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 | ₩5,576 | ₩5,870 | ₩5,536 | ₩5,750 | +3.11% | 136.8만 |
| 2026.10.08 | — | — | — | ₩5,603 | — | — |
| 2026.10.06 | — | — | — | ₩5,710 | — | — |
| 2026.10.02 | ₩5,550 | ₩6,123 | ₩5,550 | ₩6,057 | +9.13% | 226.5만 |
| 2026.10.01 | ₩5,710 | ₩5,750 | ₩5,416 | ₩5,416 | -5.14% | 165.8만 |
| 2026.09.30 | ₩5,710 | ₩5,857 | ₩5,630 | ₩5,750 | +0.70% | 150.5만 |
| 2026.09.29 | ₩5,683 | ₩5,830 | ₩5,630 | ₩5,643 | -0.70% | 159.9만 |
| 2026.09.28 | ₩5,483 | ₩5,790 | ₩5,443 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,656 |
| +3.16% |
| 118.1만 |
| 2026.09.25 | ₩5,550 | ₩5,670 | ₩5,430 | ₩5,563 | +0.24% | 164.8만 |
|---|
| 2026.09.24 | ₩5,336 | ₩5,683 | ₩5,296 | ₩5,523 | +3.50% | 196.1만 |
|---|
| 2026.09.23 | ₩5,363 | ₩5,643 | ₩5,296 | ₩5,350 | -0.25% | 165.8만 |
|---|
| 2026.09.22 | ₩5,203 | ₩5,416 | ₩5,016 | ₩5,363 | +3.08% | 248.7만 |
|---|
| 2026.09.21 | ₩5,243 | ₩5,390 | ₩5,163 | ₩5,350 | +2.04% | 189만 |
|---|
| 2026.09.18 | ₩5,536 | ₩5,563 | ₩5,149 | ₩5,189 | -6.27% | 351만 |
|---|
| 2026.09.17 | ₩5,189 | ₩5,563 | ₩5,003 | ₩5,523 | +6.43% | 283.1만 |
|---|
| 2026.09.16 | ₩5,003 | ₩5,456 | ₩5,003 | ₩5,149 | +2.93% | 205만 |
|---|
| 2026.09.15 | ₩5,069 | ₩5,310 | ₩4,936 | ₩5,176 | +2.11% | 468만 |
|---|
| 2026.09.14 | ₩4,576 | ₩5,096 | ₩4,562 | ₩5,056 | +10.50% | 259.9만 |
|---|
| 2026.09.11 | ₩4,496 | ₩4,576 | ₩4,269 | ₩4,562 | +1.48% | 255.2만 |
|---|
| 2026.09.10 | ₩4,189 | ₩4,496 | ₩4,082 | ₩4,482 | +7.01% | 394만 |
|---|
| 2026.09.09 | ₩4,149 | ₩4,296 | ₩4,122 | ₩4,256 | +2.57% | 96.7만 |
|---|
| 2026.09.08 | ₩4,242 | ₩4,296 | ₩4,149 | ₩4,242 | 0.00% | 119.5만 |
|---|
| 2026.09.04 | ₩4,256 | ₩4,269 | ₩4,202 | ₩4,256 | 0.00% | 80.6만 |
|---|
| 2026.09.03 | ₩4,336 | ₩4,429 | ₩4,216 | ₩4,309 | -0.62% | 95.9만 |
|---|
| 2026.09.02 | ₩4,216 | ₩4,469 | ₩4,216 | ₩4,309 | +2.22% | 135.1만 |
|---|
| 2026.09.01 | ₩3,935 | ₩4,296 | ₩3,895 | ₩4,242 | +7.80% | 303.3만 |
|---|
| 2026.08.31 | ₩4,202 | ₩4,349 | ₩4,056 | ₩4,296 | +2.22% | 154.3만 |
|---|
| 2026.08.28 | ₩4,202 | ₩4,269 | ₩4,096 | ₩4,216 | +0.32% | 143만 |
|---|
| 2026.08.27 | ₩4,149 | ₩4,362 | ₩4,122 | ₩4,242 | +2.25% | 127.8만 |
|---|
| 2026.08.26 | ₩4,242 | ₩4,256 | ₩4,122 | ₩4,162 | -1.89% | 128.8만 |
|---|
| 2026.08.25 | ₩4,082 | ₩4,282 | ₩4,016 | ₩4,256 | +4.25% | 175.6만 |
|---|
| 2026.08.24 | ₩4,269 | ₩4,269 | ₩4,002 | ₩4,069 | -4.69% | 135.2만 |
