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 | ₩640,348 | ₩648,610 | ₩631,028 | ₩632,664 | -1.20% | 31.3만 |
| 2026.10.08 | ₩652,271 | ₩660,264 | ₩625,033 | ₩639,584 | -1.95% | 37.4만 |
| 2026.10.07 | ₩660,747 | ₩673,688 | ₩652,807 | ₩654,081 | -1.01% | 25.6만 |
| 2026.10.06 | ₩666,634 | ₩675,995 | ₩641,998 | ₩665,789 | -0.13% | 33만 |
| 2026.10.05 | ₩673,085 | ₩677,256 | ₩658,815 | ₩661,994 | -1.65% | 24.7만 |
| 2026.10.02 | ₩677,256 | ₩677,256 | ₩658,547 | ₩669,745 | -1.11% | 28.9만 |
| 2026.10.01 | ₩673,608 | ₩683,961 | ₩667,506 | ₩670,161 | -0.51% | 20.5만 |
| 2026.09.30 | ₩688,118 | ₩690,667 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩675,861 |
| -1.78% |
| 26.3만 |
| 2026.09.29 | ₩688,963 | ₩695,588 | ₩677,685 | ₩683,210 | -0.84% | 21.4만 |
|---|
| 2026.09.28 | ₩690,801 | ₩704,078 | ₩674,144 | ₩693,402 | +0.38% | 33.4만 |
|---|
| 2026.09.25 | ₩688,990 | ₩702,683 | ₩685,718 | ₩692,759 | +0.55% | 15.3만 |
|---|
| 2026.09.24 | ₩688,856 | ₩699,746 | ₩684,725 | ₩688,266 | -0.09% | 21.9만 |
|---|
| 2026.09.23 | ₩701,395 | ₩705,419 | ₩674,077 | ₩688,011 | -1.91% | 31.6만 |
|---|
| 2026.09.22 | ₩705,110 | ₩708,664 | ₩692,839 | ₩695,803 | -1.32% | 26.6만 |
|---|
| 2026.09.21 | ₩718,883 | ₩718,883 | ₩691,981 | ₩700,001 | -2.63% | 18.6만 |
|---|
| 2026.09.18 | ₩717,596 | ₩721,150 | ₩706,290 | ₩712,821 | -0.67% | 33.1만 |
|---|
| 2026.09.17 | ₩717,073 | ₩723,242 | ₩705,767 | ₩716,684 | -0.05% | 15.3만 |
|---|
| 2026.09.16 | ₩701,395 | ₩710,689 | ₩693,952 | ₩709,563 | +1.16% | 29.9만 |
|---|
| 2026.09.15 | ₩723,188 | ₩723,805 | ₩688,467 | ₩701,744 | -2.97% | 25.9만 |
|---|
| 2026.09.14 | ₩724,194 | ₩726,004 | ₩708,061 | ₩724,274 | +0.01% | 15.7만 |
|---|
| 2026.09.11 | ₩718,856 | ₩732,992 | ₩712,620 | ₩716,805 | -0.29% | 18.8만 |
|---|
| 2026.09.10 | ₩728,378 | ₩728,378 | ₩696,165 | ₩714,967 | -1.84% | 22.6만 |
|---|
| 2026.09.09 | ₩710,112 | ₩737,565 | ₩706,599 | ₩733,126 | +3.24% | 28.1만 |
|---|
| 2026.09.08 | ₩716,375 | ₩724,194 | ₩706,317 | ₩716,362 | -0.00% | 19.9만 |
|---|
| 2026.09.04 | ₩719,929 | ₩734,815 | ₩718,293 | ₩725,642 | +0.79% | 17.7만 |
|---|
| 2026.09.03 | ₩736,036 | ₩740,395 | ₩724,784 | ₩727,694 | -1.13% | 14.4만 |
|---|
| 2026.09.02 | ₩728,941 | ₩739,550 | ₩720,305 | ₩733,488 | +0.62% | 20.3만 |
|---|
| 2026.09.01 | ₩724,234 | ₩735,727 | ₩714,350 | ₩722,464 | -0.24% | 16.6만 |
|---|
| 2026.08.31 | ₩711,588 | ₩726,943 | ₩701,784 | ₩724,234 | +1.78% | 13.5만 |
|---|
| 2026.08.28 | ₩723,363 | ₩727,091 | ₩708,490 | ₩715,826 | -1.04% | 26.9만 |
|---|
| 2026.08.27 | ₩722,129 | ₩731,999 | ₩713,868 | ₩729,143 | +0.97% | 22.2만 |
