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 | ₩5,585 | ₩5,879 | ₩5,545 | ₩5,759 | +3.11% | 136.8만 |
| 2026.10.08 | ₩5,666 | ₩5,692 | ₩5,412 | ₩5,612 | -0.94% | 226만 |
| 2026.10.07 | ₩5,679 | ₩5,773 | ₩5,505 | ₩5,719 | +0.71% | 160만 |
| 2026.10.06 | ₩6,173 | ₩6,454 | ₩5,639 | ₩5,719 | -7.36% | 180.2만 |
| 2026.10.05 | ₩6,026 | ₩6,173 | ₩5,893 | ₩6,120 | +1.55% | 276만 |
| 2026.10.02 | ₩5,559 | ₩6,133 | ₩5,559 | ₩6,066 | +9.13% | 228.1만 |
| 2026.10.01 | ₩5,719 | ₩5,759 | ₩5,425 | ₩5,425 | -5.14% | 165.8만 |
| 2026.09.30 | ₩5,719 | ₩5,866 | ₩5,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,759 |
| +0.70% |
| 150.5만 |
| 2026.09.29 | ₩5,692 | ₩5,839 | ₩5,639 | ₩5,652 | -0.70% | 159.9만 |
|---|
| 2026.09.28 | ₩5,492 | ₩5,799 | ₩5,452 | ₩5,666 | +3.16% | 118.1만 |
|---|
| 2026.09.25 | ₩5,559 | ₩5,679 | ₩5,438 | ₩5,572 | +0.24% | 164.8만 |
|---|
| 2026.09.24 | ₩5,345 | ₩5,692 | ₩5,305 | ₩5,532 | +3.50% | 196.1만 |
|---|
| 2026.09.23 | ₩5,372 | ₩5,652 | ₩5,305 | ₩5,358 | -0.25% | 165.8만 |
|---|
| 2026.09.22 | ₩5,211 | ₩5,425 | ₩5,024 | ₩5,372 | +3.08% | 248.7만 |
|---|
| 2026.09.21 | ₩5,251 | ₩5,398 | ₩5,171 | ₩5,358 | +2.04% | 189만 |
|---|
| 2026.09.18 | ₩5,545 | ₩5,572 | ₩5,158 | ₩5,198 | -6.27% | 351만 |
|---|
| 2026.09.17 | ₩5,198 | ₩5,572 | ₩5,011 | ₩5,532 | +6.43% | 283.1만 |
|---|
| 2026.09.16 | ₩5,011 | ₩5,465 | ₩5,011 | ₩5,158 | +2.93% | 205만 |
|---|
| 2026.09.15 | ₩5,078 | ₩5,318 | ₩4,944 | ₩5,185 | +2.11% | 468만 |
|---|
| 2026.09.14 | ₩4,583 | ₩5,104 | ₩4,570 | ₩5,064 | +10.50% | 259.9만 |
|---|
| 2026.09.11 | ₩4,503 | ₩4,583 | ₩4,276 | ₩4,570 | +1.48% | 255.2만 |
|---|
| 2026.09.10 | ₩4,196 | ₩4,503 | ₩4,089 | ₩4,490 | +7.01% | 394만 |
|---|
| 2026.09.09 | ₩4,156 | ₩4,303 | ₩4,129 | ₩4,263 | +2.57% | 96.7만 |
|---|
| 2026.09.08 | ₩4,249 | ₩4,303 | ₩4,156 | ₩4,249 | 0.00% | 119.5만 |
|---|
| 2026.09.04 | ₩4,263 | ₩4,276 | ₩4,209 | ₩4,263 | 0.00% | 80.6만 |
|---|
| 2026.09.03 | ₩4,343 | ₩4,436 | ₩4,222 | ₩4,316 | -0.62% | 95.9만 |
|---|
| 2026.09.02 | ₩4,222 | ₩4,476 | ₩4,222 | ₩4,316 | +2.22% | 135.1만 |
|---|
| 2026.09.01 | ₩3,942 | ₩4,303 | ₩3,902 | ₩4,249 | +7.80% | 303.3만 |
|---|
| 2026.08.31 | ₩4,209 | ₩4,356 | ₩4,062 | ₩4,303 | +2.22% | 154.3만 |
|---|
| 2026.08.28 | ₩4,209 | ₩4,276 | ₩4,102 | ₩4,222 | +0.32% | 143만 |
|---|
| 2026.08.27 | ₩4,156 | ₩4,369 | ₩4,129 | ₩4,249 | +2.25% | 127.8만 |
|---|
