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 | ₩639,833 | ₩648,087 | ₩630,520 | ₩632,154 | -1.20% | 31.3만 |
| 2026.10.08 | ₩651,746 | ₩659,732 | ₩624,530 | ₩639,069 | -1.95% | 37.4만 |
| 2026.10.07 | ₩660,214 | ₩673,146 | ₩652,282 | ₩653,555 | -1.01% | 25.6만 |
| 2026.10.06 | ₩666,097 | ₩675,450 | ₩641,481 | ₩665,253 | -0.13% | 33만 |
| 2026.10.05 | ₩672,543 | ₩676,710 | ₩658,285 | ₩661,461 | -1.65% | 24.7만 |
| 2026.10.02 | ₩676,710 | ₩676,710 | ₩658,017 | ₩669,206 | -1.11% | 28.9만 |
| 2026.10.01 | ₩673,065 | ₩683,410 | ₩666,968 | ₩669,621 | -0.51% | 20.5만 |
| 2026.09.30 | ₩687,564 | ₩690,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩672,435 |
| ₩675,316 |
| -1.78% |
| 26.3만 |
| 2026.09.29 | ₩688,408 | ₩695,028 | ₩677,139 | ₩682,660 | -0.84% | 21.4만 |
|---|
| 2026.09.28 | ₩690,244 | ₩703,511 | ₩673,601 | ₩692,844 | +0.38% | 33.4만 |
|---|
| 2026.09.25 | ₩688,435 | ₩702,117 | ₩685,166 | ₩692,201 | +0.55% | 15.3만 |
|---|
| 2026.09.24 | ₩688,301 | ₩699,182 | ₩684,174 | ₩687,712 | -0.09% | 21.9만 |
|---|
| 2026.09.23 | ₩700,830 | ₩704,851 | ₩673,534 | ₩687,457 | -1.91% | 31.6만 |
|---|
| 2026.09.22 | ₩704,542 | ₩708,093 | ₩692,281 | ₩695,243 | -1.32% | 26.6만 |
|---|
| 2026.09.21 | ₩718,304 | ₩718,304 | ₩691,423 | ₩699,437 | -2.63% | 18.6만 |
|---|
| 2026.09.18 | ₩717,018 | ₩720,569 | ₩705,722 | ₩712,247 | -0.67% | 33.1만 |
|---|
| 2026.09.17 | ₩716,495 | ₩722,659 | ₩705,199 | ₩716,107 | -0.05% | 15.3만 |
|---|
| 2026.09.16 | ₩700,830 | ₩710,117 | ₩693,393 | ₩708,991 | +1.16% | 29.9만 |
|---|
| 2026.09.15 | ₩722,606 | ₩723,222 | ₩687,913 | ₩701,179 | -2.97% | 25.9만 |
|---|
| 2026.09.14 | ₩723,611 | ₩725,420 | ₩707,490 | ₩723,691 | +0.01% | 15.7만 |
|---|
| 2026.09.11 | ₩718,278 | ₩732,401 | ₩712,046 | ₩716,227 | -0.29% | 18.8만 |
|---|
| 2026.09.10 | ₩727,792 | ₩727,792 | ₩695,604 | ₩714,391 | -1.84% | 22.6만 |
|---|
| 2026.09.09 | ₩709,541 | ₩736,971 | ₩706,030 | ₩732,535 | +3.24% | 28.1만 |
|---|
| 2026.09.08 | ₩715,798 | ₩723,611 | ₩705,748 | ₩715,785 | -0.00% | 19.9만 |
|---|
| 2026.09.04 | ₩719,350 | ₩734,224 | ₩717,715 | ₩725,058 | +0.79% | 17.7만 |
|---|
| 2026.09.03 | ₩735,443 | ₩739,798 | ₩724,200 | ₩727,108 | -1.13% | 14.4만 |
|---|
| 2026.09.02 | ₩728,354 | ₩738,954 | ₩719,725 | ₩732,897 | +0.62% | 20.3만 |
|---|
| 2026.09.01 | ₩723,651 | ₩735,135 | ₩713,775 | ₩721,882 | -0.24% | 16.6만 |
|---|
| 2026.08.31 | ₩711,015 | ₩726,358 | ₩701,219 | ₩723,651 | +1.78% | 13.5만 |
|---|
| 2026.08.28 | ₩722,780 | ₩726,505 | ₩707,919 | ₩715,249 | -1.04% | 26.9만 |
|---|
| 2026.08.27 | ₩721,547 | ₩731,410 | ₩713,293 | ₩728,555 | +0.97% | 22.2만 |