|---|
| 2026.08.26 | ₩684,149 | ₩738,048 | ₩680,581 | ₩722,692 | +5.63% | 34.6만 |
|---|
| 2026.08.25 | ₩691,941 | ₩701,865 | ₩678,986 | ₩686,858 | -0.73% | 18.9만 |
|---|
| 2026.08.24 | ₩691,860 | ₩693,349 | ₩680,179 | ₩686,603 | -0.76% | 14.6만 |
|---|
| 2026.08.21 | ₩697,493 | ₩711,682 | ₩690,546 | ₩693,000 | -0.64% | 18만 |
|---|
| 2026.08.20 | ₩720,184 | ₩723,832 | ₩695,562 | ₩696,152 | -3.34% | 26.4만 |
|---|
| 2026.08.19 | ₩709,428 | ₩727,922 | ₩707,377 | ₩724,409 | +2.11% | 22.1만 |
|---|
| 2026.08.18 | ₩703,407 | ₩715,718 | ₩690,090 | ₩703,233 | -0.02% | 35.6만 |
|---|
| 2026.08.17 | ₩682,834 | ₩707,055 | ₩679,737 | ₩703,903 | +3.09% | 30.7만 |
|---|
| 2026.08.14 | ₩676,370 | ₩683,813 | ₩663,710 | ₩680,689 | +0.64% | 23.5만 |
|---|
| 2026.08.13 | ₩723,832 | ₩724,194 | ₩678,623 | ₩680,434 | -6.00% | 27.8만 |
|---|
| 2026.08.12 | ₩718,830 | ₩730,216 | ₩707,551 | ₩719,098 | +0.04% | 28.6만 |
|---|
| 2026.08.11 | ₩693,308 | ₩718,253 | ₩687,703 | ₩717,851 | +3.54% | 41.5만 |
|---|
| 2026.08.10 | ₩674,466 | ₩693,992 | ₩672,173 | ₩691,123 | +2.47% | 28.4만 |
|---|
| 2026.08.07 | ₩686,603 | ₩693,778 | ₩674,292 | ₩684,015 | -0.38% | 34.8만 |
|---|
| 2026.08.06 | ₩688,360 | ₩703,340 | ₩682,620 | ₩684,444 | -0.57% | 29.7만 |
|---|
| 2026.08.05 | ₩685,141 | ₩693,349 | ₩675,445 | ₩689,486 | +0.63% | 35만 |
|---|
| 2026.08.04 | ₩660,800 | ₩689,004 | ₩656,106 | ₩680,689 | +3.01% | 44.2만 |
|---|
| 2026.08.03 | ₩619,789 | ₩651,708 | ₩618,582 | ₩646,410 | +4.30% | 46.4만 |
|---|
| 2026.07.31 | ₩657,139 | ₩657,447 | ₩617,054 | ₩626,723 | -4.63% | 79.5만 |
|---|
| 2026.07.30 | ₩677,993 | ₩684,699 | ₩599,485 | ₩661,310 | -2.46% | 148.8만 |
|---|
| 2026.07.29 | ₩726,326 | ₩738,799 | ₩718,830 | ₩733,421 | +0.98% | 35.7만 |
|---|
| 2026.07.28 | ₩739,617 | ₩752,558 | ₩714,753 | ₩722,585 | -2.30% | 21.9만 |
|---|
| 2026.07.27 | ₩744,311 | ₩759,304 | ₩735,835 | ₩739,281 | -0.68% | 26.9만 |
|---|
| 2026.07.24 | ₩730,055 | ₩734,802 | ₩720,171 | ₩730,242 | +0.03% | 14.7만 |
|---|
| 2026.07.23 | ₩721,042 | ₩736,318 | ₩706,237 | ₩728,687 | +1.06% | 16.1만 |
|---|
| 2026.07.22 | ₩733,287 | ₩741,266 | ₩719,393 | ₩721,042 | -1.67% | 31.1만 |
|---|
| 2026.07.21 | ₩716,818 | ₩735,634 | ₩716,818 | ₩733,300 | +2.30% | 22.2만 |
|---|
| 2026.07.20 | ₩744,311 | ₩744,378 | ₩714,806 | ₩718,414 | -3.48% | 22.4만 |
|---|
| 2026.07.17 | ₩722,652 | ₩751,137 | ₩718,843 | ₩742,272 | +2.72% | 52.8만 |
|---|
| 2026.07.16 | ₩737,095 | ₩742,366 | ₩714,324 | ₩731,610 | -0.74% | 23.8만 |
|---|
| 2026.07.15 | ₩718,897 | ₩745,249 | ₩710,287 | ₩737,940 | +2.65% | 26.4만 |
|---|