| 2026.08.26 | ₩4,249 | ₩4,263 | ₩4,129 | ₩4,169 | -1.89% | 128.8만 |
|---|
| 2026.08.25 | ₩4,089 | ₩4,289 | ₩4,022 | ₩4,263 | +4.25% | 175.6만 |
|---|
| 2026.08.24 | ₩4,276 | ₩4,276 | ₩4,009 | ₩4,076 | -4.69% | 135.2만 |
|---|
| 2026.08.21 | ₩4,303 | ₩4,356 | ₩4,169 | ₩4,276 | -0.62% | 127.9만 |
|---|
| 2026.08.20 | ₩4,236 | ₩4,410 | ₩4,196 | ₩4,303 | +1.58% | 192.8만 |
|---|
| 2026.08.19 | ₩3,942 | ₩4,276 | ₩3,902 | ₩4,263 | +8.14% | 219.4만 |
|---|
| 2026.08.18 | ₩4,022 | ₩4,022 | ₩3,795 | ₩3,835 | -4.65% | 204.1만 |
|---|
| 2026.08.17 | ₩4,022 | ₩4,129 | ₩3,969 | ₩4,076 | +1.33% | 138.8만 |
|---|
| 2026.08.14 | ₩4,236 | ₩4,249 | ₩4,022 | ₩4,049 | -4.42% | 155.5만 |
|---|
| 2026.08.13 | ₩4,329 | ₩4,383 | ₩4,209 | ₩4,236 | -2.16% | 162만 |
|---|
| 2026.08.12 | ₩4,343 | ₩4,343 | ₩4,182 | ₩4,316 | -0.62% | 116.3만 |
|---|
| 2026.08.11 | ₩4,316 | ₩4,369 | ₩4,209 | ₩4,303 | -0.31% | 148.5만 |
|---|
| 2026.08.10 | ₩4,276 | ₩4,450 | ₩4,276 | ₩4,343 | +1.56% | 137.7만 |
|---|
| 2026.08.07 | ₩4,303 | ₩4,396 | ₩4,249 | ₩4,356 | +1.24% | 144.1만 |
|---|
| 2026.08.06 | ₩4,222 | ₩4,289 | ₩4,035 | ₩4,249 | +0.63% | 254.1만 |
|---|
| 2026.08.05 | ₩4,169 | ₩4,356 | ₩4,076 | ₩4,209 | +0.96% | 371.5만 |
|---|
| 2026.08.04 | ₩4,009 | ₩4,316 | ₩4,009 | ₩4,236 | +5.67% | 350.2만 |
|---|
| 2026.08.03 | ₩3,902 | ₩4,182 | ₩3,661 | ₩4,035 | +3.42% | 781.7만 |
|---|
| 2026.07.31 | ₩4,142 | ₩4,356 | ₩3,755 | ₩3,822 | -7.74% | 1516.3만 |
|---|
| 2026.07.30 | ₩6,775 | ₩7,189 | ₩6,721 | ₩7,176 | +5.92% | 215.6만 |
|---|
| 2026.07.29 | ₩7,122 | ₩7,256 | ₩6,721 | ₩6,735 | -5.44% | 147.6만 |
|---|
| 2026.07.28 | ₩7,336 | ₩7,389 | ₩6,988 | ₩7,109 | -3.10% | 116.5만 |
|---|
| 2026.07.27 | ₩7,617 | ₩7,710 | ₩7,229 | ₩7,282 | -4.39% | 117.2만 |
|---|
| 2026.07.24 | ₩7,630 | ₩7,710 | ₩7,456 | ₩7,496 | -1.75% | 86.8만 |
|---|
| 2026.07.23 | ₩7,483 | ₩7,777 | ₩7,483 | ₩7,617 | +1.79% | 67.9만 |
|---|
| 2026.07.22 | ₩7,857 | ₩7,870 | ₩7,470 | ₩7,563 | -3.74% | 62.7만 |
|---|
| 2026.07.21 | ₩7,804 | ₩8,004 | ₩7,804 | ₩7,897 | +1.20% | 63.1만 |
|---|
| 2026.07.20 | ₩8,178 | ₩8,271 | ₩7,790 | ₩7,910 | -3.27% | 68.7만 |
|---|
| 2026.07.17 | ₩8,178 | ₩8,338 | ₩8,098 | ₩8,258 | +0.98% | 73.4만 |
|---|
| 2026.07.16 | ₩8,392 | ₩8,592 | ₩8,151 | ₩8,271 | -1.43% | 96.6만 |
|---|
| 2026.07.15 | ₩8,044 | ₩8,498 | ₩8,044 | ₩8,432 | +4.82% | 110만 |
|---|
| 2026.07.14 | ₩7,750 | ₩8,124 | ₩7,737 | ₩8,071 | +4.14% | 89.7만 |