|---|
| 2026.08.26 | ₩683,598 | ₩737,453 | ₩680,033 | ₩722,110 | +5.63% | 34.6만 |
|---|
| 2026.08.25 | ₩691,383 | ₩701,299 | ₩678,439 | ₩686,305 | -0.73% | 18.9만 |
|---|
| 2026.08.24 | ₩691,303 | ₩692,790 | ₩679,631 | ₩686,050 | -0.76% | 14.6만 |
|---|
| 2026.08.21 | ₩696,931 | ₩711,108 | ₩689,990 | ₩692,442 | -0.64% | 18만 |
|---|
| 2026.08.20 | ₩719,604 | ₩723,249 | ₩695,001 | ₩695,591 | -3.34% | 26.4만 |
|---|
| 2026.08.19 | ₩708,857 | ₩727,336 | ₩706,807 | ₩723,825 | +2.11% | 22.1만 |
|---|
| 2026.08.18 | ₩702,840 | ₩715,142 | ₩689,534 | ₩702,666 | -0.02% | 35.6만 |
|---|
| 2026.08.17 | ₩682,285 | ₩706,485 | ₩679,189 | ₩703,336 | +3.09% | 30.7만 |
|---|
| 2026.08.14 | ₩675,826 | ₩683,263 | ₩663,176 | ₩680,141 | +0.64% | 23.5만 |
|---|
| 2026.08.13 | ₩723,249 | ₩723,611 | ₩678,077 | ₩679,886 | -6.00% | 27.8만 |
|---|
| 2026.08.12 | ₩718,251 | ₩729,627 | ₩706,981 | ₩718,519 | +0.04% | 28.6만 |
|---|
| 2026.08.11 | ₩692,750 | ₩717,675 | ₩687,149 | ₩717,273 | +3.54% | 41.5만 |
|---|
| 2026.08.10 | ₩673,923 | ₩693,434 | ₩671,631 | ₩690,566 | +2.47% | 28.4만 |
|---|
| 2026.08.07 | ₩686,050 | ₩693,219 | ₩673,749 | ₩683,464 | -0.38% | 34.8만 |
|---|
| 2026.08.06 | ₩687,806 | ₩702,774 | ₩682,070 | ₩683,893 | -0.57% | 29.7만 |
|---|
| 2026.08.05 | ₩684,589 | ₩692,790 | ₩674,901 | ₩688,931 | +0.63% | 35만 |
|---|
| 2026.08.04 | ₩660,268 | ₩688,449 | ₩655,578 | ₩680,141 | +3.01% | 44.2만 |
|---|
| 2026.08.03 | ₩619,290 | ₩651,183 | ₩618,084 | ₩645,890 | +4.30% | 46.4만 |
|---|
| 2026.07.31 | ₩656,610 | ₩656,918 | ₩616,557 | ₩626,218 | -4.63% | 79.5만 |
|---|
| 2026.07.30 | ₩677,447 | ₩684,147 | ₩599,002 | ₩660,777 | -2.46% | 148.8만 |
|---|
| 2026.07.29 | ₩725,741 | ₩738,204 | ₩718,251 | ₩732,830 | +0.98% | 35.7만 |
|---|
| 2026.07.28 | ₩739,021 | ₩751,952 | ₩714,177 | ₩722,003 | -2.30% | 21.9만 |
|---|
| 2026.07.27 | ₩743,711 | ₩758,693 | ₩735,242 | ₩738,686 | -0.68% | 26.9만 |
|---|
| 2026.07.24 | ₩729,467 | ₩734,210 | ₩719,591 | ₩729,654 | +0.03% | 14.7만 |
|---|
| 2026.07.23 | ₩720,462 | ₩735,725 | ₩705,668 | ₩728,100 | +1.06% | 16.1만 |
|---|
| 2026.07.22 | ₩732,696 | ₩740,669 | ₩718,814 | ₩720,462 | -1.67% | 31.1만 |
|---|
| 2026.07.21 | ₩716,241 | ₩735,041 | ₩716,241 | ₩732,710 | +2.30% | 22.2만 |
|---|
| 2026.07.20 | ₩743,711 | ₩743,778 | ₩714,231 | ₩717,835 | -3.48% | 22.4만 |
|---|
| 2026.07.17 | ₩722,070 | ₩750,532 | ₩718,264 | ₩741,674 | +2.72% | 52.8만 |
|---|
| 2026.07.16 | ₩736,502 | ₩741,768 | ₩713,748 | ₩731,021 | -0.74% | 23.8만 |
|---|
| 2026.07.15 | ₩718,318 | ₩744,649 | ₩709,715 | ₩737,346 | +2.65% | 26.4만 |
|---|