|---|
| 2026.08.21 | ₩4,296 | ₩4,349 | ₩4,162 | ₩4,269 | -0.62% | 127.9만 |
|---|
| 2026.08.20 | ₩4,229 | ₩4,402 | ₩4,189 | ₩4,296 | +1.58% | 192.8만 |
|---|
| 2026.08.19 | ₩3,935 | ₩4,269 | ₩3,895 | ₩4,256 | +8.14% | 219.4만 |
|---|
| 2026.08.18 | ₩4,016 | ₩4,016 | ₩3,789 | ₩3,829 | -4.65% | 204.1만 |
|---|
| 2026.08.17 | ₩4,016 | ₩4,122 | ₩3,962 | ₩4,069 | +1.33% | 138.8만 |
|---|
| 2026.08.14 | ₩4,229 | ₩4,242 | ₩4,016 | ₩4,042 | -4.42% | 155.5만 |
|---|
| 2026.08.13 | ₩4,322 | ₩4,376 | ₩4,202 | ₩4,229 | -2.16% | 162만 |
|---|
| 2026.08.12 | ₩4,336 | ₩4,336 | ₩4,176 | ₩4,309 | -0.62% | 116.3만 |
|---|
| 2026.08.11 | ₩4,309 | ₩4,362 | ₩4,202 | ₩4,296 | -0.31% | 148.5만 |
|---|
| 2026.08.10 | ₩4,269 | ₩4,442 | ₩4,269 | ₩4,336 | +1.56% | 137.7만 |
|---|
| 2026.08.07 | ₩4,296 | ₩4,389 | ₩4,242 | ₩4,349 | +1.24% | 144.1만 |
|---|
| 2026.08.06 | ₩4,216 | ₩4,282 | ₩4,029 | ₩4,242 | +0.63% | 254.1만 |
|---|
| 2026.08.05 | ₩4,162 | ₩4,349 | ₩4,069 | ₩4,202 | +0.96% | 371.5만 |
|---|
| 2026.08.04 | ₩4,002 | ₩4,309 | ₩4,002 | ₩4,229 | +5.67% | 350.2만 |
|---|
| 2026.08.03 | ₩3,895 | ₩4,176 | ₩3,655 | ₩4,029 | +3.42% | 781.7만 |
|---|
| 2026.07.31 | ₩4,136 | ₩4,349 | ₩3,749 | ₩3,815 | -7.74% | 1516.3만 |
|---|
| 2026.07.30 | ₩6,764 | ₩7,177 | ₩6,710 | ₩7,164 | +5.92% | 215.6만 |
|---|
| 2026.07.29 | ₩7,111 | ₩7,244 | ₩6,710 | ₩6,724 | -5.44% | 147.6만 |
|---|
| 2026.07.28 | ₩7,324 | ₩7,377 | ₩6,977 | ₩7,097 | -3.10% | 116.5만 |
|---|
| 2026.07.27 | ₩7,604 | ₩7,698 | ₩7,217 | ₩7,271 | -4.39% | 117.2만 |
|---|
| 2026.07.24 | ₩7,617 | ₩7,698 | ₩7,444 | ₩7,484 | -1.75% | 86.8만 |
|---|
| 2026.07.23 | ₩7,471 | ₩7,764 | ₩7,471 | ₩7,604 | +1.79% | 67.9만 |
|---|
| 2026.07.22 | ₩7,844 | ₩7,858 | ₩7,457 | ₩7,551 | -3.74% | 62.7만 |
|---|
| 2026.07.21 | ₩7,791 | ₩7,991 | ₩7,791 | ₩7,884 | +1.20% | 63.1만 |
|---|
| 2026.07.20 | ₩8,164 | ₩8,258 | ₩7,778 | ₩7,898 | -3.27% | 68.7만 |
|---|
| 2026.07.17 | ₩8,164 | ₩8,325 | ₩8,084 | ₩8,244 | +0.98% | 73.4만 |
|---|
| 2026.07.16 | ₩8,378 | ₩8,578 | ₩8,138 | ₩8,258 | -1.43% | 96.6만 |
|---|
| 2026.07.15 | ₩8,031 | ₩8,485 | ₩8,031 | ₩8,418 | +4.82% | 110만 |
|---|
| 2026.07.14 | ₩7,738 | ₩8,111 | ₩7,724 | ₩8,058 | +4.14% | 89.7만 |
|---|
| 2026.07.13 | ₩7,764 | ₩8,031 | ₩7,564 | ₩7,818 | +0.69% | 81.2만 |
|---|
| 2026.07.10 | ₩8,164 | ₩8,164 | ₩7,644 | ₩7,778 | -4.74% | 85.7만 |
|---|
| 2026.07.09 | ₩7,804 | ₩8,231 | ₩7,738 | ₩8,138 | +4.27% | 88.2만 |
