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 | ₩673,070 | ₩677,240 | ₩625,019 | ₩632,650 | -6.01% | 152만 |
| 2026.09.28–2026.10.02 | ₩690,785 | ₩704,062 | ₩658,532 | ₩669,730 | -3.05% | 130.4만 |
| 2026.09.21–2026.09.25 | ₩718,867 | ₩718,867 | ₩674,062 | ₩692,743 | -3.63% | 114.1만 |
| 2026.09.14–2026.09.18 | ₩724,178 | ₩725,988 | ₩688,452 | ₩712,806 | -1.57% | 119.8만 |
| 2026.09.08–2026.09.11 | ₩716,359 | ₩737,548 | ₩696,149 | ₩716,788 | +0.06% | 89.4만 |
| 2026.08.31–2026.09.04 | ₩711,572 | ₩740,378 | ₩701,768 | ₩725,626 | +1.98% | 82.4만 |
| 2026.08.24–2026.08.28 | ₩691,845 | ₩738,031 | ₩678,970 | ₩715,810 | +3.46% | 117.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩682,819 |
| ₩727,906 |
| ₩679,721 |
| ₩692,984 |
| +1.49% |
| 132.9만 |
| 2026.08.10–2026.08.14 | ₩674,451 | ₩730,199 | ₩663,696 | ₩680,673 | +0.92% | 149.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩619,775 | ₩703,324 | ₩618,569 | ₩683,999 | +10.36% | 190만 |
|---|
| 2026.07.27–2026.07.31 | ₩744,294 | ₩759,287 | ₩599,472 | ₩626,709 | -15.80% | 312.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩744,294 | ₩744,361 | ₩706,221 | ₩730,226 | -1.89% | 106.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩716,198 | ₩751,120 | ₩700,977 | ₩742,255 | +3.64% | 156.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩702,292 | ₩763,659 | ₩700,119 | ₩719,752 | +2.49% | 169.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩697,812 | ₩732,050 | ₩678,581 | ₩708,219 | +1.49% | 136.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩688,277 | ₩713,892 | ₩671,608 | ₩687,500 | -0.11% | 381.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩643,687 | ₩685,662 | ₩636,365 | ₩678,246 | +5.37% | 136.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩652,833 | ₩657,124 | ₩618,086 | ₩644,746 | -1.24% | 132.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩664,822 | ₩667,625 | ₩597,044 | ₩653,074 | -1.77% | 133.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩692,636 | ₩718,492 | ₩666,016 | ₩666,874 | -3.72% | 114.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩700,293 | ₩709,413 | ₩669,650 | ₩693,682 | -0.94% | 131.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩685,716 | ₩733,887 | ₩657,299 | ₩702,305 | +2.42% | 148.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩684,616 | ₩749,658 | ₩666,820 | ₩683,999 | -0.09% | 184.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩685,126 | ₩708,460 | ₩672,667 | ₩688,934 | +0.56% | 101.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩711,652 | ₩719,243 | ₩671,836 | ₩687,151 | -3.44% | 124.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩703,096 | ₩723,065 | ₩684,724 | ₩713,476 | +1.48% | 143.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩721,978 | ₩733,807 | ₩675,805 | ₩696,833 | -3.48% | 155.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩685,287 | ₩734,880 | ₩673,405 | ₩733,418 | +7.02% | 164.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩600,746 | ₩767,360 | ₩586,115 | ₩684,858 | +14.00% | 262.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩599,244 | ₩626,146 | ₩573,656 | ₩591,626 | -1.27% | 172.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩575,882 | ₩600,893 | ₩561,533 | ₩596,548 | +3.59% | 133.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩576,969 | ₩596,012 | ₩558,167 | ₩580,455 | +0.60% | 152.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩568,882 | ₩606,566 | ₩568,882 | ₩579,342 | +1.84% | 207.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩620,071 | ₩667,987 | ₩569,271 | ₩583,379 | -5.92% | 241.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩640,495 | ₩669,932 | ₩614,304 | ₩623,209 | -2.70% | 163만 |
|---|
| 2026.02.02–2026.02.06 | ₩647,884 | ₩667,491 | ₩614,210 | ₩640,495 | -1.14% | 166.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩639,301 | ₩679,118 | ₩636,820 | ₩656,199 | +2.64% | 169.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩659,726 | ₩679,399 | ₩624,912 | ₩644,317 | -2.34% | 120.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩689,136 | ₩694,285 | ₩653,356 | ₩672,788 | -2.37% | 156.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩794,195 | ₩795,241 | ₩685,327 | ₩689,390 | -13.20% | 244.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩801,960 | ₩804,615 | ₩775,138 | ₩796,421 | -0.69% | 87.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩784,808 | ₩824,758 | ₩784,808 | ₩803,180 | +2.34% | 74.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩766,878 | ₩796,046 | ₩717,915 | ₩792,599 | +3.35% | 207.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩773,663 | ₩790,789 | ₩732,492 | ₩766,341 | -0.95% | 140.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩796,354 | ₩802,993 | ₩763,122 | ₩774,200 | -2.78% | 129.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩734,853 | ₩811,347 | ₩730,883 | ₩800,592 | +8.95% | 149.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩704,062 | ₩775,004 | ₩697,960 | ₩734,853 | +4.37% | 190만 |
|---|
| 2025.11.10–2025.11.14 | ₩667,853 | ₩729,877 | ₩651,814 | ₩709,708 | +6.27% | 184.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩565,449 | ₩666,485 | ₩535,087 | ₩656,132 | +16.04% | 334.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩568,091 | ₩585,833 | ₩527,859 | ₩561,774 | -1.11% | 188.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩594,054 | ₩596,857 | ₩554,962 | ₩565,261 | -4.85% | 121.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩572,731 | ₩605,372 | ₩563,249 | ₩588,596 | +2.77% | 125.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩574,930 | ₩596,776 | ₩558,274 | ₩576,124 | +0.21% | 41.9만 |
|---|