| 2026.07.14 | ₩705,199 | ₩722,874 | ₩700,428 | ₩719,403 | +2.01% | 24.2만 |
|---|
| 2026.07.13 | ₩715,638 | ₩722,472 | ₩705,038 | ₩711,551 | -0.57% | 28.8만 |
|---|
| 2026.07.10 | ₩757,031 | ₩757,031 | ₩709,541 | ₩719,189 | -5.00% | 29.4만 |
|---|
| 2026.07.09 | ₩756,937 | ₩763,061 | ₩734,813 | ₩750,425 | -0.86% | 37.9만 |
|---|
| 2026.07.08 | ₩726,867 | ₩759,363 | ₩724,777 | ₩757,647 | +4.23% | 46.8만 |
|---|
| 2026.07.07 | ₩716,857 | ₩742,384 | ₩709,943 | ₩730,793 | +1.94% | 31.8만 |
|---|
| 2026.07.06 | ₩701,742 | ₩719,912 | ₩699,571 | ₩709,514 | +1.11% | 23.1만 |
|---|
| 2026.07.02 | ₩686,546 | ₩709,849 | ₩680,194 | ₩707,665 | +3.08% | 22.2만 |
|---|
| 2026.07.01 | ₩723,169 | ₩727,591 | ₩687,082 | ₩689,293 | -4.68% | 30.4만 |
|---|
| 2026.06.30 | ₩705,279 | ₩731,477 | ₩697,614 | ₩719,524 | +2.02% | 39.4만 |
|---|
| 2026.06.29 | ₩697,266 | ₩712,877 | ₩678,050 | ₩706,566 | +1.33% | 44.7만 |
|---|
| 2026.06.26 | ₩693,675 | ₩713,333 | ₩677,554 | ₩686,961 | -0.97% | 250만 |
|---|
| 2026.06.25 | ₩679,471 | ₩697,963 | ₩676,777 | ₩688,489 | +1.33% | 36.2만 |
|---|
| 2026.06.24 | ₩692,563 | ₩707,142 | ₩682,164 | ₩683,089 | -1.37% | 40만 |
|---|
| 2026.06.23 | ₩687,913 | ₩699,490 | ₩680,154 | ₩688,006 | +0.01% | 26.6만 |
|---|
| 2026.06.22 | ₩687,738 | ₩693,514 | ₩671,082 | ₩687,269 | -0.07% | 28.2만 |
|---|
| 2026.06.18 | ₩670,519 | ₩685,125 | ₩650,660 | ₩677,715 | +1.07% | 48.7만 |
|---|
| 2026.06.17 | ₩669,541 | ₩682,124 | ₩660,697 | ₩669,822 | +0.04% | 27.3만 |
|---|
| 2026.06.16 | ₩677,166 | ₩680,395 | ₩660,630 | ₩671,605 | -0.82% | 32만 |
|---|
| 2026.06.15 | ₩643,183 | ₩670,961 | ₩635,866 | ₩669,688 | +4.12% | 28.5만 |
|---|
| 2026.06.12 | ₩635,545 | ₩651,384 | ₩628,577 | ₩644,241 | +1.37% | 20.8만 |
|---|
| 2026.06.11 | ₩626,459 | ₩641,575 | ₩617,602 | ₩635,545 | +1.45% | 27.9만 |
|---|
| 2026.06.10 | ₩640,436 | ₩650,647 | ₩631,578 | ₩631,578 | -1.38% | 28.8만 |
|---|
| 2026.06.09 | ₩635,866 | ₩643,880 | ₩630,922 | ₩639,042 | +0.50% | 28.6만 |
|---|
| 2026.06.08 | ₩652,322 | ₩656,610 | ₩623,109 | ₩626,165 | -4.01% | 26.3만 |
|---|
| 2026.06.05 | ₩662,626 | ₩663,551 | ₩645,380 | ₩652,563 | -1.52% | 18.7만 |
|---|
| 2026.06.04 | ₩663,739 | ₩667,102 | ₩651,478 | ₩660,402 | -0.50% | 21.9만 |
|---|
| 2026.06.03 | ₩603,826 | ₩656,771 | ₩596,577 | ₩654,131 | +8.33% | 26.5만 |
|---|
| 2026.06.02 | ₩637,581 | ₩639,136 | ₩605,341 | ₩606,841 | -4.82% | 42.7만 |
|---|
| 2026.06.01 | ₩664,302 | ₩664,744 | ₩641,870 | ₩644,858 | -2.93% | 23.4만 |
|---|
| 2026.05.29 | ₩689,534 | ₩697,226 | ₩665,494 | ₩666,352 | -3.36% | 43.6만 |
|---|
| 2026.05.28 | ₩702,117 | ₩710,023 | ₩687,524 | ₩691,397 | -1.53% | 23.7만 |