|---|
| 2026.07.08 | ₩7,751 | ₩7,858 | ₩7,631 | ₩7,831 | +1.03% | 143만 |
|---|
| 2026.07.07 | ₩8,124 | ₩8,204 | ₩7,711 | ₩7,818 | -3.78% | 113.6만 |
|---|
| 2026.07.06 | ₩7,978 | ₩8,351 | ₩7,658 | ₩8,044 | +0.84% | 106.4만 |
|---|
| 2026.07.02 | ₩8,071 | ₩8,164 | ₩7,898 | ₩7,991 | -0.99% | 131.9만 |
|---|
| 2026.07.01 | ₩7,644 | ₩8,018 | ₩7,644 | ₩8,004 | +4.71% | 162.7만 |
|---|
| 2026.06.30 | ₩7,804 | ₩7,911 | ₩7,404 | ₩7,617 | -2.39% | 159.9만 |
|---|
| 2026.06.29 | ₩7,791 | ₩8,058 | ₩7,644 | ₩7,804 | +0.17% | 192.9만 |
|---|
| 2026.06.26 | ₩7,257 | ₩7,871 | ₩7,124 | ₩7,844 | +8.09% | 520.6만 |
|---|
| 2026.06.25 | ₩7,017 | ₩7,351 | ₩6,950 | ₩7,244 | +3.23% | 206.2만 |
|---|
| 2026.06.24 | ₩6,177 | ₩7,004 | ₩6,177 | ₩6,964 | +12.74% | 192.5만 |
|---|
| 2026.06.23 | ₩5,883 | ₩6,283 | ₩5,857 | ₩6,177 | +4.99% | 127.2만 |
|---|
| 2026.06.22 | ₩6,057 | ₩6,163 | ₩5,897 | ₩6,003 | -0.88% | 127.1만 |
|---|
| 2026.06.18 | ₩5,870 | ₩6,110 | ₩5,870 | ₩6,057 | +3.18% | 243.6만 |
|---|
| 2026.06.17 | ₩5,683 | ₩5,923 | ₩5,630 | ₩5,843 | +2.82% | 87.7만 |
|---|
| 2026.06.16 | ₩5,750 | ₩5,870 | ₩5,616 | ₩5,670 | -1.39% | 127.4만 |
|---|
| 2026.06.15 | ₩5,750 | ₩5,830 | ₩5,590 | ₩5,763 | +0.23% | 112.8만 |
|---|
| 2026.06.12 | ₩6,177 | ₩6,230 | ₩5,630 | ₩5,776 | -6.48% | 119.2만 |
|---|
| 2026.06.11 | ₩5,883 | ₩6,323 | ₩5,723 | ₩6,177 | +4.99% | 171.2만 |
|---|
| 2026.06.10 | ₩6,057 | ₩6,390 | ₩5,870 | ₩5,910 | -2.42% | 144.5만 |
|---|
| 2026.06.09 | ₩5,897 | ₩6,057 | ₩5,763 | ₩6,057 | +2.71% | 113.8만 |
|---|
| 2026.06.08 | ₩6,123 | ₩6,190 | ₩5,817 | ₩5,857 | -4.36% | 97.4만 |
|---|
| 2026.06.05 | ₩6,203 | ₩6,297 | ₩6,043 | ₩6,097 | -1.72% | 115.3만 |
|---|
| 2026.06.04 | ₩5,870 | ₩6,377 | ₩5,870 | ₩6,257 | +6.59% | 163.9만 |
|---|
| 2026.06.03 | ₩5,710 | ₩6,057 | ₩5,550 | ₩5,870 | +2.80% | 198.3만 |
|---|
| 2026.06.02 | ₩5,630 | ₩5,937 | ₩5,496 | ₩5,750 | +2.13% | 238.1만 |
|---|
| 2026.06.01 | ₩5,363 | ₩5,830 | ₩5,323 | ₩5,710 | +6.47% | 206.6만 |
|---|
| 2026.05.29 | ₩5,616 | ₩5,670 | ₩5,243 | ₩5,296 | -5.70% | 604.2만 |
|---|
| 2026.05.28 | ₩5,149 | ₩5,710 | ₩5,149 | ₩5,630 | +9.33% | 184.9만 |
|---|
| 2026.05.27 | ₩5,176 | ₩5,270 | ₩5,109 | ₩5,243 | +1.29% | 86.6만 |
|---|
| 2026.05.26 | ₩5,109 | ₩5,176 | ₩4,963 | ₩5,136 | +0.52% | 102.1만 |
|---|
| 2026.05.22 | ₩5,176 | ₩5,270 | ₩5,029 | ₩5,096 | -1.55% | 103.5만 |
|---|
| 2026.05.21 | ₩4,989 | ₩5,230 | ₩4,923 | ₩5,216 | +4.55% | 141.2만 |
