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 | ₩672,618 | ₩676,786 | ₩624,600 | ₩632,225 | -6.01% | 152만 |
| 2026.09.28–2026.10.02 | ₩690,322 | ₩703,589 | ₩658,090 | ₩669,281 | -3.05% | 130.4만 |
| 2026.09.21–2026.09.25 | ₩718,385 | ₩718,385 | ₩673,610 | ₩692,278 | -3.63% | 114.1만 |
| 2026.09.14–2026.09.18 | ₩723,692 | ₩725,501 | ₩687,990 | ₩712,327 | -1.57% | 119.8만 |
| 2026.09.08–2026.09.11 | ₩715,879 | ₩737,053 | ₩695,682 | ₩716,307 | +0.06% | 89.4만 |
| 2026.08.31–2026.09.04 | ₩711,094 | ₩739,881 | ₩701,298 | ₩725,139 | +1.98% | 82.4만 |
| 2026.08.24–2026.08.28 | ₩691,380 | ₩737,536 | ₩678,515 | ₩715,329 | +3.46% | 117.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩727,418 |
| ₩679,265 |
| ₩692,519 |
| +1.49% |
| 132.9만 |
| 2026.08.10–2026.08.14 | ₩673,998 | ₩729,709 | ₩663,250 | ₩680,217 | +0.92% | 149.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩619,360 | ₩702,852 | ₩618,153 | ₩683,540 | +10.36% | 190만 |
|---|
| 2026.07.27–2026.07.31 | ₩743,794 | ₩758,777 | ₩599,069 | ₩626,288 | -15.80% | 312.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩743,794 | ₩743,861 | ₩705,747 | ₩729,736 | -1.89% | 106.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩715,718 | ₩750,616 | ₩700,507 | ₩741,757 | +3.64% | 156.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩701,820 | ₩763,146 | ₩699,649 | ₩719,269 | +2.49% | 169.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩697,344 | ₩731,559 | ₩678,126 | ₩707,744 | +1.49% | 136.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩687,815 | ₩713,413 | ₩671,157 | ₩687,038 | -0.11% | 381.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩643,255 | ₩685,202 | ₩635,937 | ₩677,791 | +5.37% | 136.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩652,395 | ₩656,683 | ₩617,671 | ₩644,314 | -1.24% | 132.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩664,376 | ₩667,177 | ₩596,644 | ₩652,636 | -1.77% | 133.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩692,171 | ₩718,009 | ₩665,569 | ₩666,426 | -3.72% | 114.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩699,823 | ₩708,937 | ₩669,200 | ₩693,216 | -0.94% | 131.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩685,256 | ₩733,395 | ₩656,858 | ₩701,834 | +2.42% | 148.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩684,157 | ₩749,155 | ₩666,373 | ₩683,540 | -0.09% | 184.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩684,666 | ₩707,985 | ₩672,216 | ₩688,472 | +0.56% | 101.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩711,175 | ₩718,760 | ₩671,385 | ₩686,690 | -3.44% | 124.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩702,624 | ₩722,579 | ₩684,264 | ₩712,997 | +1.48% | 143.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩721,494 | ₩733,314 | ₩675,352 | ₩696,366 | -3.48% | 155.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩684,827 | ₩734,386 | ₩672,953 | ₩732,926 | +7.02% | 164.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩600,343 | ₩766,845 | ₩585,721 | ₩684,398 | +14.00% | 262.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩598,842 | ₩625,725 | ₩573,271 | ₩591,229 | -1.27% | 172.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩575,496 | ₩600,490 | ₩561,156 | ₩596,148 | +3.59% | 133.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩576,581 | ₩595,612 | ₩557,792 | ₩580,066 | +0.60% | 152.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩568,500 | ₩606,159 | ₩568,500 | ₩578,953 | +1.84% | 207.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩619,654 | ₩667,539 | ₩568,889 | ₩582,987 | -5.92% | 241.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩640,065 | ₩669,482 | ₩613,892 | ₩622,790 | -2.70% | 163만 |
|---|
| 2026.02.02–2026.02.06 | ₩647,450 | ₩667,043 | ₩613,798 | ₩640,065 | -1.14% | 166.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩638,872 | ₩678,662 | ₩636,393 | ₩655,759 | +2.64% | 169.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩659,283 | ₩678,944 | ₩624,492 | ₩643,885 | -2.34% | 120.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩688,673 | ₩693,819 | ₩652,917 | ₩672,336 | -2.37% | 156.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩793,662 | ₩794,707 | ₩684,867 | ₩688,928 | -13.20% | 244.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩801,422 | ₩804,075 | ₩774,618 | ₩795,887 | -0.69% | 87.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩784,281 | ₩824,205 | ₩784,281 | ₩802,641 | +2.34% | 74.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩766,363 | ₩795,512 | ₩717,433 | ₩792,067 | +3.35% | 207.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩773,144 | ₩790,258 | ₩732,001 | ₩765,827 | -0.95% | 140.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩795,820 | ₩802,454 | ₩762,610 | ₩773,680 | -2.78% | 129.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩734,360 | ₩810,803 | ₩730,393 | ₩800,055 | +8.95% | 149.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩703,589 | ₩774,484 | ₩697,491 | ₩734,360 | +4.37% | 190만 |
|---|
| 2025.11.10–2025.11.14 | ₩667,405 | ₩729,388 | ₩651,376 | ₩709,231 | +6.27% | 184.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩565,069 | ₩666,038 | ₩534,728 | ₩655,692 | +16.04% | 334.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩567,709 | ₩585,440 | ₩527,504 | ₩561,397 | -1.11% | 188.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩593,655 | ₩596,456 | ₩554,589 | ₩564,882 | -4.85% | 121.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩572,346 | ₩604,966 | ₩562,871 | ₩588,201 | +2.77% | 125.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩574,544 | ₩596,376 | ₩557,899 | ₩575,737 | +0.21% | 41.9만 |
|---|