시장 데이터를 불러오는 중
전체 종목
미리아드 제네틱스 과거 주가
Myriad Genetics, Inc. - Common Stock · MYGN · NASDAQ
주요 사업 분야는 체외·체내 진단 시약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Myriad Genetics, Inc. - Common Stock · MYGN · NASDAQ
주요 사업 분야는 체외·체내 진단 시약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,601 | ₩5,896 | ₩5,561 | ₩5,775 | +3.11% | 136.8만 |
| 2026.10.08 | ₩5,682 | ₩5,708 | ₩5,427 | ₩5,628 | -0.94% | 226만 |
| 2026.10.07 | ₩5,695 | ₩5,789 | ₩5,521 | ₩5,735 | +0.71% | 160만 |
| 2026.10.06 | ₩6,191 | ₩6,472 | ₩5,655 | ₩5,735 | -7.36% | 180.2만 |
| 2026.10.05 | ₩6,043 | ₩6,191 | ₩5,909 | ₩6,137 | +1.55% | 276만 |
| 2026.10.02 | ₩5,574 | ₩6,151 | ₩5,574 | ₩6,084 | +9.13% | 228.1만 |
| 2026.10.01 | ₩5,735 | ₩5,775 | ₩5,440 | ₩5,440 | -5.14% | 165.8만 |
| 2026.09.30 | ₩5,735 | ₩5,883 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,775 |
| +0.70% |
| 150.5만 |
| 2026.09.29 | ₩5,708 | ₩5,856 | ₩5,655 | ₩5,668 | -0.70% | 159.9만 |
|---|
| 2026.09.28 | ₩5,507 | ₩5,816 | ₩5,467 | ₩5,682 | +3.16% | 118.1만 |
|---|
| 2026.09.25 | ₩5,574 | ₩5,695 | ₩5,454 | ₩5,588 | +0.24% | 164.8만 |
|---|
| 2026.09.24 | ₩5,360 | ₩5,708 | ₩5,320 | ₩5,548 | +3.50% | 196.1만 |
|---|
| 2026.09.23 | ₩5,387 | ₩5,668 | ₩5,320 | ₩5,373 | -0.25% | 165.8만 |
|---|
| 2026.09.22 | ₩5,226 | ₩5,440 | ₩5,038 | ₩5,387 | +3.08% | 248.7만 |
|---|
| 2026.09.21 | ₩5,266 | ₩5,414 | ₩5,186 | ₩5,373 | +2.04% | 189만 |
|---|
| 2026.09.18 | ₩5,561 | ₩5,588 | ₩5,172 | ₩5,213 | -6.27% | 351만 |
|---|
| 2026.09.17 | ₩5,213 | ₩5,588 | ₩5,025 | ₩5,548 | +6.43% | 283.1만 |
|---|
| 2026.09.16 | ₩5,025 | ₩5,481 | ₩5,025 | ₩5,172 | +2.93% | 205만 |
|---|
| 2026.09.15 | ₩5,092 | ₩5,333 | ₩4,958 | ₩5,199 | +2.11% | 468만 |
|---|
| 2026.09.14 | ₩4,596 | ₩5,119 | ₩4,583 | ₩5,079 | +10.50% | 259.9만 |
|---|
| 2026.09.11 | ₩4,516 | ₩4,596 | ₩4,288 | ₩4,583 | +1.48% | 255.2만 |
|---|
| 2026.09.10 | ₩4,208 | ₩4,516 | ₩4,100 | ₩4,502 | +7.01% | 394만 |
|---|
| 2026.09.09 | ₩4,167 | ₩4,315 | ₩4,141 | ₩4,275 | +2.57% | 96.7만 |
|---|
| 2026.09.08 | ₩4,261 | ₩4,315 | ₩4,167 | ₩4,261 | 0.00% | 119.5만 |
|---|
| 2026.09.04 | ₩4,275 | ₩4,288 | ₩4,221 | ₩4,275 | 0.00% | 80.6만 |
|---|
| 2026.09.03 | ₩4,355 | ₩4,449 | ₩4,234 | ₩4,328 | -0.62% | 95.9만 |
|---|
| 2026.09.02 | ₩4,234 | ₩4,489 | ₩4,234 | ₩4,328 | +2.22% | 135.1만 |
|---|
| 2026.09.01 | ₩3,953 | ₩4,315 | ₩3,913 | ₩4,261 | +7.80% | 303.3만 |
|---|