|---|
| 2026.05.20 | ₩4,736 | ₩5,096 | ₩4,723 | ₩5,083 | +7.32% | 209.9만 |
|---|
| 2026.05.19 | ₩4,789 | ₩4,896 | ₩4,709 | ₩4,736 | -1.11% | 191.8만 |
|---|
| 2026.05.18 | ₩4,776 | ₩5,069 | ₩4,749 | ₩4,869 | +1.96% | 220.1만 |
|---|
| 2026.05.15 | ₩4,829 | ₩5,016 | ₩4,763 | ₩4,776 | -1.10% | 164.1만 |
|---|
| 2026.05.14 | ₩4,976 | ₩5,029 | ₩4,829 | ₩4,829 | -2.95% | 169.8만 |
|---|
| 2026.05.13 | ₩5,430 | ₩5,430 | ₩4,976 | ₩4,976 | -8.35% | 199만 |
|---|
| 2026.05.12 | ₩5,603 | ₩5,656 | ₩5,430 | ₩5,430 | -3.10% | 117.5만 |
|---|
| 2026.05.11 | ₩5,683 | ₩5,923 | ₩5,563 | ₩5,616 | -1.17% | 115.8만 |
|---|
| 2026.05.08 | ₩5,510 | ₩5,843 | ₩5,336 | ₩5,723 | +3.87% | 198.4만 |
|---|
| 2026.05.07 | ₩5,510 | ₩5,630 | ₩5,363 | ₩5,456 | -0.97% | 255.3만 |
|---|
| 2026.05.06 | ₩5,510 | ₩5,897 | ₩5,003 | ₩5,483 | -0.48% | 746만 |
|---|
| 2026.05.05 | ₩6,657 | ₩6,724 | ₩6,417 | ₩6,710 | +0.80% | 144만 |
|---|
| 2026.05.04 | ₩6,377 | ₩6,630 | ₩6,377 | ₩6,590 | +3.35% | 113.5만 |
|---|
| 2026.05.01 | ₩6,270 | ₩6,750 | ₩6,257 | ₩6,403 | +2.13% | 201만 |
|---|
| 2026.04.30 | ₩6,070 | ₩6,444 | ₩6,070 | ₩6,337 | +4.40% | 101만 |
|---|
| 2026.04.29 | ₩6,350 | ₩6,444 | ₩6,110 | ₩6,243 | -1.68% | 123.8만 |
|---|
| 2026.04.28 | ₩6,457 | ₩6,577 | ₩6,377 | ₩6,457 | 0.00% | 90.1만 |
|---|
| 2026.04.27 | ₩6,377 | ₩6,617 | ₩6,323 | ₩6,444 | +1.05% | 84.1만 |
|---|
| 2026.04.24 | ₩6,363 | ₩6,470 | ₩6,283 | ₩6,377 | +0.21% | 73.6만 |
|---|
| 2026.04.23 | ₩6,724 | ₩6,764 | ₩6,070 | ₩6,390 | -4.96% | 120.2만 |
|---|
| 2026.04.22 | ₩6,657 | ₩6,817 | ₩6,657 | ₩6,777 | +1.80% | 71.7만 |
|---|
| 2026.04.21 | ₩6,884 | ₩7,084 | ₩6,644 | ₩6,657 | -3.29% | 72.5만 |
|---|
| 2026.04.20 | ₩6,724 | ₩6,977 | ₩6,550 | ₩6,857 | +1.98% | 76.1만 |
|---|
| 2026.04.17 | ₩6,857 | ₩7,044 | ₩6,710 | ₩6,777 | -1.17% | 97.1만 |
|---|
| 2026.04.16 | ₩7,044 | ₩7,084 | ₩6,630 | ₩6,670 | -5.30% | 136만 |
|---|
| 2026.04.15 | ₩6,470 | ₩7,151 | ₩6,470 | ₩6,924 | +7.01% | 125.2만 |
|---|
| 2026.04.14 | ₩6,137 | ₩6,577 | ₩6,137 | ₩6,550 | +6.74% | 102.8만 |
|---|
| 2026.04.13 | ₩5,763 | ₩6,190 | ₩5,763 | ₩6,123 | +6.25% | 98.7만 |
|---|
| 2026.04.10 | ₩5,937 | ₩6,163 | ₩5,750 | ₩5,803 | -2.25% | 106.1만 |
|---|
| 2026.04.09 | ₩6,323 | ₩6,323 | ₩5,910 | ₩5,923 | -6.33% | 141.5만 |
|---|
| 2026.04.08 | ₩6,470 | ₩6,657 | ₩6,283 | ₩6,363 | -1.65% | 95.6만 |
|---|
| 2026.04.07 | ₩6,217 | ₩6,337 | ₩6,097 | ₩6,323 | +1.72% | 117.8만 |