| 2026.07.14 | ₩705,767 | ₩723,456 | ₩700,993 | ₩719,983 | +2.01% | 24.2만 |
|---|
| 2026.07.13 | ₩716,214 | ₩723,054 | ₩705,606 | ₩712,124 | -0.57% | 28.8만 |
|---|
| 2026.07.10 | ₩757,641 | ₩757,641 | ₩710,112 | ₩719,768 | -5.00% | 29.4만 |
|---|
| 2026.07.09 | ₩757,547 | ₩763,676 | ₩735,406 | ₩751,029 | -0.86% | 37.9만 |
|---|
| 2026.07.08 | ₩727,453 | ₩759,975 | ₩725,361 | ₩758,258 | +4.23% | 46.8만 |
|---|
| 2026.07.07 | ₩717,435 | ₩742,983 | ₩710,515 | ₩731,382 | +1.94% | 31.8만 |
|---|
| 2026.07.06 | ₩702,307 | ₩720,493 | ₩700,135 | ₩710,086 | +1.11% | 23.1만 |
|---|
| 2026.07.02 | ₩687,099 | ₩710,421 | ₩680,742 | ₩708,235 | +3.08% | 22.2만 |
|---|
| 2026.07.01 | ₩723,751 | ₩728,177 | ₩687,636 | ₩689,848 | -4.68% | 30.4만 |
|---|
| 2026.06.30 | ₩705,848 | ₩732,066 | ₩698,177 | ₩720,104 | +2.02% | 39.4만 |
|---|
| 2026.06.29 | ₩697,828 | ₩713,452 | ₩678,597 | ₩707,135 | +1.33% | 44.7만 |
|---|
| 2026.06.26 | ₩694,234 | ₩713,908 | ₩678,100 | ₩687,515 | -0.97% | 250만 |
|---|
| 2026.06.25 | ₩680,018 | ₩698,525 | ₩677,323 | ₩689,044 | +1.33% | 36.2만 |
|---|
| 2026.06.24 | ₩693,121 | ₩707,712 | ₩682,714 | ₩683,639 | -1.37% | 40만 |
|---|
| 2026.06.23 | ₩688,467 | ₩700,054 | ₩680,702 | ₩688,561 | +0.01% | 26.6만 |
|---|
| 2026.06.22 | ₩688,293 | ₩694,073 | ₩671,623 | ₩687,823 | -0.07% | 28.2만 |
|---|
| 2026.06.18 | ₩671,060 | ₩685,678 | ₩651,185 | ₩678,261 | +1.07% | 48.7만 |
|---|
| 2026.06.17 | ₩670,081 | ₩682,674 | ₩661,229 | ₩670,362 | +0.04% | 27.3만 |
|---|
| 2026.06.16 | ₩677,711 | ₩680,944 | ₩661,162 | ₩672,146 | -0.82% | 32만 |
|---|
| 2026.06.15 | ₩643,701 | ₩671,502 | ₩636,379 | ₩670,228 | +4.12% | 28.5만 |
|---|
| 2026.06.12 | ₩636,057 | ₩651,909 | ₩629,083 | ₩644,761 | +1.37% | 20.8만 |
|---|
| 2026.06.11 | ₩626,964 | ₩642,092 | ₩618,100 | ₩636,057 | +1.45% | 27.9만 |
|---|
| 2026.06.10 | ₩640,952 | ₩651,171 | ₩632,087 | ₩632,087 | -1.38% | 28.8만 |
|---|
| 2026.06.09 | ₩636,379 | ₩644,399 | ₩631,430 | ₩639,557 | +0.50% | 28.6만 |
|---|
| 2026.06.08 | ₩652,847 | ₩657,139 | ₩623,612 | ₩626,669 | -4.01% | 26.3만 |
|---|
| 2026.06.05 | ₩663,161 | ₩664,086 | ₩645,901 | ₩653,089 | -1.52% | 18.7만 |
|---|
| 2026.06.04 | ₩664,274 | ₩667,640 | ₩652,003 | ₩660,934 | -0.50% | 21.9만 |
|---|
| 2026.06.03 | ₩604,313 | ₩657,300 | ₩597,058 | ₩654,658 | +8.33% | 26.5만 |
|---|
| 2026.06.02 | ₩638,095 | ₩639,651 | ₩605,829 | ₩607,331 | -4.82% | 42.7만 |
|---|
| 2026.06.01 | ₩664,837 | ₩665,279 | ₩642,387 | ₩645,378 | -2.93% | 23.4만 |
|---|
| 2026.05.29 | ₩690,090 | ₩697,788 | ₩666,030 | ₩666,889 | -3.36% | 43.6만 |
|---|
| 2026.05.28 | ₩702,683 | ₩710,595 | ₩688,078 | ₩691,954 | -1.53% | 23.7만 |