|---|
| 2026.05.27 | ₩702,572 | ₩717,929 | ₩698,365 | ₩707,088 | +0.64% | 14.4만 |
|---|
| 2026.05.26 | ₩692,094 | ₩708,871 | ₩680,744 | ₩702,546 | +1.51% | 33.1만 |
|---|
| 2026.05.22 | ₩687,430 | ₩698,003 | ₩679,471 | ₩693,139 | +0.83% | 16.1만 |
|---|
| 2026.05.21 | ₩684,697 | ₩696,797 | ₩674,378 | ₩688,221 | +0.51% | 21.1만 |
|---|
| 2026.05.20 | ₩695,095 | ₩701,045 | ₩669,126 | ₩688,060 | -1.01% | 36.1만 |
|---|
| 2026.05.19 | ₩696,810 | ₩708,857 | ₩681,883 | ₩685,849 | -1.57% | 25.9만 |
|---|
| 2026.05.18 | ₩699,745 | ₩701,969 | ₩671,377 | ₩699,799 | +0.01% | 32.6만 |
|---|
| 2026.05.15 | ₩724,361 | ₩728,676 | ₩700,026 | ₩701,755 | -3.12% | 22.3만 |
|---|
| 2026.05.14 | ₩699,946 | ₩733,313 | ₩694,559 | ₩723,463 | +3.36% | 34.4만 |
|---|
| 2026.05.13 | ₩684,000 | ₩701,594 | ₩678,090 | ₩695,296 | +1.65% | 37.5만 |
|---|
| 2026.05.12 | ₩662,050 | ₩684,898 | ₩656,784 | ₩683,759 | +3.28% | 23.5만 |
|---|
| 2026.05.11 | ₩685,179 | ₩687,913 | ₩661,394 | ₩666,030 | -2.79% | 30.8만 |
|---|
| 2026.05.08 | ₩716,911 | ₩725,715 | ₩683,410 | ₩683,464 | -4.67% | 37.9만 |
|---|
| 2026.05.07 | ₩715,705 | ₩726,291 | ₩686,465 | ₩716,723 | +0.14% | 38.4만 |
|---|
| 2026.05.06 | ₩711,819 | ₩749,071 | ₩696,650 | ₩723,249 | +1.61% | 56.9만 |
|---|
| 2026.05.05 | ₩694,425 | ₩699,504 | ₩666,298 | ₩673,320 | -3.04% | 33.1만 |
|---|
| 2026.05.04 | ₩684,080 | ₩703,242 | ₩682,955 | ₩695,015 | +1.60% | 18.4만 |
|---|
| 2026.05.01 | ₩694,278 | ₩697,856 | ₩675,383 | ₩688,395 | -0.85% | 19.7만 |
|---|
| 2026.04.30 | ₩694,908 | ₩701,969 | ₩684,750 | ₩693,313 | -0.23% | 22.7만 |
|---|
| 2026.04.29 | ₩686,894 | ₩695,537 | ₩672,141 | ₩694,908 | +1.17% | 15.4만 |
|---|
| 2026.04.28 | ₩702,144 | ₩707,906 | ₩690,218 | ₩692,375 | -1.39% | 21.8만 |
|---|
| 2026.04.27 | ₩684,589 | ₩702,586 | ₩681,427 | ₩696,931 | +1.80% | 21.6만 |
|---|
| 2026.04.24 | ₩694,130 | ₩699,732 | ₩671,310 | ₩686,613 | -1.08% | 20.6만 |
|---|
| 2026.04.23 | ₩709,058 | ₩717,299 | ₩692,107 | ₩695,122 | -1.97% | 33만 |
|---|
| 2026.04.22 | ₩712,475 | ₩718,680 | ₩701,152 | ₩709,058 | -0.48% | 19.9만 |
|---|
| 2026.04.21 | ₩705,507 | ₩716,093 | ₩692,040 | ₩707,115 | +0.23% | 20.9만 |
|---|
| 2026.04.20 | ₩711,095 | ₩711,095 | ₩699,383 | ₩706,338 | -0.67% | 29.7만 |
|---|
| 2026.04.17 | ₩710,130 | ₩719,403 | ₩700,576 | ₩712,917 | +0.39% | 34.6만 |
|---|
| 2026.04.16 | ₩690,258 | ₩706,016 | ₩684,187 | ₩703,189 | +1.87% | 19.8만 |
|---|
| 2026.04.15 | ₩709,956 | ₩709,956 | ₩684,348 | ₩694,908 | -2.12% | 22.6만 |
|---|
| 2026.04.14 | ₩713,025 | ₩722,499 | ₩695,202 | ₩703,497 | -1.34% | 30.3만 |
|---|