|---|
| 2026.04.06 | ₩6,337 | ₩6,484 | ₩6,230 | ₩6,230 | -1.68% | 60.9만 |
|---|
| 2026.04.02 | ₩5,937 | ₩6,444 | ₩5,923 | ₩6,337 | +6.74% | 114.8만 |
|---|
| 2026.04.01 | ₩6,043 | ₩6,270 | ₩6,017 | ₩6,123 | +1.32% | 85.5만 |
|---|
| 2026.03.31 | ₩5,843 | ₩6,043 | ₩5,817 | ₩6,003 | +2.74% | 122.6만 |
|---|
| 2026.03.30 | ₩5,710 | ₩5,843 | ₩5,603 | ₩5,817 | +1.87% | 136.9만 |
|---|
| 2026.03.27 | ₩6,110 | ₩6,230 | ₩5,696 | ₩5,710 | -6.55% | 161.8만 |
|---|
| 2026.03.26 | ₩6,163 | ₩6,417 | ₩6,110 | ₩6,163 | 0.00% | 93.1만 |
|---|
| 2026.03.25 | ₩6,270 | ₩6,430 | ₩6,083 | ₩6,243 | -0.43% | 148.2만 |
|---|
| 2026.03.24 | ₩6,190 | ₩6,403 | ₩6,070 | ₩6,150 | -0.65% | 177.4만 |
|---|
| 2026.03.23 | ₩6,217 | ₩6,510 | ₩6,110 | ₩6,217 | 0.00% | 218.7만 |
|---|
| 2026.03.20 | ₩6,363 | ₩6,484 | ₩6,057 | ₩6,110 | -3.98% | 1756.4만 |
|---|
| 2026.03.19 | ₩6,057 | ₩6,403 | ₩6,057 | ₩6,337 | +4.63% | 177.3만 |
|---|
| 2026.03.18 | ₩6,243 | ₩6,737 | ₩5,843 | ₩6,190 | -0.85% | 219.8만 |
|---|
| 2026.03.17 | ₩6,123 | ₩6,444 | ₩6,043 | ₩6,377 | +4.14% | 208.6만 |
|---|
| 2026.03.16 | ₩6,217 | ₩6,390 | ₩6,043 | ₩6,123 | -1.50% | 173.2만 |
|---|
| 2026.03.13 | ₩6,457 | ₩6,537 | ₩6,163 | ₩6,217 | -3.72% | 172.4만 |
|---|
| 2026.03.12 | ₩6,550 | ₩6,817 | ₩6,337 | ₩6,470 | -1.22% | 223.1만 |
|---|
| 2026.03.11 | ₩6,777 | ₩6,804 | ₩6,403 | ₩6,750 | -0.39% | 225.1만 |
|---|
| 2026.03.10 | ₩6,910 | ₩7,297 | ₩6,670 | ₩6,830 | -1.16% | 256.7만 |
|---|
| 2026.03.09 | ₩6,670 | ₩6,977 | ₩6,350 | ₩6,417 | -3.80% | 332.9만 |
|---|
| 2026.03.06 | ₩6,617 | ₩6,897 | ₩6,470 | ₩6,870 | +3.83% | 156.4만 |
|---|
| 2026.03.05 | ₩6,817 | ₩7,111 | ₩6,644 | ₩6,844 | +0.39% | 153만 |
|---|
| 2026.03.04 | ₩7,071 | ₩7,324 | ₩7,017 | ₩7,044 | -0.38% | 142만 |
|---|
| 2026.03.03 | ₩6,497 | ₩7,124 | ₩6,363 | ₩7,057 | +8.62% | 170.4만 |
|---|
| 2026.03.02 | ₩6,750 | ₩6,897 | ₩6,243 | ₩6,684 | -0.99% | 217.4만 |
|---|
| 2026.02.27 | ₩6,363 | ₩6,390 | ₩5,977 | ₩6,150 | -3.35% | 213.2만 |
|---|
| 2026.02.26 | ₩6,430 | ₩6,697 | ₩6,283 | ₩6,484 | +0.83% | 150.9만 |
|---|
| 2026.02.25 | ₩5,910 | ₩6,510 | ₩5,897 | ₩6,377 | +7.90% | 253.8만 |
|---|
| 2026.02.24 | ₩7,431 | ₩7,617 | ₩5,843 | ₩5,910 | -20.47% | 526.8만 |
|---|
| 2026.02.23 | ₩5,696 | ₩5,870 | ₩5,470 | ₩5,843 | +2.58% | 268.1만 |
|---|
| 2026.02.20 | ₩5,763 | ₩5,843 | ₩5,616 | ₩5,723 | -0.69% | 116.2만 |
|---|