|---|
| 2026.07.13 | ₩7,777 | ₩8,044 | ₩7,576 | ₩7,830 | +0.69% | 81.2만 |
|---|
| 2026.07.10 | ₩8,178 | ₩8,178 | ₩7,657 | ₩7,790 | -4.74% | 85.7만 |
|---|
| 2026.07.09 | ₩7,817 | ₩8,245 | ₩7,750 | ₩8,151 | +4.27% | 88.2만 |
|---|
| 2026.07.08 | ₩7,763 | ₩7,870 | ₩7,643 | ₩7,844 | +1.03% | 143만 |
|---|
| 2026.07.07 | ₩8,138 | ₩8,218 | ₩7,723 | ₩7,830 | -3.78% | 113.6만 |
|---|
| 2026.07.06 | ₩7,991 | ₩8,365 | ₩7,670 | ₩8,057 | +0.84% | 106.4만 |
|---|
| 2026.07.02 | ₩8,084 | ₩8,178 | ₩7,910 | ₩8,004 | -0.99% | 131.9만 |
|---|
| 2026.07.01 | ₩7,657 | ₩8,031 | ₩7,657 | ₩8,017 | +4.71% | 162.7만 |
|---|
| 2026.06.30 | ₩7,817 | ₩7,924 | ₩7,416 | ₩7,630 | -2.39% | 159.9만 |
|---|
| 2026.06.29 | ₩7,804 | ₩8,071 | ₩7,657 | ₩7,817 | +0.17% | 192.9만 |
|---|
| 2026.06.26 | ₩7,269 | ₩7,884 | ₩7,135 | ₩7,857 | +8.09% | 520.6만 |
|---|
| 2026.06.25 | ₩7,029 | ₩7,363 | ₩6,962 | ₩7,256 | +3.23% | 206.2만 |
|---|
| 2026.06.24 | ₩6,187 | ₩7,015 | ₩6,187 | ₩6,975 | +12.74% | 192.5만 |
|---|
| 2026.06.23 | ₩5,893 | ₩6,294 | ₩5,866 | ₩6,187 | +4.99% | 127.2만 |
|---|
| 2026.06.22 | ₩6,066 | ₩6,173 | ₩5,906 | ₩6,013 | -0.88% | 127.1만 |
|---|
| 2026.06.18 | ₩5,879 | ₩6,120 | ₩5,879 | ₩6,066 | +3.18% | 243.6만 |
|---|
| 2026.06.17 | ₩5,692 | ₩5,933 | ₩5,639 | ₩5,853 | +2.82% | 87.7만 |
|---|
| 2026.06.16 | ₩5,759 | ₩5,879 | ₩5,626 | ₩5,679 | -1.39% | 127.4만 |
|---|
| 2026.06.15 | ₩5,759 | ₩5,839 | ₩5,599 | ₩5,773 | +0.23% | 112.8만 |
|---|
| 2026.06.12 | ₩6,187 | ₩6,240 | ₩5,639 | ₩5,786 | -6.48% | 119.2만 |
|---|
| 2026.06.11 | ₩5,893 | ₩6,334 | ₩5,732 | ₩6,187 | +4.99% | 171.2만 |
|---|
| 2026.06.10 | ₩6,066 | ₩6,401 | ₩5,879 | ₩5,919 | -2.42% | 144.5만 |
|---|
| 2026.06.09 | ₩5,906 | ₩6,066 | ₩5,773 | ₩6,066 | +2.71% | 113.8만 |
|---|
| 2026.06.08 | ₩6,133 | ₩6,200 | ₩5,826 | ₩5,866 | -4.36% | 97.4만 |
|---|
| 2026.06.05 | ₩6,213 | ₩6,307 | ₩6,053 | ₩6,107 | -1.72% | 115.3만 |
|---|
| 2026.06.04 | ₩5,879 | ₩6,387 | ₩5,879 | ₩6,267 | +6.59% | 163.9만 |
|---|
| 2026.06.03 | ₩5,719 | ₩6,066 | ₩5,559 | ₩5,879 | +2.80% | 198.3만 |
|---|
| 2026.06.02 | ₩5,639 | ₩5,946 | ₩5,505 | ₩5,759 | +2.13% | 238.1만 |
|---|
| 2026.06.01 | ₩5,372 | ₩5,839 | ₩5,332 | ₩5,719 | +6.47% | 206.6만 |
|---|
| 2026.05.29 | ₩5,626 | ₩5,679 | ₩5,251 | ₩5,305 | -5.70% | 604.2만 |
|---|
| 2026.05.28 | ₩5,158 | ₩5,719 | ₩5,158 | ₩5,639 | +9.33% | 184.9만 |
|---|