|---|
| 2026.05.27 | ₩703,139 | ₩718,508 | ₩698,928 | ₩707,658 | +0.64% | 14.4만 |
|---|
| 2026.05.26 | ₩692,651 | ₩709,442 | ₩681,292 | ₩703,112 | +1.51% | 33.1만 |
|---|
| 2026.05.22 | ₩687,984 | ₩698,566 | ₩680,018 | ₩693,697 | +0.83% | 16.1만 |
|---|
| 2026.05.21 | ₩685,248 | ₩697,359 | ₩674,922 | ₩688,776 | +0.51% | 21.1만 |
|---|
| 2026.05.20 | ₩695,655 | ₩701,610 | ₩669,665 | ₩688,615 | -1.01% | 36.1만 |
|---|
| 2026.05.19 | ₩697,372 | ₩709,428 | ₩682,432 | ₩686,402 | -1.57% | 25.9만 |
|---|
| 2026.05.18 | ₩700,309 | ₩702,535 | ₩671,918 | ₩700,363 | +0.01% | 32.6만 |
|---|
| 2026.05.15 | ₩724,945 | ₩729,263 | ₩700,591 | ₩702,321 | -3.12% | 22.3만 |
|---|
| 2026.05.14 | ₩700,510 | ₩733,904 | ₩695,119 | ₩724,046 | +3.36% | 34.4만 |
|---|
| 2026.05.13 | ₩684,551 | ₩702,160 | ₩678,637 | ₩695,857 | +1.65% | 37.5만 |
|---|
| 2026.05.12 | ₩662,584 | ₩685,450 | ₩657,313 | ₩684,310 | +3.28% | 23.5만 |
|---|
| 2026.05.11 | ₩685,731 | ₩688,467 | ₩661,927 | ₩666,567 | -2.79% | 30.8만 |
|---|
| 2026.05.08 | ₩717,489 | ₩726,300 | ₩683,961 | ₩684,015 | -4.67% | 37.9만 |
|---|
| 2026.05.07 | ₩716,281 | ₩726,876 | ₩687,019 | ₩717,301 | +0.14% | 38.4만 |
|---|
| 2026.05.06 | ₩712,392 | ₩749,675 | ₩697,211 | ₩723,832 | +1.61% | 56.9만 |
|---|
| 2026.05.05 | ₩694,985 | ₩700,068 | ₩666,835 | ₩673,863 | -3.04% | 33.1만 |
|---|
| 2026.05.04 | ₩684,632 | ₩703,809 | ₩683,505 | ₩695,575 | +1.60% | 18.4만 |
|---|
| 2026.05.01 | ₩694,837 | ₩698,418 | ₩675,928 | ₩688,950 | -0.85% | 19.7만 |
|---|
| 2026.04.30 | ₩695,468 | ₩702,535 | ₩685,302 | ₩693,872 | -0.23% | 22.7만 |
|---|
| 2026.04.29 | ₩687,448 | ₩696,098 | ₩672,682 | ₩695,468 | +1.17% | 15.4만 |
|---|
| 2026.04.28 | ₩702,710 | ₩708,476 | ₩690,774 | ₩692,933 | -1.39% | 21.8만 |
|---|
| 2026.04.27 | ₩685,141 | ₩703,152 | ₩681,976 | ₩697,493 | +1.80% | 21.6만 |
|---|
| 2026.04.24 | ₩694,690 | ₩700,296 | ₩671,851 | ₩687,166 | -1.08% | 20.6만 |
|---|
| 2026.04.23 | ₩709,630 | ₩717,877 | ₩692,665 | ₩695,682 | -1.97% | 33만 |
|---|
| 2026.04.22 | ₩713,049 | ₩719,259 | ₩701,717 | ₩709,630 | -0.48% | 19.9만 |
|---|
| 2026.04.21 | ₩706,076 | ₩716,670 | ₩692,598 | ₩707,685 | +0.23% | 20.9만 |
|---|
| 2026.04.20 | ₩711,668 | ₩711,668 | ₩699,947 | ₩706,907 | -0.67% | 29.7만 |
|---|
| 2026.04.17 | ₩710,703 | ₩719,983 | ₩701,140 | ₩713,492 | +0.39% | 34.6만 |
|---|
| 2026.04.16 | ₩690,814 | ₩706,585 | ₩684,739 | ₩703,756 | +1.87% | 19.8만 |
|---|
| 2026.04.15 | ₩710,528 | ₩710,528 | ₩684,900 | ₩695,468 | -2.12% | 22.6만 |
|---|
| 2026.04.14 | ₩713,599 | ₩723,081 | ₩695,763 | ₩704,064 | -1.34% | 30.3만 |
|---|