| 2026.02.19 | ₩5,790 | ₩5,883 | ₩5,683 | ₩5,843 | +0.92% | 83.5만 |
|---|
| 2026.02.18 | ₩6,003 | ₩6,097 | ₩5,763 | ₩5,830 | -2.89% | 82만 |
|---|
| 2026.02.17 | ₩5,990 | ₩6,150 | ₩5,790 | ₩6,003 | +0.22% | 91.7만 |
|---|
| 2026.02.13 | ₩6,030 | ₩6,283 | ₩5,950 | ₩5,990 | -0.66% | 103.6만 |
|---|
| 2026.02.12 | ₩6,457 | ₩6,590 | ₩5,897 | ₩6,043 | -6.40% | 107.9만 |
|---|
| 2026.02.11 | ₩6,790 | ₩6,870 | ₩6,444 | ₩6,470 | -4.72% | 143.9만 |
|---|
| 2026.02.10 | ₩6,804 | ₩7,057 | ₩6,737 | ₩6,777 | -0.39% | 88.9만 |
|---|
| 2026.02.09 | ₩6,817 | ₩6,844 | ₩6,710 | ₩6,764 | -0.78% | 99.3만 |
|---|
| 2026.02.06 | ₩6,830 | ₩7,044 | ₩6,684 | ₩6,830 | 0.00% | 97.7만 |
|---|
| 2026.02.05 | ₩6,977 | ₩7,164 | ₩6,710 | ₩6,804 | -2.49% | 123.7만 |
|---|
| 2026.02.04 | ₩7,177 | ₩7,244 | ₩6,857 | ₩7,071 | -1.49% | 102.5만 |
|---|
| 2026.02.03 | ₩7,284 | ₩7,604 | ₩7,097 | ₩7,124 | -2.20% | 102.2만 |
|---|
| 2026.02.02 | ₩7,351 | ₩7,591 | ₩7,244 | ₩7,297 | -0.73% | 79.5만 |
|---|
| 2026.01.30 | ₩7,324 | ₩7,551 | ₩7,217 | ₩7,497 | +2.37% | 91.7만 |
|---|
| 2026.01.29 | ₩7,644 | ₩7,671 | ₩7,377 | ₩7,391 | -3.32% | 66.8만 |
|---|
| 2026.01.28 | ₩7,938 | ₩7,938 | ₩7,591 | ₩7,631 | -3.87% | 66.9만 |
|---|
| 2026.01.27 | ₩7,724 | ₩7,924 | ₩7,511 | ₩7,898 | +2.25% | 58.6만 |
|---|
| 2026.01.26 | ₩7,804 | ₩7,964 | ₩7,698 | ₩7,751 | -0.68% | 73.9만 |
|---|
| 2026.01.23 | ₩8,018 | ₩8,031 | ₩7,658 | ₩7,831 | -2.33% | 80.6만 |
|---|
| 2026.01.22 | ₩7,818 | ₩8,204 | ₩7,778 | ₩8,084 | +3.41% | 134.2만 |
|---|
| 2026.01.21 | ₩7,577 | ₩7,871 | ₩7,497 | ₩7,791 | +2.82% | 100.6만 |
|---|
| 2026.01.20 | ₩8,004 | ₩8,031 | ₩7,297 | ₩7,577 | -5.33% | 133.8만 |
|---|
| 2026.01.16 | ₩8,058 | ₩8,151 | ₩7,844 | ₩7,898 | -1.99% | 105만 |
|---|
| 2026.01.15 | ₩8,111 | ₩8,271 | ₩7,751 | ₩8,058 | -0.66% | 115만 |
|---|
| 2026.01.14 | ₩8,218 | ₩8,231 | ₩7,871 | ₩8,151 | -0.81% | 97.8만 |
|---|
| 2026.01.13 | ₩8,805 | ₩8,938 | ₩8,164 | ₩8,271 | -6.06% | 94.8만 |
|---|
| 2026.01.12 | ₩8,845 | ₩9,539 | ₩8,645 | ₩8,765 | -0.90% | 95.1만 |
|---|
| 2026.01.09 | ₩8,858 | ₩8,952 | ₩8,538 | ₩8,778 | -0.90% | 85만 |
|---|
| 2026.01.08 | ₩8,591 | ₩8,885 | ₩8,591 | ₩8,751 | +1.86% | 83.3만 |
|---|
| 2026.01.07 | ₩8,698 | ₩9,138 | ₩8,671 | ₩8,845 | +1.69% | 83.9만 |
|---|
| 2026.01.06 | ₩8,178 | ₩8,738 | ₩8,138 | ₩8,698 | +6.36% | 117.5만 |
|---|
| 2026.01.05 | ₩8,204 | ₩8,311 | ₩8,124 | ₩8,191 | -0.16% | 81.2만 |
|---|