| 2026.04.13 | ₩702,546 | ₩716,268 | ₩701,179 | ₩704,408 | +0.27% | 36.4만 |
|---|
| 2026.04.10 | ₩703,511 | ₩705,521 | ₩680,114 | ₩696,288 | -1.03% | 29.5만 |
|---|
| 2026.04.09 | ₩692,737 | ₩704,837 | ₩684,268 | ₩702,572 | +1.42% | 26.9만 |
|---|
| 2026.04.08 | ₩689,883 | ₩698,150 | ₩675,276 | ₩696,475 | +0.96% | 34.6만 |
|---|
| 2026.04.07 | ₩707,477 | ₩711,001 | ₩676,308 | ₩685,943 | -3.04% | 34.8만 |
|---|
| 2026.04.06 | ₩721,413 | ₩733,232 | ₩710,760 | ₩715,410 | -0.83% | 29.4만 |
|---|
| 2026.04.02 | ₩711,805 | ₩734,304 | ₩700,147 | ₩732,844 | +2.96% | 34.5만 |
|---|
| 2026.04.01 | ₩711,979 | ₩730,659 | ₩703,511 | ₩709,996 | -0.28% | 42.3만 |
|---|
| 2026.03.31 | ₩689,628 | ₩722,003 | ₩683,946 | ₩701,460 | +1.72% | 50.6만 |
|---|
| 2026.03.30 | ₩684,750 | ₩699,490 | ₩672,878 | ₩677,166 | -1.11% | 37.3만 |
|---|
| 2026.03.27 | ₩691,048 | ₩701,286 | ₩667,370 | ₩684,321 | -0.97% | 48.7만 |
|---|
| 2026.03.26 | ₩612,778 | ₩766,759 | ₩610,460 | ₩695,149 | +13.44% | 137.4만 |
|---|
| 2026.03.25 | ₩601,388 | ₩632,114 | ₩600,986 | ₩618,995 | +2.93% | 30.4만 |
|---|
| 2026.03.24 | ₩596,309 | ₩601,857 | ₩585,656 | ₩596,363 | +0.01% | 23.5만 |
|---|
| 2026.03.23 | ₩600,275 | ₩609,682 | ₩592,825 | ₩599,954 | -0.05% | 22.2만 |
|---|
| 2026.03.20 | ₩609,454 | ₩625,655 | ₩588,095 | ₩591,163 | -3.00% | 57.4만 |
|---|
| 2026.03.19 | ₩593,146 | ₩616,409 | ₩589,180 | ₩608,664 | +2.62% | 28.2만 |
|---|
| 2026.03.18 | ₩589,609 | ₩597,890 | ₩573,207 | ₩592,289 | +0.45% | 31.5만 |
|---|
| 2026.03.17 | ₩589,636 | ₩605,957 | ₩589,636 | ₩593,870 | +0.72% | 19.4만 |
|---|
| 2026.03.16 | ₩598,775 | ₩609,709 | ₩589,609 | ₩590,721 | -1.35% | 36만 |
|---|
| 2026.03.13 | ₩590,466 | ₩600,423 | ₩581,971 | ₩596,081 | +0.95% | 22.1만 |
|---|
| 2026.03.12 | ₩572,564 | ₩591,445 | ₩564,885 | ₩587,907 | +2.68% | 28.8만 |
|---|
| 2026.03.11 | ₩573,462 | ₩586,929 | ₩570,902 | ₩578,259 | +0.84% | 28.1만 |
|---|
| 2026.03.10 | ₩580,282 | ₩594,192 | ₩576,490 | ₩579,934 | -0.06% | 25.5만 |
|---|
| 2026.03.09 | ₩575,431 | ₩588,054 | ₩561,093 | ₩580,497 | +0.88% | 28.9만 |
|---|
| 2026.03.06 | ₩578,420 | ₩588,845 | ₩565,328 | ₩580,001 | +0.27% | 47.6만 |
|---|
| 2026.03.05 | ₩582,239 | ₩595,545 | ₩572,148 | ₩588,724 | +1.11% | 27.5만 |
|---|
| 2026.03.04 | ₩576,021 | ₩594,446 | ₩568,142 | ₩582,641 | +1.15% | 26.5만 |
|---|
| 2026.03.03 | ₩574,453 | ₩580,979 | ₩557,730 | ₩570,648 | -0.66% | 28.8만 |
|---|
| 2026.03.02 | ₩576,517 | ₩587,907 | ₩564,751 | ₩583,740 | +1.25% | 21.8만 |
|---|
| 2026.02.27 | ₩591,391 | ₩592,959 | ₩576,222 | ₩578,889 | -2.11% | 40.8만 |
|---|
| 2026.02.26 | ₩585,857 | ₩600,503 | ₩576,209 | ₩597,448 | +1.98% | 33.8만 |