| 2026.08.31 | ₩4,221 | ₩4,368 | ₩4,074 | ₩4,315 | +2.22% | 154.3만 |
|---|
| 2026.08.28 | ₩4,221 | ₩4,288 | ₩4,114 | ₩4,234 | +0.32% | 143만 |
|---|
| 2026.08.27 | ₩4,167 | ₩4,382 | ₩4,141 | ₩4,261 | +2.25% | 127.8만 |
|---|
| 2026.08.26 | ₩4,261 | ₩4,275 | ₩4,141 | ₩4,181 | -1.89% | 128.8만 |
|---|
| 2026.08.25 | ₩4,100 | ₩4,301 | ₩4,033 | ₩4,275 | +4.25% | 175.6만 |
|---|
| 2026.08.24 | ₩4,288 | ₩4,288 | ₩4,020 | ₩4,087 | -4.69% | 135.2만 |
|---|
| 2026.08.21 | ₩4,315 | ₩4,368 | ₩4,181 | ₩4,288 | -0.62% | 127.9만 |
|---|
| 2026.08.20 | ₩4,248 | ₩4,422 | ₩4,208 | ₩4,315 | +1.58% | 192.8만 |
|---|
| 2026.08.19 | ₩3,953 | ₩4,288 | ₩3,913 | ₩4,275 | +8.14% | 219.4만 |
|---|
| 2026.08.18 | ₩4,033 | ₩4,033 | ₩3,806 | ₩3,846 | -4.65% | 204.1만 |
|---|
| 2026.08.17 | ₩4,033 | ₩4,141 | ₩3,980 | ₩4,087 | +1.33% | 138.8만 |
|---|
| 2026.08.14 | ₩4,248 | ₩4,261 | ₩4,033 | ₩4,060 | -4.42% | 155.5만 |
|---|
| 2026.08.13 | ₩4,342 | ₩4,395 | ₩4,221 | ₩4,248 | -2.16% | 162만 |
|---|
| 2026.08.12 | ₩4,355 | ₩4,355 | ₩4,194 | ₩4,328 | -0.62% | 116.3만 |
|---|
| 2026.08.11 | ₩4,328 | ₩4,382 | ₩4,221 | ₩4,315 | -0.31% | 148.5만 |
|---|
| 2026.08.10 | ₩4,288 | ₩4,462 | ₩4,288 | ₩4,355 | +1.56% | 137.7만 |
|---|
| 2026.08.07 | ₩4,315 | ₩4,409 | ₩4,261 | ₩4,368 | +1.24% | 144.1만 |
|---|
| 2026.08.06 | ₩4,234 | ₩4,301 | ₩4,047 | ₩4,261 | +0.63% | 254.1만 |
|---|
| 2026.08.05 | ₩4,181 | ₩4,368 | ₩4,087 | ₩4,221 | +0.96% | 371.5만 |
|---|
| 2026.08.04 | ₩4,020 | ₩4,328 | ₩4,020 | ₩4,248 | +5.67% | 350.2만 |
|---|
| 2026.08.03 | ₩3,913 | ₩4,194 | ₩3,672 | ₩4,047 | +3.42% | 781.7만 |
|---|
| 2026.07.31 | ₩4,154 | ₩4,368 | ₩3,765 | ₩3,832 | -7.74% | 1516.3만 |
|---|
| 2026.07.30 | ₩6,794 | ₩7,209 | ₩6,740 | ₩7,196 | +5.92% | 215.6만 |
|---|
| 2026.07.29 | ₩7,142 | ₩7,276 | ₩6,740 | ₩6,754 | -5.44% | 147.6만 |
|---|
| 2026.07.28 | ₩7,357 | ₩7,410 | ₩7,008 | ₩7,129 | -3.10% | 116.5만 |
|---|
| 2026.07.27 | ₩7,638 | ₩7,732 | ₩7,250 | ₩7,303 | -4.39% | 117.2만 |
|---|
| 2026.07.24 | ₩7,652 | ₩7,732 | ₩7,477 | ₩7,518 | -1.75% | 86.8만 |
|---|
| 2026.07.23 | ₩7,504 | ₩7,799 | ₩7,504 | ₩7,638 | +1.79% | 67.9만 |
|---|
| 2026.07.22 | ₩7,879 | ₩7,893 | ₩7,491 | ₩7,585 | -3.74% | 62.7만 |
|---|
| 2026.07.21 | ₩7,826 | ₩8,027 | ₩7,826 | ₩7,920 | +1.20% | 63.1만 |
|---|
| 2026.07.20 | ₩8,201 | ₩8,295 | ₩7,812 | ₩7,933 | -3.27% | 68.7만 |
|---|
| 2026.07.17 | ₩8,201 | ₩8,362 | ₩8,121 | ₩8,281 | +0.98% | 73.4만 |
|---|