| 2026.05.27 | ₩5,185 | ₩5,278 | ₩5,118 | ₩5,251 | +1.29% | 86.6만 |
|---|
| 2026.05.26 | ₩5,118 | ₩5,185 | ₩4,971 | ₩5,144 | +0.52% | 102.1만 |
|---|
| 2026.05.22 | ₩5,185 | ₩5,278 | ₩5,038 | ₩5,104 | -1.55% | 103.5만 |
|---|
| 2026.05.21 | ₩4,998 | ₩5,238 | ₩4,931 | ₩5,225 | +4.55% | 141.2만 |
|---|
| 2026.05.20 | ₩4,744 | ₩5,104 | ₩4,730 | ₩5,091 | +7.32% | 209.9만 |
|---|
| 2026.05.19 | ₩4,797 | ₩4,904 | ₩4,717 | ₩4,744 | -1.11% | 191.8만 |
|---|
| 2026.05.18 | ₩4,784 | ₩5,078 | ₩4,757 | ₩4,877 | +1.96% | 220.1만 |
|---|
| 2026.05.15 | ₩4,837 | ₩5,024 | ₩4,770 | ₩4,784 | -1.10% | 164.1만 |
|---|
| 2026.05.14 | ₩4,984 | ₩5,038 | ₩4,837 | ₩4,837 | -2.95% | 169.8만 |
|---|
| 2026.05.13 | ₩5,438 | ₩5,438 | ₩4,984 | ₩4,984 | -8.35% | 199만 |
|---|
| 2026.05.12 | ₩5,612 | ₩5,666 | ₩5,438 | ₩5,438 | -3.10% | 117.5만 |
|---|
| 2026.05.11 | ₩5,692 | ₩5,933 | ₩5,572 | ₩5,626 | -1.17% | 115.8만 |
|---|
| 2026.05.08 | ₩5,519 | ₩5,853 | ₩5,345 | ₩5,732 | +3.87% | 198.4만 |
|---|
| 2026.05.07 | ₩5,519 | ₩5,639 | ₩5,372 | ₩5,465 | -0.97% | 255.3만 |
|---|
| 2026.05.06 | ₩5,519 | ₩5,906 | ₩5,011 | ₩5,492 | -0.48% | 746만 |
|---|
| 2026.05.05 | ₩6,668 | ₩6,735 | ₩6,427 | ₩6,721 | +0.80% | 144만 |
|---|
| 2026.05.04 | ₩6,387 | ₩6,641 | ₩6,387 | ₩6,601 | +3.35% | 113.5만 |
|---|
| 2026.05.01 | ₩6,280 | ₩6,761 | ₩6,267 | ₩6,414 | +2.13% | 201만 |
|---|
| 2026.04.30 | ₩6,080 | ₩6,454 | ₩6,080 | ₩6,347 | +4.40% | 101만 |
|---|
| 2026.04.29 | ₩6,360 | ₩6,454 | ₩6,120 | ₩6,254 | -1.68% | 123.8만 |
|---|
| 2026.04.28 | ₩6,467 | ₩6,588 | ₩6,387 | ₩6,467 | 0.00% | 90.1만 |
|---|
| 2026.04.27 | ₩6,387 | ₩6,628 | ₩6,334 | ₩6,454 | +1.05% | 84.1만 |
|---|
| 2026.04.24 | ₩6,374 | ₩6,481 | ₩6,294 | ₩6,387 | +0.21% | 73.6만 |
|---|
| 2026.04.23 | ₩6,735 | ₩6,775 | ₩6,080 | ₩6,401 | -4.96% | 120.2만 |
|---|
| 2026.04.22 | ₩6,668 | ₩6,828 | ₩6,668 | ₩6,788 | +1.80% | 71.7만 |
|---|
| 2026.04.21 | ₩6,895 | ₩7,095 | ₩6,654 | ₩6,668 | -3.29% | 72.5만 |
|---|
| 2026.04.20 | ₩6,735 | ₩6,988 | ₩6,561 | ₩6,868 | +1.98% | 76.1만 |
|---|
| 2026.04.17 | ₩6,868 | ₩7,055 | ₩6,721 | ₩6,788 | -1.17% | 97.1만 |
|---|
| 2026.04.16 | ₩7,055 | ₩7,095 | ₩6,641 | ₩6,681 | -5.30% | 136만 |
|---|
| 2026.04.15 | ₩6,481 | ₩7,162 | ₩6,481 | ₩6,935 | +7.01% | 125.2만 |
|---|
| 2026.04.14 | ₩6,147 | ₩6,588 | ₩6,147 | ₩6,561 | +6.74% | 102.8만 |
|---|
| 2026.04.13 | ₩5,773 | ₩6,200 | ₩5,773 | ₩6,133 | +6.25% | 98.7만 |