|---|
| 2026.02.25 | ₩589,609 | ₩599,002 | ₩582,467 | ₩582,922 | -1.13% | 47.5만 |
|---|
| 2026.02.24 | ₩586,822 | ₩606,091 | ₩577,736 | ₩589,609 | +0.47% | 31.2만 |
|---|
| 2026.02.23 | ₩568,437 | ₩590,935 | ₩568,437 | ₩586,647 | +3.20% | 54만 |
|---|
| 2026.02.20 | ₩582,922 | ₩600,530 | ₩568,825 | ₩582,922 | 0.00% | 46.9만 |
|---|
| 2026.02.19 | ₩605,716 | ₩619,062 | ₩573,234 | ₩585,415 | -3.35% | 122.8만 |
|---|
| 2026.02.18 | ₩652,201 | ₩667,464 | ₩643,210 | ₩658,606 | +0.98% | 31.7만 |
|---|
| 2026.02.17 | ₩619,585 | ₩663,310 | ₩619,143 | ₩653,019 | +5.40% | 40.3만 |
|---|
| 2026.02.13 | ₩635,585 | ₩647,216 | ₩613,823 | ₩622,721 | -2.02% | 24.6만 |
|---|
| 2026.02.12 | ₩648,436 | ₩648,905 | ₩627,237 | ₩634,888 | -2.09% | 25.6만 |
|---|
| 2026.02.11 | ₩647,270 | ₩647,270 | ₩621,139 | ₩644,550 | -0.42% | 29.8만 |
|---|
| 2026.02.10 | ₩654,332 | ₩669,407 | ₩636,965 | ₩641,642 | -1.94% | 43.2만 |
|---|
| 2026.02.09 | ₩639,994 | ₩657,280 | ₩631,672 | ₩654,278 | +2.23% | 39.8만 |
|---|
| 2026.02.06 | ₩637,434 | ₩647,069 | ₩623,377 | ₩639,994 | +0.40% | 33.9만 |
|---|
| 2026.02.05 | ₩641,736 | ₩652,429 | ₩613,729 | ₩620,992 | -3.23% | 38.3만 |
|---|
| 2026.02.04 | ₩641,535 | ₩645,970 | ₩633,186 | ₩641,347 | -0.03% | 35만 |
|---|
| 2026.02.03 | ₩651,478 | ₩658,338 | ₩626,942 | ₩646,493 | -0.77% | 34만 |
|---|
| 2026.02.02 | ₩647,377 | ₩666,968 | ₩644,576 | ₩656,248 | +1.37% | 25.7만 |
|---|
| 2026.01.30 | ₩656,275 | ₩666,714 | ₩643,236 | ₩655,685 | -0.09% | 66.9만 |
|---|
| 2026.01.29 | ₩666,499 | ₩670,211 | ₩651,196 | ₩662,894 | -0.54% | 26.5만 |
|---|
| 2026.01.28 | ₩675,852 | ₩678,586 | ₩659,290 | ₩665,374 | -1.55% | 18.1만 |
|---|
| 2026.01.27 | ₩663,350 | ₩672,261 | ₩653,769 | ₩670,533 | +1.08% | 24.4만 |
|---|
| 2026.01.26 | ₩638,801 | ₩673,172 | ₩636,322 | ₩668,898 | +4.71% | 33.7만 |
|---|
| 2026.01.23 | ₩666,419 | ₩668,670 | ₩624,423 | ₩643,813 | -3.39% | 43.5만 |
|---|
| 2026.01.22 | ₩665,950 | ₩675,370 | ₩659,303 | ₩667,384 | +0.22% | 23.2만 |
|---|
| 2026.01.21 | ₩667,732 | ₩676,710 | ₩660,214 | ₩665,950 | -0.27% | 31.3만 |
|---|
| 2026.01.20 | ₩659,209 | ₩678,868 | ₩647,967 | ₩676,643 | +2.64% | 22.3만 |
|---|
| 2026.01.16 | ₩664,315 | ₩686,010 | ₩659,960 | ₩672,261 | +1.20% | 27.6만 |
|---|
| 2026.01.15 | ₩674,901 | ₩684,080 | ₩663,792 | ₩664,489 | -1.54% | 21.8만 |
|---|
| 2026.01.14 | ₩660,094 | ₩681,749 | ₩652,844 | ₩677,018 | +2.56% | 34.7만 |
|---|
| 2026.01.13 | ₩685,514 | ₩689,253 | ₩660,884 | ₩661,836 | -3.45% | 43만 |
|---|
| 2026.01.12 | ₩688,596 | ₩693,742 | ₩676,027 | ₩684,120 | -0.65% | 29.7만 |
|---|