| 2026.04.13 | ₩703,112 | ₩716,845 | ₩701,744 | ₩704,976 | +0.27% | 36.4만 |
|---|
| 2026.04.10 | ₩704,078 | ₩706,089 | ₩680,662 | ₩696,849 | -1.03% | 29.5만 |
|---|
| 2026.04.09 | ₩693,295 | ₩705,405 | ₩684,819 | ₩703,139 | +1.42% | 26.9만 |
|---|
| 2026.04.08 | ₩690,439 | ₩698,713 | ₩675,821 | ₩697,037 | +0.96% | 34.6만 |
|---|
| 2026.04.07 | ₩708,047 | ₩711,574 | ₩676,853 | ₩686,496 | -3.04% | 34.8만 |
|---|
| 2026.04.06 | ₩721,995 | ₩733,823 | ₩711,333 | ₩715,986 | -0.83% | 29.4만 |
|---|
| 2026.04.02 | ₩712,379 | ₩734,896 | ₩700,711 | ₩733,434 | +2.96% | 34.5만 |
|---|
| 2026.04.01 | ₩712,553 | ₩731,248 | ₩704,078 | ₩710,568 | -0.28% | 42.3만 |
|---|
| 2026.03.31 | ₩690,184 | ₩722,585 | ₩684,497 | ₩702,026 | +1.72% | 50.6만 |
|---|
| 2026.03.30 | ₩685,302 | ₩700,054 | ₩673,420 | ₩677,711 | -1.11% | 37.3만 |
|---|
| 2026.03.27 | ₩691,605 | ₩701,851 | ₩667,908 | ₩684,873 | -0.97% | 48.7만 |
|---|
| 2026.03.26 | ₩613,272 | ₩767,377 | ₩610,952 | ₩695,709 | +13.44% | 137.4만 |
|---|
| 2026.03.25 | ₩601,872 | ₩632,624 | ₩601,470 | ₩619,494 | +2.93% | 30.4만 |
|---|
| 2026.03.24 | ₩596,790 | ₩602,342 | ₩586,128 | ₩596,843 | +0.01% | 23.5만 |
|---|
| 2026.03.23 | ₩600,759 | ₩610,174 | ₩593,303 | ₩600,437 | -0.05% | 22.2만 |
|---|
| 2026.03.20 | ₩609,946 | ₩626,160 | ₩588,569 | ₩591,640 | -3.00% | 57.4만 |
|---|
| 2026.03.19 | ₩593,625 | ₩616,906 | ₩589,655 | ₩609,154 | +2.62% | 28.2만 |
|---|
| 2026.03.18 | ₩590,084 | ₩598,372 | ₩573,669 | ₩592,766 | +0.45% | 31.5만 |
|---|
| 2026.03.17 | ₩590,111 | ₩606,445 | ₩590,111 | ₩594,349 | +0.72% | 19.4만 |
|---|
| 2026.03.16 | ₩599,257 | ₩610,201 | ₩590,084 | ₩591,197 | -1.35% | 36만 |
|---|
| 2026.03.13 | ₩590,942 | ₩600,907 | ₩582,440 | ₩596,561 | +0.95% | 22.1만 |
|---|
| 2026.03.12 | ₩573,025 | ₩591,921 | ₩565,341 | ₩588,381 | +2.68% | 28.8만 |
|---|
| 2026.03.11 | ₩573,924 | ₩587,402 | ₩571,362 | ₩578,725 | +0.84% | 28.1만 |
|---|
| 2026.03.10 | ₩580,750 | ₩594,671 | ₩576,955 | ₩580,401 | -0.06% | 25.5만 |
|---|
| 2026.03.09 | ₩575,895 | ₩588,528 | ₩561,545 | ₩580,965 | +0.88% | 28.9만 |
|---|
| 2026.03.06 | ₩578,886 | ₩589,320 | ₩565,783 | ₩580,468 | +0.27% | 47.6만 |
|---|
| 2026.03.05 | ₩582,708 | ₩596,025 | ₩572,609 | ₩589,199 | +1.11% | 27.5만 |
|---|
| 2026.03.04 | ₩576,485 | ₩594,925 | ₩568,600 | ₩583,110 | +1.15% | 26.5만 |
|---|
| 2026.03.03 | ₩574,916 | ₩581,447 | ₩558,179 | ₩571,107 | -0.66% | 28.8만 |
|---|
| 2026.03.02 | ₩576,981 | ₩588,381 | ₩565,207 | ₩584,210 | +1.25% | 21.8만 |
|---|
| 2026.02.27 | ₩591,868 | ₩593,437 | ₩576,686 | ₩579,355 | -2.11% | 40.8만 |
|---|
| 2026.02.26 | ₩586,329 | ₩600,987 | ₩576,673 | ₩597,929 | +1.98% | 33.8만 |