| 2026.01.02 | ₩8,231 | ₩8,418 | ₩8,138 | ₩8,191 | -0.49% | 70.7만 |
|---|
| 2025.12.31 | ₩8,191 | ₩8,271 | ₩8,138 | ₩8,204 | +0.16% | 70.4만 |
|---|
| 2025.12.30 | ₩8,405 | ₩8,405 | ₩8,204 | ₩8,231 | -2.06% | 48.5만 |
|---|
| 2025.12.29 | ₩8,765 | ₩8,765 | ₩8,391 | ₩8,418 | -3.96% | 66.3만 |
|---|
| 2025.12.26 | ₩8,711 | ₩8,831 | ₩8,525 | ₩8,645 | -0.77% | 93.7만 |
|---|
| 2025.12.24 | ₩8,685 | ₩8,751 | ₩8,511 | ₩8,738 | +0.61% | 42.5만 |
|---|
| 2025.12.23 | ₩8,978 | ₩9,032 | ₩8,725 | ₩8,751 | -2.53% | 49.9만 |
|---|
| 2025.12.22 | ₩8,778 | ₩9,192 | ₩8,685 | ₩9,018 | +2.74% | 100.2만 |
|---|
| 2025.12.19 | ₩8,938 | ₩8,992 | ₩8,711 | ₩8,738 | -2.24% | 326만 |
|---|
| 2025.12.18 | ₩9,378 | ₩9,605 | ₩8,831 | ₩8,938 | -4.69% | 76만 |
|---|
| 2025.12.17 | ₩9,232 | ₩9,512 | ₩9,072 | ₩9,272 | +0.43% | 69.2만 |
|---|
| 2025.12.16 | ₩9,232 | ₩9,405 | ₩9,178 | ₩9,178 | -0.58% | 78.1만 |
|---|
| 2025.12.15 | ₩9,725 | ₩9,765 | ₩9,218 | ₩9,325 | -4.12% | 114.6만 |
|---|
| 2025.12.12 | ₩9,739 | ₩9,872 | ₩9,605 | ₩9,619 | -1.23% | 107.9만 |
|---|
| 2025.12.11 | ₩9,619 | ₩9,912 | ₩9,539 | ₩9,739 | +1.25% | 75.7만 |
|---|
| 2025.12.10 | ₩9,832 | ₩9,832 | ₩9,579 | ₩9,645 | -1.90% | 72.7만 |
|---|
| 2025.12.09 | ₩9,418 | ₩9,832 | ₩9,325 | ₩9,805 | +4.11% | 112.8만 |
|---|
| 2025.12.08 | ₩9,579 | ₩9,672 | ₩9,432 | ₩9,432 | -1.53% | 89.1만 |
|---|
| 2025.12.05 | ₩9,739 | ₩9,805 | ₩9,418 | ₩9,458 | -2.88% | 55.7만 |
|---|
| 2025.12.04 | ₩9,752 | ₩9,845 | ₩9,539 | ₩9,779 | +0.27% | 69.5만 |
|---|
| 2025.12.03 | ₩9,418 | ₩9,805 | ₩9,365 | ₩9,779 | +3.82% | 91.3만 |
|---|
| 2025.12.02 | ₩9,418 | ₩9,539 | ₩9,245 | ₩9,365 | -0.57% | 87.3만 |
|---|
| 2025.12.01 | ₩10,059 | ₩10,059 | ₩9,352 | ₩9,418 | -6.37% | 123.6만 |
|---|
| 2025.11.28 | ₩10,179 | ₩10,299 | ₩10,019 | ₩10,179 | 0.00% | 42.7만 |
|---|
| 2025.11.26 | ₩10,526 | ₩10,526 | ₩10,099 | ₩10,139 | -3.68% | 251.6만 |
|---|
| 2025.11.25 | ₩10,446 | ₩10,793 | ₩10,286 | ₩10,552 | +1.02% | 107.8만 |
|---|
| 2025.11.24 | ₩9,845 | ₩10,392 | ₩9,765 | ₩10,312 | +4.74% | 131.1만 |
|---|
| 2025.11.21 | ₩9,218 | ₩9,992 | ₩9,098 | ₩9,845 | +6.80% | 144.9만 |
|---|
| 2025.11.20 | ₩8,791 | ₩9,659 | ₩8,738 | ₩9,205 | +4.70% | 137.7만 |
|---|
| 2025.11.19 | ₩8,805 | ₩9,192 | ₩8,578 | ₩8,591 | -2.42% | 120.2만 |
|---|
| 2025.11.18 | ₩8,818 | ₩9,165 | ₩8,818 | ₩8,845 | +0.30% | 119.6만 |
|---|
| 2025.11.17 | ₩8,805 | ₩9,192 | ₩8,658 | ₩8,885 | +0.91% | 123.1만 |
|---|
