788,442 | +7.29% | 76.3만 |
|---|
| 2025.11.21 | ₩728,000 | ₩757,906 | ₩717,472 | ₩734,853 | +0.94% | 56.7만 |
|---|
| 2025.11.20 | ₩754,634 | ₩765,966 | ₩724,191 | ₩727,021 | -3.66% | 27.1만 |
|---|
| 2025.11.19 | ₩743,476 | ₩764,732 | ₩741,934 | ₩745,098 | +0.22% | 23.8만 |
|---|
| 2025.11.18 | ₩731,393 | ₩775,004 | ₩731,393 | ₩749,645 | +2.50% | 35.3만 |
|---|
| 2025.11.17 | ₩704,062 | ₩744,455 | ₩697,960 | ₩742,175 | +5.41% | 47.1만 |
|---|
| 2025.11.14 | ₩683,275 | ₩717,405 | ₩677,240 | ₩709,708 | +3.87% | 26.3만 |
|---|
| 2025.11.13 | ₩707,240 | ₩712,108 | ₩689,069 | ₩690,557 | -2.36% | 29.6만 |
|---|
| 2025.11.12 | ₩719,337 | ₩727,115 | ₩697,356 | ₩709,346 | -1.39% | 45.3만 |
|---|
| 2025.11.11 | ₩658,988 | ₩729,877 | ₩658,988 | ₩726,189 | +10.20% | 50.8만 |
|---|
| 2025.11.10 | ₩667,853 | ₩677,307 | ₩651,814 | ₩665,010 | -0.43% | 32.4만 |
|---|
| 2025.11.07 | ₩654,482 | ₩663,226 | ₩639,167 | ₩656,132 | +0.25% | 29.4만 |
|---|
| 2025.11.06 | ₩631,939 | ₩659,686 | ₩631,939 | ₩655,220 | +3.68% | 39.8만 |
|---|
| 2025.11.05 | ₩604,688 | ₩666,485 | ₩598,385 | ₩638,175 | +5.54% | 77.8만 |
|---|
| 2025.11.04 | ₩544,769 | ₩630,236 | ₩543,133 | ₩596,293 | +9.46% | 124.9만 |
|---|
| 2025.11.03 | ₩565,449 | ₩577,331 | ₩535,087 | ₩552,990 | -2.20% | 62.3만 |
|---|
| 2025.10.31 | ₩574,648 | ₩580,844 | ₩550,509 | ₩561,774 | -2.24% | 38.6만 |
|---|
| 2025.10.30 | ₩568,265 | ₩583,339 | ₩563,933 | ₩573,334 | +0.89% | 28.8만 |
|---|
| 2025.10.29 | ₩572,731 | ₩582,668 | ₩527,859 | ₩565,395 | -1.28% | 66.8만 |
|---|
| 2025.10.28 | ₩576,848 | ₩583,365 | ₩572,181 | ₩575,560 | -0.22% | 27.9만 |
|---|
| 2025.10.27 | ₩568,091 | ₩585,833 | ₩568,091 | ₩584,411 | +2.87% | 26.2만 |
|---|
| 2025.10.24 | ₩572,141 | ₩576,633 | ₩559,696 | ₩565,261 | -1.20% | 16.4만 |
|---|
| 2025.10.23 | ₩557,831 | ₩569,847 | ₩556,544 | ₩568,439 | +1.90% | 23.3만 |
|---|
| 2025.10.22 | ₩572,060 | ₩576,995 | ₩554,962 | ₩557,818 | -2.49% | 28.8만 |
|---|
| 2025.10.21 | ₩584,519 | ₩596,857 | ₩572,717 | ₩576,660 | -1.34% | 25만 |
|---|
| 2025.10.20 | ₩594,054 | ₩594,054 | ₩561,318 | ₩590,031 | -0.68% | 27.9만 |
|---|
| 2025.10.17 | ₩583,298 | ₩590,299 | ₩573,334 | ₩588,596 | +0.91% | 20.2만 |
|---|
| 2025.10.16 | ₩581,287 | ₩602,167 | ₩581,287 | ₩592,927 | +2.00% | 27.2만 |
|---|
| 2025.10.15 | ₩595,878 | ₩605,372 | ₩569,982 | ₩581,287 | -2.45% | 26.3만 |
|---|
| 2025.10.14 | ₩572,047 | ₩589,333 | ₩563,276 | ₩586,182 | +2.47% | 24.2만 |
|---|
| 2025.10.13 | ₩572,731 | ₩577,666 | ₩563,249 | ₩573,616 | +0.15% | 28.1만 |
|---|
| 2025.10.10 | ₩574,930 | ₩596,776 | ₩558,274 | ₩576,124 | +0.21% | 41.9만 |
|---|