|---|
| 2026.02.25 | ₩590,084 | ₩599,485 | ₩582,936 | ₩583,392 | -1.13% | 47.5만 |
|---|
| 2026.02.24 | ₩587,295 | ₩606,580 | ₩578,202 | ₩590,084 | +0.47% | 31.2만 |
|---|
| 2026.02.23 | ₩568,895 | ₩591,412 | ₩568,895 | ₩587,120 | +3.20% | 54만 |
|---|
| 2026.02.20 | ₩583,392 | ₩601,014 | ₩569,284 | ₩583,392 | 0.00% | 46.9만 |
|---|
| 2026.02.19 | ₩606,204 | ₩619,561 | ₩573,696 | ₩585,886 | -3.35% | 122.8만 |
|---|
| 2026.02.18 | ₩652,727 | ₩668,002 | ₩643,728 | ₩659,137 | +0.98% | 31.7만 |
|---|
| 2026.02.17 | ₩620,084 | ₩663,845 | ₩619,642 | ₩653,545 | +5.40% | 40.3만 |
|---|
| 2026.02.13 | ₩636,097 | ₩647,738 | ₩614,318 | ₩623,223 | -2.02% | 24.6만 |
|---|
| 2026.02.12 | ₩648,958 | ₩649,428 | ₩627,742 | ₩635,400 | -2.09% | 25.6만 |
|---|
| 2026.02.11 | ₩647,792 | ₩647,792 | ₩621,640 | ₩645,069 | -0.42% | 29.8만 |
|---|
| 2026.02.10 | ₩654,859 | ₩669,946 | ₩637,478 | ₩642,159 | -1.94% | 43.2만 |
|---|
| 2026.02.09 | ₩640,509 | ₩657,810 | ₩632,181 | ₩654,805 | +2.23% | 39.8만 |
|---|
| 2026.02.06 | ₩637,948 | ₩647,590 | ₩623,880 | ₩640,509 | +0.40% | 33.9만 |
|---|
| 2026.02.05 | ₩642,253 | ₩652,955 | ₩614,224 | ₩621,493 | -3.23% | 38.3만 |
|---|
| 2026.02.04 | ₩642,052 | ₩646,491 | ₩633,697 | ₩641,864 | -0.03% | 35만 |
|---|
| 2026.02.03 | ₩652,003 | ₩658,869 | ₩627,447 | ₩647,014 | -0.77% | 34만 |
|---|
| 2026.02.02 | ₩647,899 | ₩667,506 | ₩645,096 | ₩656,777 | +1.37% | 25.7만 |
|---|
| 2026.01.30 | ₩656,804 | ₩667,251 | ₩643,755 | ₩656,214 | -0.09% | 66.9만 |
|---|
| 2026.01.29 | ₩667,036 | ₩670,751 | ₩651,721 | ₩663,429 | -0.54% | 26.5만 |
|---|
| 2026.01.28 | ₩676,397 | ₩679,133 | ₩659,821 | ₩665,910 | -1.55% | 18.1만 |
|---|
| 2026.01.27 | ₩663,885 | ₩672,803 | ₩654,296 | ₩671,073 | +1.08% | 24.4만 |
|---|
| 2026.01.26 | ₩639,316 | ₩673,715 | ₩636,835 | ₩669,437 | +4.71% | 33.7만 |
|---|
| 2026.01.23 | ₩666,956 | ₩669,209 | ₩624,926 | ₩644,332 | -3.39% | 43.5만 |
|---|
| 2026.01.22 | ₩666,486 | ₩675,914 | ₩659,835 | ₩667,921 | +0.22% | 23.2만 |
|---|
| 2026.01.21 | ₩668,270 | ₩677,256 | ₩660,747 | ₩666,486 | -0.27% | 31.3만 |
|---|
| 2026.01.20 | ₩659,741 | ₩679,415 | ₩648,489 | ₩677,188 | +2.64% | 22.3만 |
|---|
| 2026.01.16 | ₩664,850 | ₩686,563 | ₩660,492 | ₩672,803 | +1.20% | 27.6만 |
|---|
| 2026.01.15 | ₩675,445 | ₩684,632 | ₩664,327 | ₩665,025 | -1.54% | 21.8만 |
|---|
| 2026.01.14 | ₩660,626 | ₩682,298 | ₩653,371 | ₩677,564 | +2.56% | 34.7만 |
|---|
| 2026.01.13 | ₩686,067 | ₩689,808 | ₩661,417 | ₩662,369 | -3.45% | 43만 |
|---|
| 2026.01.12 | ₩689,151 | ₩694,301 | ₩676,572 | ₩684,672 | -0.65% | 29.7만 |
|---|