|---|
| 2026.04.10 | ₩5,946 | ₩6,173 | ₩5,759 | ₩5,813 | -2.25% | 106.1만 |
|---|
| 2026.04.09 | ₩6,334 | ₩6,334 | ₩5,919 | ₩5,933 | -6.33% | 141.5만 |
|---|
| 2026.04.08 | ₩6,481 | ₩6,668 | ₩6,294 | ₩6,374 | -1.65% | 95.6만 |
|---|
| 2026.04.07 | ₩6,227 | ₩6,347 | ₩6,107 | ₩6,334 | +1.72% | 117.8만 |
|---|
| 2026.04.06 | ₩6,347 | ₩6,494 | ₩6,240 | ₩6,240 | -1.68% | 60.9만 |
|---|
| 2026.04.02 | ₩5,946 | ₩6,454 | ₩5,933 | ₩6,347 | +6.74% | 114.8만 |
|---|
| 2026.04.01 | ₩6,053 | ₩6,280 | ₩6,026 | ₩6,133 | +1.32% | 85.5만 |
|---|
| 2026.03.31 | ₩5,853 | ₩6,053 | ₩5,826 | ₩6,013 | +2.74% | 122.6만 |
|---|
| 2026.03.30 | ₩5,719 | ₩5,853 | ₩5,612 | ₩5,826 | +1.87% | 136.9만 |
|---|
| 2026.03.27 | ₩6,120 | ₩6,240 | ₩5,706 | ₩5,719 | -6.55% | 161.8만 |
|---|
| 2026.03.26 | ₩6,173 | ₩6,427 | ₩6,120 | ₩6,173 | 0.00% | 93.1만 |
|---|
| 2026.03.25 | ₩6,280 | ₩6,441 | ₩6,093 | ₩6,254 | -0.43% | 148.2만 |
|---|
| 2026.03.24 | ₩6,200 | ₩6,414 | ₩6,080 | ₩6,160 | -0.65% | 177.4만 |
|---|
| 2026.03.23 | ₩6,227 | ₩6,521 | ₩6,120 | ₩6,227 | 0.00% | 218.7만 |
|---|
| 2026.03.20 | ₩6,374 | ₩6,494 | ₩6,066 | ₩6,120 | -3.98% | 1756.4만 |
|---|
| 2026.03.19 | ₩6,066 | ₩6,414 | ₩6,066 | ₩6,347 | +4.63% | 177.3만 |
|---|
| 2026.03.18 | ₩6,254 | ₩6,748 | ₩5,853 | ₩6,200 | -0.85% | 219.8만 |
|---|
| 2026.03.17 | ₩6,133 | ₩6,454 | ₩6,053 | ₩6,387 | +4.14% | 208.6만 |
|---|
| 2026.03.16 | ₩6,227 | ₩6,401 | ₩6,053 | ₩6,133 | -1.50% | 173.2만 |
|---|
| 2026.03.13 | ₩6,467 | ₩6,548 | ₩6,173 | ₩6,227 | -3.72% | 172.4만 |
|---|
| 2026.03.12 | ₩6,561 | ₩6,828 | ₩6,347 | ₩6,481 | -1.22% | 223.1만 |
|---|
| 2026.03.11 | ₩6,788 | ₩6,815 | ₩6,414 | ₩6,761 | -0.39% | 225.1만 |
|---|
| 2026.03.10 | ₩6,922 | ₩7,309 | ₩6,681 | ₩6,841 | -1.16% | 256.7만 |
|---|
| 2026.03.09 | ₩6,681 | ₩6,988 | ₩6,360 | ₩6,427 | -3.80% | 332.9만 |
|---|
| 2026.03.06 | ₩6,628 | ₩6,908 | ₩6,481 | ₩6,882 | +3.83% | 156.4만 |
|---|
| 2026.03.05 | ₩6,828 | ₩7,122 | ₩6,654 | ₩6,855 | +0.39% | 153만 |
|---|
| 2026.03.04 | ₩7,082 | ₩7,336 | ₩7,029 | ₩7,055 | -0.38% | 142만 |
|---|
| 2026.03.03 | ₩6,507 | ₩7,135 | ₩6,374 | ₩7,069 | +8.62% | 170.4만 |
|---|
| 2026.03.02 | ₩6,761 | ₩6,908 | ₩6,254 | ₩6,695 | -0.99% | 217.4만 |
|---|
| 2026.02.27 | ₩6,374 | ₩6,401 | ₩5,986 | ₩6,160 | -3.35% | 213.2만 |
|---|
| 2026.02.26 | ₩6,441 | ₩6,708 | ₩6,294 | ₩6,494 | +0.83% | 150.9만 |
|---|