| 2026.01.09 | ₩743,698 | ₩743,845 | ₩684,790 | ₩688,851 | -7.37% | 70.3만 |
|---|
| 2026.01.08 | ₩750,291 | ₩761,131 | ₩734,063 | ₩745,346 | -0.66% | 26.5만 |
|---|
| 2026.01.07 | ₩751,577 | ₩790,585 | ₩748,120 | ₩751,925 | +0.05% | 40.2만 |
|---|
| 2026.01.06 | ₩770,538 | ₩775,202 | ₩713,494 | ₩747,745 | -2.96% | 73.2만 |
|---|
| 2026.01.05 | ₩793,573 | ₩794,618 | ₩767,188 | ₩788,468 | -0.64% | 34.2만 |
|---|
| 2026.01.02 | ₩779,918 | ₩802,391 | ₩777,212 | ₩795,798 | +2.04% | 28.2만 |
|---|
| 2025.12.31 | ₩781,513 | ₩794,257 | ₩779,248 | ₩780,347 | -0.15% | 15.6만 |
|---|
| 2025.12.30 | ₩788,454 | ₩790,612 | ₩774,532 | ₩782,210 | -0.79% | 13.9만 |
|---|
| 2025.12.29 | ₩801,332 | ₩803,985 | ₩786,619 | ₩789,902 | -1.43% | 29.4만 |
|---|
| 2025.12.26 | ₩815,188 | ₩815,188 | ₩800,930 | ₩802,551 | -1.55% | 9.8만 |
|---|
| 2025.12.24 | ₩805,834 | ₩824,112 | ₩805,834 | ₩807,791 | +0.24% | 10.3만 |
|---|
| 2025.12.23 | ₩800,809 | ₩817,144 | ₩794,632 | ₩806,973 | +0.77% | 21.4만 |
|---|
| 2025.12.22 | ₩784,193 | ₩817,385 | ₩784,193 | ₩807,804 | +3.01% | 33만 |
|---|
| 2025.12.19 | ₩740,254 | ₩795,423 | ₩738,860 | ₩791,979 | +6.99% | 96.8만 |
|---|
| 2025.12.18 | ₩731,651 | ₩744,381 | ₩717,353 | ₩729,520 | -0.29% | 34.8만 |
|---|
| 2025.12.17 | ₩739,557 | ₩751,751 | ₩730,110 | ₩731,906 | -1.03% | 24만 |
|---|
| 2025.12.16 | ₩743,416 | ₩750,411 | ₩729,292 | ₩743,135 | -0.04% | 27.1만 |
|---|
| 2025.12.15 | ₩766,277 | ₩768,729 | ₩740,696 | ₩751,148 | -1.97% | 24.6만 |
|---|
| 2025.12.12 | ₩763,959 | ₩773,473 | ₩751,818 | ₩765,741 | +0.23% | 17.7만 |
|---|
| 2025.12.11 | ₩749,245 | ₩790,170 | ₩742,371 | ₩765,594 | +2.18% | 29.3만 |
|---|
| 2025.12.10 | ₩740,991 | ₩744,234 | ₩731,919 | ₩740,321 | -0.09% | 31.6만 |
|---|
| 2025.12.09 | ₩758,183 | ₩763,584 | ₩737,949 | ₩742,264 | -2.10% | 28.8만 |
|---|
| 2025.12.08 | ₩773,058 | ₩773,151 | ₩752,019 | ₩761,895 | -1.44% | 33.3만 |
|---|
| 2025.12.05 | ₩784,434 | ₩794,632 | ₩767,831 | ₩773,594 | -1.38% | 22.1만 |
|---|
| 2025.12.04 | ₩780,682 | ₩796,334 | ₩767,831 | ₩785,533 | +0.62% | 22만 |
|---|
| 2025.12.03 | ₩776,769 | ₩794,471 | ₩764,481 | ₩777,064 | +0.04% | 26.5만 |
|---|
| 2025.12.02 | ₩777,078 | ₩802,364 | ₩762,525 | ₩768,032 | -1.16% | 29.1만 |
|---|
| 2025.12.01 | ₩795,731 | ₩796,012 | ₩773,982 | ₩776,475 | -2.42% | 29.8만 |
|---|
| 2025.11.28 | ₩804,012 | ₩810,712 | ₩791,067 | ₩799,965 | -0.50% | 11.6만 |
|---|
| 2025.11.26 | ₩793,345 | ₩810,457 | ₩784,032 | ₩805,392 | +1.52% | 25.4만 |
|---|
| 2025.11.25 | ₩788,294 | ₩796,588 | ₩759,778 | ₩793,345 | +0.64% | 36만 |
|---|
| 2025.11.24 | ₩734,277 | ₩797,298 | ₩730,311 | ₩787,825 | +7.29% | 76.3만 |