| 2026.07.16 | ₩8,415 | ₩8,616 | ₩8,174 | ₩8,295 | -1.43% | 96.6만 |
|---|
| 2026.07.15 | ₩8,067 | ₩8,523 | ₩8,067 | ₩8,456 | +4.82% | 110만 |
|---|
| 2026.07.14 | ₩7,772 | ₩8,147 | ₩7,759 | ₩8,094 | +4.14% | 89.7만 |
|---|
| 2026.07.13 | ₩7,799 | ₩8,067 | ₩7,598 | ₩7,853 | +0.69% | 81.2만 |
|---|
| 2026.07.10 | ₩8,201 | ₩8,201 | ₩7,678 | ₩7,812 | -4.74% | 85.7만 |
|---|
| 2026.07.09 | ₩7,839 | ₩8,268 | ₩7,772 | ₩8,174 | +4.27% | 88.2만 |
|---|
| 2026.07.08 | ₩7,786 | ₩7,893 | ₩7,665 | ₩7,866 | +1.03% | 143만 |
|---|
| 2026.07.07 | ₩8,161 | ₩8,241 | ₩7,745 | ₩7,853 | -3.78% | 113.6만 |
|---|
| 2026.07.06 | ₩8,013 | ₩8,389 | ₩7,692 | ₩8,080 | +0.84% | 106.4만 |
|---|
| 2026.07.02 | ₩8,107 | ₩8,201 | ₩7,933 | ₩8,027 | -0.99% | 131.9만 |
|---|
| 2026.07.01 | ₩7,678 | ₩8,054 | ₩7,678 | ₩8,040 | +4.71% | 162.7만 |
|---|
| 2026.06.30 | ₩7,839 | ₩7,946 | ₩7,437 | ₩7,652 | -2.39% | 159.9만 |
|---|
| 2026.06.29 | ₩7,826 | ₩8,094 | ₩7,678 | ₩7,839 | +0.17% | 192.9만 |
|---|
| 2026.06.26 | ₩7,290 | ₩7,906 | ₩7,156 | ₩7,879 | +8.09% | 520.6만 |
|---|
| 2026.06.25 | ₩7,049 | ₩7,384 | ₩6,982 | ₩7,276 | +3.23% | 206.2만 |
|---|
| 2026.06.24 | ₩6,204 | ₩7,035 | ₩6,204 | ₩6,995 | +12.74% | 192.5만 |
|---|
| 2026.06.23 | ₩5,909 | ₩6,311 | ₩5,883 | ₩6,204 | +4.99% | 127.2만 |
|---|
| 2026.06.22 | ₩6,084 | ₩6,191 | ₩5,923 | ₩6,030 | -0.88% | 127.1만 |
|---|
| 2026.06.18 | ₩5,896 | ₩6,137 | ₩5,896 | ₩6,084 | +3.18% | 243.6만 |
|---|
| 2026.06.17 | ₩5,708 | ₩5,950 | ₩5,655 | ₩5,869 | +2.82% | 87.7만 |
|---|
| 2026.06.16 | ₩5,775 | ₩5,896 | ₩5,641 | ₩5,695 | -1.39% | 127.4만 |
|---|
| 2026.06.15 | ₩5,775 | ₩5,856 | ₩5,615 | ₩5,789 | +0.23% | 112.8만 |
|---|
| 2026.06.12 | ₩6,204 | ₩6,258 | ₩5,655 | ₩5,802 | -6.48% | 119.2만 |
|---|
| 2026.06.11 | ₩5,909 | ₩6,352 | ₩5,749 | ₩6,204 | +4.99% | 171.2만 |
|---|
| 2026.06.10 | ₩6,084 | ₩6,419 | ₩5,896 | ₩5,936 | -2.42% | 144.5만 |
|---|
| 2026.06.09 | ₩5,923 | ₩6,084 | ₩5,789 | ₩6,084 | +2.71% | 113.8만 |
|---|
| 2026.06.08 | ₩6,151 | ₩6,218 | ₩5,842 | ₩5,883 | -4.36% | 97.4만 |
|---|
| 2026.06.05 | ₩6,231 | ₩6,325 | ₩6,070 | ₩6,124 | -1.72% | 115.3만 |
|---|
| 2026.06.04 | ₩5,896 | ₩6,405 | ₩5,896 | ₩6,285 | +6.59% | 163.9만 |
|---|
| 2026.06.03 | ₩5,735 | ₩6,084 | ₩5,574 | ₩5,896 | +2.80% | 198.3만 |
|---|
| 2026.06.02 | ₩5,655 | ₩5,963 | ₩5,521 | ₩5,775 | +2.13% | 238.1만 |
|---|
| 2026.06.01 | ₩5,387 | ₩5,856 | ₩5,347 | ₩5,735 | +6.47% | 206.6만 |
|---|