| 2026.02.25 | ₩5,919 | ₩6,521 | ₩5,906 | ₩6,387 | +7.90% | 253.8만 |
|---|
| 2026.02.24 | ₩7,443 | ₩7,630 | ₩5,853 | ₩5,919 | -20.47% | 526.8만 |
|---|
| 2026.02.23 | ₩5,706 | ₩5,879 | ₩5,479 | ₩5,853 | +2.58% | 268.1만 |
|---|
| 2026.02.20 | ₩5,773 | ₩5,853 | ₩5,626 | ₩5,732 | -0.69% | 116.2만 |
|---|
| 2026.02.19 | ₩5,799 | ₩5,893 | ₩5,692 | ₩5,853 | +0.92% | 83.5만 |
|---|
| 2026.02.18 | ₩6,013 | ₩6,107 | ₩5,773 | ₩5,839 | -2.89% | 82만 |
|---|
| 2026.02.17 | ₩6,000 | ₩6,160 | ₩5,799 | ₩6,013 | +0.22% | 91.7만 |
|---|
| 2026.02.13 | ₩6,040 | ₩6,294 | ₩5,960 | ₩6,000 | -0.66% | 103.6만 |
|---|
| 2026.02.12 | ₩6,467 | ₩6,601 | ₩5,906 | ₩6,053 | -6.40% | 107.9만 |
|---|
| 2026.02.11 | ₩6,801 | ₩6,882 | ₩6,454 | ₩6,481 | -4.72% | 143.9만 |
|---|
| 2026.02.10 | ₩6,815 | ₩7,069 | ₩6,748 | ₩6,788 | -0.39% | 88.9만 |
|---|
| 2026.02.09 | ₩6,828 | ₩6,855 | ₩6,721 | ₩6,775 | -0.78% | 99.3만 |
|---|
| 2026.02.06 | ₩6,841 | ₩7,055 | ₩6,695 | ₩6,841 | 0.00% | 97.7만 |
|---|
| 2026.02.05 | ₩6,988 | ₩7,176 | ₩6,721 | ₩6,815 | -2.49% | 123.7만 |
|---|
| 2026.02.04 | ₩7,189 | ₩7,256 | ₩6,868 | ₩7,082 | -1.49% | 102.5만 |
|---|
| 2026.02.03 | ₩7,296 | ₩7,617 | ₩7,109 | ₩7,135 | -2.20% | 102.2만 |
|---|
| 2026.02.02 | ₩7,363 | ₩7,603 | ₩7,256 | ₩7,309 | -0.73% | 79.5만 |
|---|
| 2026.01.30 | ₩7,336 | ₩7,563 | ₩7,229 | ₩7,510 | +2.37% | 91.7만 |
|---|
| 2026.01.29 | ₩7,657 | ₩7,683 | ₩7,389 | ₩7,403 | -3.32% | 66.8만 |
|---|
| 2026.01.28 | ₩7,951 | ₩7,951 | ₩7,603 | ₩7,643 | -3.87% | 66.9만 |
|---|
| 2026.01.27 | ₩7,737 | ₩7,937 | ₩7,523 | ₩7,910 | +2.25% | 58.6만 |
|---|
| 2026.01.26 | ₩7,817 | ₩7,977 | ₩7,710 | ₩7,763 | -0.68% | 73.9만 |
|---|
| 2026.01.23 | ₩8,031 | ₩8,044 | ₩7,670 | ₩7,844 | -2.33% | 80.6만 |
|---|
| 2026.01.22 | ₩7,830 | ₩8,218 | ₩7,790 | ₩8,098 | +3.41% | 134.2만 |
|---|
| 2026.01.21 | ₩7,590 | ₩7,884 | ₩7,510 | ₩7,804 | +2.82% | 100.6만 |
|---|
| 2026.01.20 | ₩8,017 | ₩8,044 | ₩7,309 | ₩7,590 | -5.33% | 133.8만 |
|---|
| 2026.01.16 | ₩8,071 | ₩8,164 | ₩7,857 | ₩7,910 | -1.99% | 105만 |
|---|
| 2026.01.15 | ₩8,124 | ₩8,285 | ₩7,763 | ₩8,071 | -0.66% | 115만 |
|---|
| 2026.01.14 | ₩8,231 | ₩8,245 | ₩7,884 | ₩8,164 | -0.81% | 97.8만 |
|---|
| 2026.01.13 | ₩8,819 | ₩8,953 | ₩8,178 | ₩8,285 | -6.06% | 94.8만 |
|---|
| 2026.01.12 | ₩8,859 | ₩9,554 | ₩8,659 | ₩8,779 | -0.90% | 95.1만 |
|---|
| 2026.01.09 | ₩8,873 | ₩8,966 | ₩8,552 | ₩8,792 | -0.90% | 85만 |