| 2026.01.09 | ₩744,297 | ₩744,445 | ₩685,342 | ₩689,406 | -7.37% | 70.3만 |
|---|
| 2026.01.08 | ₩750,895 | ₩761,745 | ₩734,655 | ₩745,947 | -0.66% | 26.5만 |
|---|
| 2026.01.07 | ₩752,183 | ₩791,222 | ₩748,723 | ₩752,531 | +0.05% | 40.2만 |
|---|
| 2026.01.06 | ₩771,159 | ₩775,826 | ₩714,069 | ₩748,347 | -2.96% | 73.2만 |
|---|
| 2026.01.05 | ₩794,213 | ₩795,259 | ₩767,807 | ₩789,103 | -0.64% | 34.2만 |
|---|
| 2026.01.02 | ₩780,547 | ₩803,037 | ₩777,838 | ₩796,439 | +2.04% | 28.2만 |
|---|
| 2025.12.31 | ₩782,143 | ₩794,897 | ₩779,876 | ₩780,976 | -0.15% | 15.6만 |
|---|
| 2025.12.30 | ₩789,090 | ₩791,249 | ₩775,156 | ₩782,840 | -0.79% | 13.9만 |
|---|
| 2025.12.29 | ₩801,978 | ₩804,633 | ₩787,253 | ₩790,538 | -1.43% | 29.4만 |
|---|
| 2025.12.26 | ₩815,845 | ₩815,845 | ₩801,575 | ₩803,198 | -1.55% | 9.8만 |
|---|
| 2025.12.24 | ₩806,484 | ₩824,777 | ₩806,484 | ₩808,442 | +0.24% | 10.3만 |
|---|
| 2025.12.23 | ₩801,455 | ₩817,803 | ₩795,272 | ₩807,624 | +0.77% | 21.4만 |
|---|
| 2025.12.22 | ₩784,825 | ₩818,044 | ₩784,825 | ₩808,455 | +3.01% | 33만 |
|---|
| 2025.12.19 | ₩740,850 | ₩796,064 | ₩739,456 | ₩792,617 | +6.99% | 96.8만 |
|---|
| 2025.12.18 | ₩732,241 | ₩744,981 | ₩717,931 | ₩730,108 | -0.29% | 34.8만 |
|---|
| 2025.12.17 | ₩740,153 | ₩752,357 | ₩730,698 | ₩732,495 | -1.03% | 24만 |
|---|
| 2025.12.16 | ₩744,015 | ₩751,016 | ₩729,880 | ₩743,734 | -0.04% | 27.1만 |
|---|
| 2025.12.15 | ₩766,895 | ₩769,349 | ₩741,293 | ₩751,754 | -1.97% | 24.6만 |
|---|
| 2025.12.12 | ₩764,575 | ₩774,096 | ₩752,424 | ₩766,358 | +0.23% | 17.7만 |
|---|
| 2025.12.11 | ₩749,849 | ₩790,806 | ₩742,969 | ₩766,211 | +2.18% | 29.3만 |
|---|
| 2025.12.10 | ₩741,588 | ₩744,834 | ₩732,509 | ₩740,917 | -0.09% | 31.6만 |
|---|
| 2025.12.09 | ₩758,794 | ₩764,199 | ₩738,544 | ₩742,862 | -2.10% | 28.8만 |
|---|
| 2025.12.08 | ₩773,681 | ₩773,774 | ₩752,625 | ₩762,509 | -1.44% | 33.3만 |
|---|
| 2025.12.05 | ₩785,067 | ₩795,272 | ₩768,450 | ₩774,217 | -1.38% | 22.1만 |
|---|
| 2025.12.04 | ₩781,311 | ₩796,976 | ₩768,450 | ₩786,166 | +0.62% | 22만 |
|---|
| 2025.12.03 | ₩777,395 | ₩795,111 | ₩765,098 | ₩777,690 | +0.04% | 26.5만 |
|---|
| 2025.12.02 | ₩777,704 | ₩803,010 | ₩763,140 | ₩768,651 | -1.16% | 29.1만 |
|---|
| 2025.12.01 | ₩796,372 | ₩796,654 | ₩774,606 | ₩777,100 | -2.42% | 29.8만 |
|---|
| 2025.11.28 | ₩804,660 | ₩811,366 | ₩791,705 | ₩800,610 | -0.50% | 11.6만 |
|---|
| 2025.11.26 | ₩793,985 | ₩811,111 | ₩784,664 | ₩806,041 | +1.52% | 25.4만 |
|---|
| 2025.11.25 | ₩788,929 | ₩797,230 | ₩760,390 | ₩793,985 | +0.64% | 36만 |
|---|
| 2025.11.24 | ₩734,869 | ₩797,941 | ₩730,900 | ₩788,459 | +7.29% | 76.3만 |