| 2026.05.29 | ₩5,641 | ₩5,695 | ₩5,266 | ₩5,320 | -5.70% | 604.2만 |
|---|
| 2026.05.28 | ₩5,172 | ₩5,735 | ₩5,172 | ₩5,655 | +9.33% | 184.9만 |
|---|
| 2026.05.27 | ₩5,199 | ₩5,293 | ₩5,132 | ₩5,266 | +1.29% | 86.6만 |
|---|
| 2026.05.26 | ₩5,132 | ₩5,199 | ₩4,985 | ₩5,159 | +0.52% | 102.1만 |
|---|
| 2026.05.22 | ₩5,199 | ₩5,293 | ₩5,052 | ₩5,119 | -1.55% | 103.5만 |
|---|
| 2026.05.21 | ₩5,012 | ₩5,253 | ₩4,945 | ₩5,239 | +4.55% | 141.2만 |
|---|
| 2026.05.20 | ₩4,757 | ₩5,119 | ₩4,744 | ₩5,105 | +7.32% | 209.9만 |
|---|
| 2026.05.19 | ₩4,811 | ₩4,918 | ₩4,730 | ₩4,757 | -1.11% | 191.8만 |
|---|
| 2026.05.18 | ₩4,797 | ₩5,092 | ₩4,770 | ₩4,891 | +1.96% | 220.1만 |
|---|
| 2026.05.15 | ₩4,851 | ₩5,038 | ₩4,784 | ₩4,797 | -1.10% | 164.1만 |
|---|
| 2026.05.14 | ₩4,998 | ₩5,052 | ₩4,851 | ₩4,851 | -2.95% | 169.8만 |
|---|
| 2026.05.13 | ₩5,454 | ₩5,454 | ₩4,998 | ₩4,998 | -8.35% | 199만 |
|---|
| 2026.05.12 | ₩5,628 | ₩5,682 | ₩5,454 | ₩5,454 | -3.10% | 117.5만 |
|---|
| 2026.05.11 | ₩5,708 | ₩5,950 | ₩5,588 | ₩5,641 | -1.17% | 115.8만 |
|---|
| 2026.05.08 | ₩5,534 | ₩5,869 | ₩5,360 | ₩5,749 | +3.87% | 198.4만 |
|---|
| 2026.05.07 | ₩5,534 | ₩5,655 | ₩5,387 | ₩5,481 | -0.97% | 255.3만 |
|---|
| 2026.05.06 | ₩5,534 | ₩5,923 | ₩5,025 | ₩5,507 | -0.48% | 746만 |
|---|
| 2026.05.05 | ₩6,687 | ₩6,754 | ₩6,445 | ₩6,740 | +0.80% | 144만 |
|---|
| 2026.05.04 | ₩6,405 | ₩6,660 | ₩6,405 | ₩6,620 | +3.35% | 113.5만 |
|---|
| 2026.05.01 | ₩6,298 | ₩6,781 | ₩6,285 | ₩6,432 | +2.13% | 201만 |
|---|
| 2026.04.30 | ₩6,097 | ₩6,472 | ₩6,097 | ₩6,365 | +4.40% | 101만 |
|---|
| 2026.04.29 | ₩6,378 | ₩6,472 | ₩6,137 | ₩6,271 | -1.68% | 123.8만 |
|---|
| 2026.04.28 | ₩6,486 | ₩6,606 | ₩6,405 | ₩6,486 | 0.00% | 90.1만 |
|---|
| 2026.04.27 | ₩6,405 | ₩6,646 | ₩6,352 | ₩6,472 | +1.05% | 84.1만 |
|---|
| 2026.04.24 | ₩6,392 | ₩6,499 | ₩6,311 | ₩6,405 | +0.21% | 73.6만 |
|---|
| 2026.04.23 | ₩6,754 | ₩6,794 | ₩6,097 | ₩6,419 | -4.96% | 120.2만 |
|---|
| 2026.04.22 | ₩6,687 | ₩6,848 | ₩6,687 | ₩6,807 | +1.80% | 71.7만 |
|---|
| 2026.04.21 | ₩6,915 | ₩7,116 | ₩6,673 | ₩6,687 | -3.29% | 72.5만 |
|---|
| 2026.04.20 | ₩6,754 | ₩7,008 | ₩6,579 | ₩6,888 | +1.98% | 76.1만 |
|---|
| 2026.04.17 | ₩6,888 | ₩7,075 | ₩6,740 | ₩6,807 | -1.17% | 97.1만 |
|---|
| 2026.04.16 | ₩7,075 | ₩7,116 | ₩6,660 | ₩6,700 | -5.30% | 136만 |
|---|
| 2026.04.15 | ₩6,499 | ₩7,183 | ₩6,499 | ₩6,955 | +7.01% | 125.2만 |
|---|