|---|
| 2026.01.08 | ₩8,605 | ₩8,899 | ₩8,605 | ₩8,766 | +1.86% | 83.3만 |
|---|
| 2026.01.07 | ₩8,712 | ₩9,153 | ₩8,685 | ₩8,859 | +1.69% | 83.9만 |
|---|
| 2026.01.06 | ₩8,191 | ₩8,752 | ₩8,151 | ₩8,712 | +6.36% | 117.5만 |
|---|
| 2026.01.05 | ₩8,218 | ₩8,325 | ₩8,138 | ₩8,204 | -0.16% | 81.2만 |
|---|
| 2026.01.02 | ₩8,245 | ₩8,432 | ₩8,151 | ₩8,204 | -0.49% | 70.7만 |
|---|
| 2025.12.31 | ₩8,204 | ₩8,285 | ₩8,151 | ₩8,218 | +0.16% | 70.4만 |
|---|
| 2025.12.30 | ₩8,418 | ₩8,418 | ₩8,218 | ₩8,245 | -2.06% | 48.5만 |
|---|
| 2025.12.29 | ₩8,779 | ₩8,779 | ₩8,405 | ₩8,432 | -3.96% | 66.3만 |
|---|
| 2025.12.26 | ₩8,726 | ₩8,846 | ₩8,539 | ₩8,659 | -0.77% | 93.7만 |
|---|
| 2025.12.24 | ₩8,699 | ₩8,766 | ₩8,525 | ₩8,752 | +0.61% | 42.5만 |
|---|
| 2025.12.23 | ₩8,993 | ₩9,046 | ₩8,739 | ₩8,766 | -2.53% | 49.9만 |
|---|
| 2025.12.22 | ₩8,792 | ₩9,207 | ₩8,699 | ₩9,033 | +2.74% | 100.2만 |
|---|
| 2025.12.19 | ₩8,953 | ₩9,006 | ₩8,726 | ₩8,752 | -2.24% | 326만 |
|---|
| 2025.12.18 | ₩9,394 | ₩9,621 | ₩8,846 | ₩8,953 | -4.69% | 76만 |
|---|
| 2025.12.17 | ₩9,247 | ₩9,527 | ₩9,086 | ₩9,287 | +0.43% | 69.2만 |
|---|
| 2025.12.16 | ₩9,247 | ₩9,420 | ₩9,193 | ₩9,193 | -0.58% | 78.1만 |
|---|
| 2025.12.15 | ₩9,741 | ₩9,781 | ₩9,233 | ₩9,340 | -4.12% | 114.6만 |
|---|
| 2025.12.12 | ₩9,754 | ₩9,888 | ₩9,621 | ₩9,634 | -1.23% | 107.9만 |
|---|
| 2025.12.11 | ₩9,634 | ₩9,928 | ₩9,554 | ₩9,754 | +1.25% | 75.7만 |
|---|
| 2025.12.10 | ₩9,848 | ₩9,848 | ₩9,594 | ₩9,661 | -1.90% | 72.7만 |
|---|
| 2025.12.09 | ₩9,434 | ₩9,848 | ₩9,340 | ₩9,821 | +4.11% | 112.8만 |
|---|
| 2025.12.08 | ₩9,594 | ₩9,688 | ₩9,447 | ₩9,447 | -1.53% | 89.1만 |
|---|
| 2025.12.05 | ₩9,754 | ₩9,821 | ₩9,434 | ₩9,474 | -2.88% | 55.7만 |
|---|
| 2025.12.04 | ₩9,768 | ₩9,861 | ₩9,554 | ₩9,795 | +0.27% | 69.5만 |
|---|
| 2025.12.03 | ₩9,434 | ₩9,821 | ₩9,380 | ₩9,795 | +3.82% | 91.3만 |
|---|
| 2025.12.02 | ₩9,434 | ₩9,554 | ₩9,260 | ₩9,380 | -0.57% | 87.3만 |
|---|
| 2025.12.01 | ₩10,075 | ₩10,075 | ₩9,367 | ₩9,434 | -6.37% | 123.6만 |
|---|
| 2025.11.28 | ₩10,195 | ₩10,316 | ₩10,035 | ₩10,195 | 0.00% | 42.7만 |
|---|
| 2025.11.26 | ₩10,543 | ₩10,543 | ₩10,115 | ₩10,155 | -3.68% | 251.6만 |
|---|
| 2025.11.25 | ₩10,463 | ₩10,810 | ₩10,302 | ₩10,570 | +1.02% | 107.8만 |
|---|
| 2025.11.24 | ₩9,861 | ₩10,409 | ₩9,781 | ₩10,329 | +4.74% | 131.1만 |
|---|