|---|
| 2025.11.21 | ₩727,430 | ₩757,312 | ₩716,911 | ₩734,277 | +0.94% | 56.7만 |
|---|
| 2025.11.20 | ₩754,043 | ₩765,366 | ₩723,624 | ₩726,452 | -3.66% | 27.1만 |
|---|
| 2025.11.19 | ₩742,894 | ₩764,133 | ₩741,353 | ₩744,515 | +0.22% | 23.8만 |
|---|
| 2025.11.18 | ₩730,820 | ₩774,398 | ₩730,820 | ₩749,058 | +2.50% | 35.3만 |
|---|
| 2025.11.17 | ₩703,511 | ₩743,872 | ₩697,413 | ₩741,594 | +5.41% | 47.1만 |
|---|
| 2025.11.14 | ₩682,740 | ₩716,844 | ₩676,710 | ₩709,152 | +3.87% | 26.3만 |
|---|
| 2025.11.13 | ₩706,686 | ₩711,551 | ₩688,529 | ₩690,016 | -2.36% | 29.6만 |
|---|
| 2025.11.12 | ₩718,773 | ₩726,545 | ₩696,810 | ₩708,790 | -1.39% | 45.3만 |
|---|
| 2025.11.11 | ₩658,472 | ₩729,306 | ₩658,472 | ₩725,621 | +10.20% | 50.8만 |
|---|
| 2025.11.10 | ₩667,330 | ₩676,777 | ₩651,303 | ₩664,489 | -0.43% | 32.4만 |
|---|
| 2025.11.07 | ₩653,970 | ₩662,707 | ₩638,667 | ₩655,618 | +0.25% | 29.4만 |
|---|
| 2025.11.06 | ₩631,444 | ₩659,169 | ₩631,444 | ₩654,707 | +3.68% | 39.8만 |
|---|
| 2025.11.05 | ₩604,215 | ₩665,963 | ₩597,917 | ₩637,675 | +5.54% | 77.8만 |
|---|
| 2025.11.04 | ₩544,343 | ₩629,742 | ₩542,708 | ₩595,827 | +9.46% | 124.9만 |
|---|
| 2025.11.03 | ₩565,006 | ₩576,879 | ₩534,668 | ₩552,557 | -2.20% | 62.3만 |
|---|
| 2025.10.31 | ₩574,199 | ₩580,389 | ₩550,078 | ₩561,334 | -2.24% | 38.6만 |
|---|
| 2025.10.30 | ₩567,820 | ₩582,882 | ₩563,492 | ₩572,885 | +0.89% | 28.8만 |
|---|
| 2025.10.29 | ₩572,282 | ₩582,212 | ₩527,445 | ₩564,952 | -1.28% | 66.8만 |
|---|
| 2025.10.28 | ₩576,396 | ₩582,909 | ₩571,733 | ₩575,110 | -0.22% | 27.9만 |
|---|
| 2025.10.27 | ₩567,646 | ₩585,374 | ₩567,646 | ₩583,954 | +2.87% | 26.2만 |
|---|
| 2025.10.24 | ₩571,693 | ₩576,182 | ₩559,257 | ₩564,818 | -1.20% | 16.4만 |
|---|
| 2025.10.23 | ₩557,395 | ₩569,401 | ₩556,108 | ₩567,994 | +1.90% | 23.3만 |
|---|
| 2025.10.22 | ₩571,612 | ₩576,544 | ₩554,527 | ₩557,381 | -2.49% | 28.8만 |
|---|
| 2025.10.21 | ₩584,061 | ₩596,389 | ₩572,269 | ₩576,209 | -1.34% | 25만 |
|---|
| 2025.10.20 | ₩593,589 | ₩593,589 | ₩560,879 | ₩589,569 | -0.68% | 27.9만 |
|---|
| 2025.10.17 | ₩582,842 | ₩589,837 | ₩572,885 | ₩588,135 | +0.91% | 20.2만 |
|---|
| 2025.10.16 | ₩580,832 | ₩601,696 | ₩580,832 | ₩592,463 | +2.00% | 27.2만 |
|---|
| 2025.10.15 | ₩595,411 | ₩604,898 | ₩569,535 | ₩580,832 | -2.45% | 26.3만 |
|---|
| 2025.10.14 | ₩571,599 | ₩588,872 | ₩562,835 | ₩585,723 | +2.47% | 24.2만 |
|---|
| 2025.10.13 | ₩572,282 | ₩577,214 | ₩562,808 | ₩573,167 | +0.15% | 28.1만 |
|---|
| 2025.10.10 | ₩574,480 | ₩596,309 | ₩557,837 | ₩575,673 | +0.21% | 41.9만 |
|---|