| 2026.04.14 | ₩6,164 | ₩6,606 | ₩6,164 | ₩6,579 | +6.74% | 102.8만 |
|---|
| 2026.04.13 | ₩5,789 | ₩6,218 | ₩5,789 | ₩6,151 | +6.25% | 98.7만 |
|---|
| 2026.04.10 | ₩5,963 | ₩6,191 | ₩5,775 | ₩5,829 | -2.25% | 106.1만 |
|---|
| 2026.04.09 | ₩6,352 | ₩6,352 | ₩5,936 | ₩5,950 | -6.33% | 141.5만 |
|---|
| 2026.04.08 | ₩6,499 | ₩6,687 | ₩6,311 | ₩6,392 | -1.65% | 95.6만 |
|---|
| 2026.04.07 | ₩6,244 | ₩6,365 | ₩6,124 | ₩6,352 | +1.72% | 117.8만 |
|---|
| 2026.04.06 | ₩6,365 | ₩6,512 | ₩6,258 | ₩6,258 | -1.68% | 60.9만 |
|---|
| 2026.04.02 | ₩5,963 | ₩6,472 | ₩5,950 | ₩6,365 | +6.74% | 114.8만 |
|---|
| 2026.04.01 | ₩6,070 | ₩6,298 | ₩6,043 | ₩6,151 | +1.32% | 85.5만 |
|---|
| 2026.03.31 | ₩5,869 | ₩6,070 | ₩5,842 | ₩6,030 | +2.74% | 122.6만 |
|---|
| 2026.03.30 | ₩5,735 | ₩5,869 | ₩5,628 | ₩5,842 | +1.87% | 136.9만 |
|---|
| 2026.03.27 | ₩6,137 | ₩6,258 | ₩5,722 | ₩5,735 | -6.55% | 161.8만 |
|---|
| 2026.03.26 | ₩6,191 | ₩6,445 | ₩6,137 | ₩6,191 | 0.00% | 93.1만 |
|---|
| 2026.03.25 | ₩6,298 | ₩6,459 | ₩6,110 | ₩6,271 | -0.43% | 148.2만 |
|---|
| 2026.03.24 | ₩6,218 | ₩6,432 | ₩6,097 | ₩6,177 | -0.65% | 177.4만 |
|---|
| 2026.03.23 | ₩6,244 | ₩6,539 | ₩6,137 | ₩6,244 | 0.00% | 218.7만 |
|---|
| 2026.03.20 | ₩6,392 | ₩6,512 | ₩6,084 | ₩6,137 | -3.98% | 1756.4만 |
|---|
| 2026.03.19 | ₩6,084 | ₩6,432 | ₩6,084 | ₩6,365 | +4.63% | 177.3만 |
|---|
| 2026.03.18 | ₩6,271 | ₩6,767 | ₩5,869 | ₩6,218 | -0.85% | 219.8만 |
|---|
| 2026.03.17 | ₩6,151 | ₩6,472 | ₩6,070 | ₩6,405 | +4.14% | 208.6만 |
|---|
| 2026.03.16 | ₩6,244 | ₩6,419 | ₩6,070 | ₩6,151 | -1.50% | 173.2만 |
|---|
| 2026.03.13 | ₩6,486 | ₩6,566 | ₩6,191 | ₩6,244 | -3.72% | 172.4만 |
|---|
| 2026.03.12 | ₩6,579 | ₩6,848 | ₩6,365 | ₩6,499 | -1.22% | 223.1만 |
|---|
| 2026.03.11 | ₩6,807 | ₩6,834 | ₩6,432 | ₩6,781 | -0.39% | 225.1만 |
|---|
| 2026.03.10 | ₩6,941 | ₩7,330 | ₩6,700 | ₩6,861 | -1.16% | 256.7만 |
|---|
| 2026.03.09 | ₩6,700 | ₩7,008 | ₩6,378 | ₩6,445 | -3.80% | 332.9만 |
|---|
| 2026.03.06 | ₩6,646 | ₩6,928 | ₩6,499 | ₩6,901 | +3.83% | 156.4만 |
|---|
| 2026.03.05 | ₩6,848 | ₩7,142 | ₩6,673 | ₩6,874 | +0.39% | 153만 |
|---|
| 2026.03.04 | ₩7,102 | ₩7,357 | ₩7,049 | ₩7,075 | -0.38% | 142만 |
|---|
| 2026.03.03 | ₩6,526 | ₩7,156 | ₩6,392 | ₩7,089 | +8.62% | 170.4만 |
|---|
| 2026.03.02 | ₩6,781 | ₩6,928 | ₩6,271 | ₩6,714 | -0.99% | 217.4만 |
|---|
| 2026.02.27 | ₩6,392 | ₩6,419 | ₩6,003 | ₩6,177 | -3.35% | 213.2만 |
|---|