| 2025.11.21 | ₩9,233 | ₩10,008 | ₩9,113 | ₩9,861 | +6.80% | 144.9만 |
|---|
| 2025.11.20 | ₩8,806 | ₩9,674 | ₩8,752 | ₩9,220 | +4.70% | 137.7만 |
|---|
| 2025.11.19 | ₩8,819 | ₩9,207 | ₩8,592 | ₩8,605 | -2.42% | 120.2만 |
|---|
| 2025.11.18 | ₩8,832 | ₩9,180 | ₩8,832 | ₩8,859 | +0.30% | 119.6만 |
|---|
| 2025.11.17 | ₩8,819 | ₩9,207 | ₩8,672 | ₩8,899 | +0.91% | 123.1만 |
|---|
| 2025.11.14 | ₩8,351 | ₩9,126 | ₩8,351 | ₩8,966 | +7.36% | 113.7만 |
|---|
| 2025.11.13 | ₩8,619 | ₩8,926 | ₩8,365 | ₩8,485 | -1.55% | 164.4만 |
|---|
| 2025.11.12 | ₩8,939 | ₩8,966 | ₩8,672 | ₩8,739 | -2.24% | 122.9만 |
|---|
| 2025.11.11 | ₩8,619 | ₩8,966 | ₩8,539 | ₩8,926 | +3.57% | 96.8만 |
|---|
| 2025.11.10 | ₩8,552 | ₩8,873 | ₩8,512 | ₩8,659 | +1.25% | 114.7만 |
|---|
| 2025.11.07 | ₩8,405 | ₩8,512 | ₩8,151 | ₩8,418 | +0.16% | 104.7만 |
|---|
| 2025.11.06 | ₩8,712 | ₩8,819 | ₩8,298 | ₩8,458 | -2.91% | 131.9만 |
|---|
| 2025.11.05 | ₩8,579 | ₩9,113 | ₩8,552 | ₩8,792 | +2.49% | 125.2만 |
|---|
| 2025.11.04 | ₩9,915 | ₩10,142 | ₩8,285 | ₩8,632 | -12.94% | 269.8만 |
|---|
| 2025.11.03 | ₩10,757 | ₩11,198 | ₩10,383 | ₩10,930 | +1.61% | 187.1만 |
|---|
| 2025.10.31 | ₩10,596 | ₩10,837 | ₩10,423 | ₩10,743 | +1.39% | 90.4만 |
|---|
| 2025.10.30 | ₩10,690 | ₩10,823 | ₩10,436 | ₩10,623 | -0.63% | 92.9만 |
|---|
| 2025.10.29 | ₩10,823 | ₩10,930 | ₩10,369 | ₩10,570 | -2.35% | 76.7만 |
|---|
| 2025.10.28 | ₩10,757 | ₩10,917 | ₩10,663 | ₩10,864 | +0.99% | 68만 |
|---|
| 2025.10.27 | ₩11,051 | ₩11,358 | ₩10,703 | ₩10,823 | -2.06% | 115.1만 |
|---|
| 2025.10.24 | ₩10,783 | ₩10,904 | ₩10,583 | ₩10,890 | +0.99% | 76.7만 |
|---|
| 2025.10.23 | ₩10,476 | ₩10,757 | ₩10,262 | ₩10,757 | +2.68% | 76만 |
|---|
| 2025.10.22 | ₩10,890 | ₩11,011 | ₩10,463 | ₩10,503 | -3.56% | 73.2만 |
|---|
| 2025.10.21 | ₩10,596 | ₩11,024 | ₩10,476 | ₩10,770 | +1.64% | 79.3만 |
|---|
| 2025.10.20 | ₩10,570 | ₩10,930 | ₩10,476 | ₩10,556 | -0.13% | 102.1만 |
|---|
| 2025.10.17 | ₩10,690 | ₩10,890 | ₩10,369 | ₩10,423 | -2.50% | 79.9만 |
|---|
| 2025.10.16 | ₩10,930 | ₩11,478 | ₩10,703 | ₩10,797 | -1.22% | 108만 |
|---|
| 2025.10.15 | ₩10,476 | ₩10,864 | ₩10,383 | ₩10,823 | +3.32% | 93.1만 |
|---|
| 2025.10.14 | ₩10,463 | ₩10,783 | ₩10,182 | ₩10,423 | -0.38% | 96.4만 |
|---|
| 2025.10.13 | ₩10,142 | ₩10,623 | ₩10,115 | ₩10,476 | +3.29% | 89.1만 |
|---|
| 2025.10.10 | ₩10,409 | ₩10,409 | ₩9,808 | ₩10,022 | -3.72% | 104.1만 |
|---|