| 2025.11.14 | ₩8,338 | ₩9,112 | ₩8,338 | ₩8,952 | +7.36% | 113.7만 |
|---|
| 2025.11.13 | ₩8,605 | ₩8,912 | ₩8,351 | ₩8,471 | -1.55% | 164.4만 |
|---|
| 2025.11.12 | ₩8,925 | ₩8,952 | ₩8,658 | ₩8,725 | -2.24% | 122.9만 |
|---|
| 2025.11.11 | ₩8,605 | ₩8,952 | ₩8,525 | ₩8,912 | +3.57% | 96.8만 |
|---|
| 2025.11.10 | ₩8,538 | ₩8,858 | ₩8,498 | ₩8,645 | +1.25% | 114.7만 |
|---|
| 2025.11.07 | ₩8,391 | ₩8,498 | ₩8,138 | ₩8,405 | +0.16% | 104.7만 |
|---|
| 2025.11.06 | ₩8,698 | ₩8,805 | ₩8,285 | ₩8,445 | -2.91% | 131.9만 |
|---|
| 2025.11.05 | ₩8,565 | ₩9,098 | ₩8,538 | ₩8,778 | +2.49% | 125.2만 |
|---|
| 2025.11.04 | ₩9,899 | ₩10,126 | ₩8,271 | ₩8,618 | -12.94% | 269.8만 |
|---|
| 2025.11.03 | ₩10,739 | ₩11,179 | ₩10,366 | ₩10,913 | +1.61% | 187.1만 |
|---|
| 2025.10.31 | ₩10,579 | ₩10,819 | ₩10,406 | ₩10,726 | +1.39% | 90.4만 |
|---|
| 2025.10.30 | ₩10,672 | ₩10,806 | ₩10,419 | ₩10,606 | -0.63% | 92.9만 |
|---|
| 2025.10.29 | ₩10,806 | ₩10,913 | ₩10,352 | ₩10,552 | -2.35% | 76.7만 |
|---|
| 2025.10.28 | ₩10,739 | ₩10,899 | ₩10,646 | ₩10,846 | +0.99% | 68만 |
|---|
| 2025.10.27 | ₩11,033 | ₩11,340 | ₩10,686 | ₩10,806 | -2.06% | 115.1만 |
|---|
| 2025.10.24 | ₩10,766 | ₩10,886 | ₩10,566 | ₩10,873 | +0.99% | 76.7만 |
|---|
| 2025.10.23 | ₩10,459 | ₩10,739 | ₩10,246 | ₩10,739 | +2.68% | 76만 |
|---|
| 2025.10.22 | ₩10,873 | ₩10,993 | ₩10,446 | ₩10,486 | -3.56% | 73.2만 |
|---|
| 2025.10.21 | ₩10,579 | ₩11,006 | ₩10,459 | ₩10,753 | +1.64% | 79.3만 |
|---|
| 2025.10.20 | ₩10,552 | ₩10,913 | ₩10,459 | ₩10,539 | -0.13% | 102.1만 |
|---|
| 2025.10.17 | ₩10,672 | ₩10,873 | ₩10,352 | ₩10,406 | -2.50% | 79.9만 |
|---|
| 2025.10.16 | ₩10,913 | ₩11,460 | ₩10,686 | ₩10,779 | -1.22% | 108만 |
|---|
| 2025.10.15 | ₩10,459 | ₩10,846 | ₩10,366 | ₩10,806 | +3.32% | 93.1만 |
|---|
| 2025.10.14 | ₩10,446 | ₩10,766 | ₩10,166 | ₩10,406 | -0.38% | 96.4만 |
|---|
| 2025.10.13 | ₩10,126 | ₩10,606 | ₩10,099 | ₩10,459 | +3.29% | 89.1만 |
|---|
| 2025.10.10 | ₩10,392 | ₩10,392 | ₩9,792 | ₩10,005 | -3.72% | 104.1만 |
|---|
| 2025.10.09 | ₩10,152 | ₩10,632 | ₩10,072 | ₩10,326 | +1.71% | 78.8만 |
|---|
| 2025.10.08 | ₩10,192 | ₩10,726 | ₩10,059 | ₩10,192 | 0.00% | 93만 |
|---|
| 2025.10.07 | ₩10,726 | ₩10,806 | ₩10,032 | ₩10,045 | -6.34% | 95.9만 |
|---|
| 2025.10.06 | ₩10,672 | ₩10,993 | ₩10,566 | ₩10,659 | -0.13% | 114.8만 |
|---|
| 2025.10.03 | ₩10,112 | ₩10,833 | ₩10,112 | ₩10,753 | +6.33% | 133.5만 |
|---|