| 2026.02.26 | ₩6,459 | ₩6,727 | ₩6,311 | ₩6,512 | +0.83% | 150.9만 |
|---|
| 2026.02.25 | ₩5,936 | ₩6,539 | ₩5,923 | ₩6,405 | +7.90% | 253.8만 |
|---|
| 2026.02.24 | ₩7,464 | ₩7,652 | ₩5,869 | ₩5,936 | -20.47% | 526.8만 |
|---|
| 2026.02.23 | ₩5,722 | ₩5,896 | ₩5,494 | ₩5,869 | +2.58% | 268.1만 |
|---|
| 2026.02.20 | ₩5,789 | ₩5,869 | ₩5,641 | ₩5,749 | -0.69% | 116.2만 |
|---|
| 2026.02.19 | ₩5,816 | ₩5,909 | ₩5,708 | ₩5,869 | +0.92% | 83.5만 |
|---|
| 2026.02.18 | ₩6,030 | ₩6,124 | ₩5,789 | ₩5,856 | -2.89% | 82만 |
|---|
| 2026.02.17 | ₩6,017 | ₩6,177 | ₩5,816 | ₩6,030 | +0.22% | 91.7만 |
|---|
| 2026.02.13 | ₩6,057 | ₩6,311 | ₩5,976 | ₩6,017 | -0.66% | 103.6만 |
|---|
| 2026.02.12 | ₩6,486 | ₩6,620 | ₩5,923 | ₩6,070 | -6.40% | 107.9만 |
|---|
| 2026.02.11 | ₩6,821 | ₩6,901 | ₩6,472 | ₩6,499 | -4.72% | 143.9만 |
|---|
| 2026.02.10 | ₩6,834 | ₩7,089 | ₩6,767 | ₩6,807 | -0.39% | 88.9만 |
|---|
| 2026.02.09 | ₩6,848 | ₩6,874 | ₩6,740 | ₩6,794 | -0.78% | 99.3만 |
|---|
| 2026.02.06 | ₩6,861 | ₩7,075 | ₩6,714 | ₩6,861 | 0.00% | 97.7만 |
|---|
| 2026.02.05 | ₩7,008 | ₩7,196 | ₩6,740 | ₩6,834 | -2.49% | 123.7만 |
|---|
| 2026.02.04 | ₩7,209 | ₩7,276 | ₩6,888 | ₩7,102 | -1.49% | 102.5만 |
|---|
| 2026.02.03 | ₩7,317 | ₩7,638 | ₩7,129 | ₩7,156 | -2.20% | 102.2만 |
|---|
| 2026.02.02 | ₩7,384 | ₩7,625 | ₩7,276 | ₩7,330 | -0.73% | 79.5만 |
|---|
| 2026.01.30 | ₩7,357 | ₩7,585 | ₩7,250 | ₩7,531 | +2.37% | 91.7만 |
|---|
| 2026.01.29 | ₩7,678 | ₩7,705 | ₩7,410 | ₩7,424 | -3.32% | 66.8만 |
|---|
| 2026.01.28 | ₩7,973 | ₩7,973 | ₩7,625 | ₩7,665 | -3.87% | 66.9만 |
|---|
| 2026.01.27 | ₩7,759 | ₩7,960 | ₩7,544 | ₩7,933 | +2.25% | 58.6만 |
|---|
| 2026.01.26 | ₩7,839 | ₩8,000 | ₩7,732 | ₩7,786 | -0.68% | 73.9만 |
|---|
| 2026.01.23 | ₩8,054 | ₩8,067 | ₩7,692 | ₩7,866 | -2.33% | 80.6만 |
|---|
| 2026.01.22 | ₩7,853 | ₩8,241 | ₩7,812 | ₩8,121 | +3.41% | 134.2만 |
|---|
| 2026.01.21 | ₩7,611 | ₩7,906 | ₩7,531 | ₩7,826 | +2.82% | 100.6만 |
|---|
| 2026.01.20 | ₩8,040 | ₩8,067 | ₩7,330 | ₩7,611 | -5.33% | 133.8만 |
|---|
| 2026.01.16 | ₩8,094 | ₩8,188 | ₩7,879 | ₩7,933 | -1.99% | 105만 |
|---|
| 2026.01.15 | ₩8,147 | ₩8,308 | ₩7,786 | ₩8,094 | -0.66% | 115만 |
|---|
| 2026.01.14 | ₩8,255 | ₩8,268 | ₩7,906 | ₩8,188 | -0.81% | 97.8만 |
|---|
| 2026.01.13 | ₩8,844 | ₩8,978 | ₩8,201 | ₩8,308 | -6.06% | 94.8만 |
|---|
| 2026.01.12 | ₩8,884 | ₩9,581 | ₩8,683 | ₩8,804 | -0.90% | 95.1만 |
|---|