|---|
| 2025.11.21 | ₩728,016 | ₩757,923 | ₩717,489 | ₩734,869 | +0.94% | 56.7만 |
|---|
| 2025.11.20 | ₩754,650 | ₩765,983 | ₩724,207 | ₩727,037 | -3.66% | 27.1만 |
|---|
| 2025.11.19 | ₩743,492 | ₩764,749 | ₩741,950 | ₩745,115 | +0.22% | 23.8만 |
|---|
| 2025.11.18 | ₩731,409 | ₩775,022 | ₩731,409 | ₩749,661 | +2.50% | 35.3만 |
|---|
| 2025.11.17 | ₩704,078 | ₩744,471 | ₩697,976 | ₩742,192 | +5.41% | 47.1만 |
|---|
| 2025.11.14 | ₩683,290 | ₩717,421 | ₩677,256 | ₩709,724 | +3.87% | 26.3만 |
|---|
| 2025.11.13 | ₩707,256 | ₩712,124 | ₩689,084 | ₩690,573 | -2.36% | 29.6만 |
|---|
| 2025.11.12 | ₩719,353 | ₩727,131 | ₩697,372 | ₩709,361 | -1.39% | 45.3만 |
|---|
| 2025.11.11 | ₩659,003 | ₩729,894 | ₩659,003 | ₩726,206 | +10.20% | 50.8만 |
|---|
| 2025.11.10 | ₩667,868 | ₩677,323 | ₩651,828 | ₩665,025 | -0.43% | 32.4만 |
|---|
| 2025.11.07 | ₩654,497 | ₩663,241 | ₩639,182 | ₩656,147 | +0.25% | 29.4만 |
|---|
| 2025.11.06 | ₩631,953 | ₩659,701 | ₩631,953 | ₩655,235 | +3.68% | 39.8만 |
|---|
| 2025.11.05 | ₩604,702 | ₩666,500 | ₩598,399 | ₩638,189 | +5.54% | 77.8만 |
|---|
| 2025.11.04 | ₩544,782 | ₩630,250 | ₩543,146 | ₩596,307 | +9.46% | 124.9만 |
|---|
| 2025.11.03 | ₩565,461 | ₩577,344 | ₩535,099 | ₩553,003 | -2.20% | 62.3만 |
|---|
| 2025.10.31 | ₩574,661 | ₩580,857 | ₩550,522 | ₩561,787 | -2.24% | 38.6만 |
|---|
| 2025.10.30 | ₩568,278 | ₩583,352 | ₩563,946 | ₩573,347 | +0.89% | 28.8만 |
|---|
| 2025.10.29 | ₩572,744 | ₩582,681 | ₩527,870 | ₩565,408 | -1.28% | 66.8만 |
|---|
| 2025.10.28 | ₩576,861 | ₩583,379 | ₩572,194 | ₩575,573 | -0.22% | 27.9만 |
|---|
| 2025.10.27 | ₩568,103 | ₩585,846 | ₩568,103 | ₩584,425 | +2.87% | 26.2만 |
|---|
| 2025.10.24 | ₩572,153 | ₩576,646 | ₩559,708 | ₩565,274 | -1.20% | 16.4만 |
|---|
| 2025.10.23 | ₩557,844 | ₩569,860 | ₩556,557 | ₩568,452 | +1.90% | 23.3만 |
|---|
| 2025.10.22 | ₩572,073 | ₩577,008 | ₩554,974 | ₩557,831 | -2.49% | 28.8만 |
|---|
| 2025.10.21 | ₩584,532 | ₩596,870 | ₩572,730 | ₩576,673 | -1.34% | 25만 |
|---|
| 2025.10.20 | ₩594,067 | ₩594,067 | ₩561,331 | ₩590,044 | -0.68% | 27.9만 |
|---|
| 2025.10.17 | ₩583,311 | ₩590,312 | ₩573,347 | ₩588,609 | +0.91% | 20.2만 |
|---|
| 2025.10.16 | ₩581,300 | ₩602,181 | ₩581,300 | ₩592,941 | +2.00% | 27.2만 |
|---|
| 2025.10.15 | ₩595,891 | ₩605,386 | ₩569,994 | ₩581,300 | -2.45% | 26.3만 |
|---|
| 2025.10.14 | ₩572,060 | ₩589,346 | ₩563,289 | ₩586,195 | +2.47% | 24.2만 |
|---|
| 2025.10.13 | ₩572,744 | ₩577,679 | ₩563,262 | ₩573,629 | +0.15% | 28.1만 |
|---|
| 2025.10.10 | ₩574,943 | ₩596,790 | ₩558,287 | ₩576,137 | +0.21% | 41.9만 |
|---|