| 2026.01.09 | ₩8,898 | ₩8,992 | ₩8,576 | ₩8,817 | -0.90% | 85만 |
|---|
| 2026.01.08 | ₩8,630 | ₩8,925 | ₩8,630 | ₩8,791 | +1.86% | 83.3만 |
|---|
| 2026.01.07 | ₩8,737 | ₩9,179 | ₩8,710 | ₩8,884 | +1.69% | 83.9만 |
|---|
| 2026.01.06 | ₩8,214 | ₩8,777 | ₩8,174 | ₩8,737 | +6.36% | 117.5만 |
|---|
| 2026.01.05 | ₩8,241 | ₩8,348 | ₩8,161 | ₩8,228 | -0.16% | 81.2만 |
|---|
| 2026.01.02 | ₩8,268 | ₩8,456 | ₩8,174 | ₩8,228 | -0.49% | 70.7만 |
|---|
| 2025.12.31 | ₩8,228 | ₩8,308 | ₩8,174 | ₩8,241 | +0.16% | 70.4만 |
|---|
| 2025.12.30 | ₩8,442 | ₩8,442 | ₩8,241 | ₩8,268 | -2.06% | 48.5만 |
|---|
| 2025.12.29 | ₩8,804 | ₩8,804 | ₩8,429 | ₩8,456 | -3.96% | 66.3만 |
|---|
| 2025.12.26 | ₩8,750 | ₩8,871 | ₩8,563 | ₩8,683 | -0.77% | 93.7만 |
|---|
| 2025.12.24 | ₩8,724 | ₩8,791 | ₩8,549 | ₩8,777 | +0.61% | 42.5만 |
|---|
| 2025.12.23 | ₩9,018 | ₩9,072 | ₩8,764 | ₩8,791 | -2.53% | 49.9만 |
|---|
| 2025.12.22 | ₩8,817 | ₩9,233 | ₩8,724 | ₩9,059 | +2.74% | 100.2만 |
|---|
| 2025.12.19 | ₩8,978 | ₩9,032 | ₩8,750 | ₩8,777 | -2.24% | 326만 |
|---|
| 2025.12.18 | ₩9,420 | ₩9,648 | ₩8,871 | ₩8,978 | -4.69% | 76만 |
|---|
| 2025.12.17 | ₩9,273 | ₩9,554 | ₩9,112 | ₩9,313 | +0.43% | 69.2만 |
|---|
| 2025.12.16 | ₩9,273 | ₩9,447 | ₩9,219 | ₩9,219 | -0.58% | 78.1만 |
|---|
| 2025.12.15 | ₩9,769 | ₩9,809 | ₩9,260 | ₩9,367 | -4.12% | 114.6만 |
|---|
| 2025.12.12 | ₩9,782 | ₩9,916 | ₩9,648 | ₩9,662 | -1.23% | 107.9만 |
|---|
| 2025.12.11 | ₩9,662 | ₩9,956 | ₩9,581 | ₩9,782 | +1.25% | 75.7만 |
|---|
| 2025.12.10 | ₩9,876 | ₩9,876 | ₩9,621 | ₩9,688 | -1.90% | 72.7만 |
|---|
| 2025.12.09 | ₩9,461 | ₩9,876 | ₩9,367 | ₩9,849 | +4.11% | 112.8만 |
|---|
| 2025.12.08 | ₩9,621 | ₩9,715 | ₩9,474 | ₩9,474 | -1.53% | 89.1만 |
|---|
| 2025.12.05 | ₩9,782 | ₩9,849 | ₩9,461 | ₩9,501 | -2.88% | 55.7만 |
|---|
| 2025.12.04 | ₩9,796 | ₩9,889 | ₩9,581 | ₩9,822 | +0.27% | 69.5만 |
|---|
| 2025.12.03 | ₩9,461 | ₩9,849 | ₩9,407 | ₩9,822 | +3.82% | 91.3만 |
|---|
| 2025.12.02 | ₩9,461 | ₩9,581 | ₩9,286 | ₩9,407 | -0.57% | 87.3만 |
|---|
| 2025.12.01 | ₩10,104 | ₩10,104 | ₩9,394 | ₩9,461 | -6.37% | 123.6만 |
|---|
| 2025.11.28 | ₩10,224 | ₩10,345 | ₩10,064 | ₩10,224 | 0.00% | 42.7만 |
|---|
| 2025.11.26 | ₩10,573 | ₩10,573 | ₩10,144 | ₩10,184 | -3.68% | 251.6만 |
|---|
| 2025.11.25 | ₩10,492 | ₩10,841 | ₩10,332 | ₩10,600 | +1.02% | 107.8만 |
|---|
| 2025.11.24 | ₩9,889 | ₩10,439 | ₩9,809 | ₩10,358 | +4.74% | 131.1만 |
|---|
| 2025.11.21 | ₩9,260 | ₩10,037 | ₩9,139 | ₩9,889 | +6.80% | 144.9만 |
|---|
| 2025.11.20 | ₩8,831 | ₩9,702 | ₩8,777 | ₩9,246 | +4.70% | 137.7만 |
|---|
| 2025.11.19 | ₩8,844 | ₩9,233 | ₩8,616 | ₩8,630 | -2.42% | 120.2만 |
|---|
| 2025.11.18 | ₩8,858 | ₩9,206 | ₩8,858 | ₩8,884 | +0.30% | 119.6만 |
|---|
| 2025.11.17 | ₩8,844 | ₩9,233 | ₩8,697 | ₩8,925 | +0.91% | 123.1만 |
|---|
| 2025.11.14 | ₩8,375 | ₩9,152 | ₩8,375 | ₩8,992 | +7.36% | 113.7만 |
|---|
| 2025.11.13 | ₩8,643 | ₩8,951 | ₩8,389 | ₩8,509 | -1.55% | 164.4만 |
|---|
| 2025.11.12 | ₩8,965 | ₩8,992 | ₩8,697 | ₩8,764 | -2.24% | 122.9만 |
|---|
| 2025.11.11 | ₩8,643 | ₩8,992 | ₩8,563 | ₩8,951 | +3.57% | 96.8만 |
|---|
| 2025.11.10 | ₩8,576 | ₩8,898 | ₩8,536 | ₩8,683 | +1.25% | 114.7만 |
|---|
| 2025.11.07 | ₩8,429 | ₩8,536 | ₩8,174 | ₩8,442 | +0.16% | 104.7만 |
|---|
| 2025.11.06 | ₩8,737 | ₩8,844 | ₩8,322 | ₩8,482 | -2.91% | 131.9만 |
|---|
| 2025.11.05 | ₩8,603 | ₩9,139 | ₩8,576 | ₩8,817 | +2.49% | 125.2만 |
|---|
| 2025.11.04 | ₩9,943 | ₩10,171 | ₩8,308 | ₩8,657 | -12.94% | 269.8만 |
|---|
| 2025.11.03 | ₩10,787 | ₩11,229 | ₩10,412 | ₩10,961 | +1.61% | 187.1만 |
|---|
| 2025.10.31 | ₩10,626 | ₩10,868 | ₩10,452 | ₩10,774 | +1.39% | 90.4만 |
|---|
| 2025.10.30 | ₩10,720 | ₩10,854 | ₩10,466 | ₩10,653 | -0.63% | 92.9만 |
|---|
| 2025.10.29 | ₩10,854 | ₩10,961 | ₩10,399 | ₩10,600 | -2.35% | 76.7만 |
|---|
| 2025.10.28 | ₩10,787 | ₩10,948 | ₩10,693 | ₩10,894 | +0.99% | 68만 |
|---|
| 2025.10.27 | ₩11,082 | ₩11,390 | ₩10,734 | ₩10,854 | -2.06% | 115.1만 |
|---|
| 2025.10.24 | ₩10,814 | ₩10,935 | ₩10,613 | ₩10,921 | +0.99% | 76.7만 |
|---|
| 2025.10.23 | ₩10,506 | ₩10,787 | ₩10,291 | ₩10,787 | +2.68% | 76만 |
|---|
| 2025.10.22 | ₩10,921 | ₩11,042 | ₩10,492 | ₩10,533 | -3.56% | 73.2만 |
|---|
| 2025.10.21 | ₩10,626 | ₩11,055 | ₩10,506 | ₩10,801 | +1.64% | 79.3만 |
|---|
| 2025.10.20 | ₩10,600 | ₩10,961 | ₩10,506 | ₩10,586 | -0.13% | 102.1만 |
|---|
| 2025.10.17 | ₩10,720 | ₩10,921 | ₩10,399 | ₩10,452 | -2.50% | 79.9만 |
|---|
| 2025.10.16 | ₩10,961 | ₩11,511 | ₩10,734 | ₩10,827 | -1.22% | 108만 |
|---|
| 2025.10.15 | ₩10,506 | ₩10,894 | ₩10,412 | ₩10,854 | +3.32% | 93.1만 |
|---|
| 2025.10.14 | ₩10,492 | ₩10,814 | ₩10,211 | ₩10,452 | -0.38% | 96.4만 |
|---|
| 2025.10.13 | ₩10,171 | ₩10,653 | ₩10,144 | ₩10,506 | +3.29% | 89.1만 |
|---|
| 2025.10.10 | ₩10,439 | ₩10,439 | ₩9,836 | ₩10,050 | -3.72% | 104.1만 |
|---|