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 | ₩5,584 | ₩5,878 | ₩5,544 | ₩5,758 | +3.11% | 136.8만 |
| 2026.10.08 | — | — | — | ₩5,611 | — | — |
| 2026.10.06 | — | — | — | ₩5,718 | — | — |
| 2026.10.02 | ₩5,558 | ₩6,132 | ₩5,558 | ₩6,065 | +9.13% | 226.5만 |
| 2026.10.01 | ₩5,718 | ₩5,758 | ₩5,424 | ₩5,424 | -5.14% | 165.8만 |
| 2026.09.30 | ₩5,718 | ₩5,865 | ₩5,638 | ₩5,758 | +0.70% | 150.5만 |
| 2026.09.29 | ₩5,691 | ₩5,838 | ₩5,638 | ₩5,651 | -0.70% | 159.9만 |
| 2026.09.28 | ₩5,491 | ₩5,798 | ₩5,451 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,664 |
| +3.16% |
| 118.1만 |
| 2026.09.25 | ₩5,558 | ₩5,678 | ₩5,437 | ₩5,571 | +0.24% | 164.8만 |
|---|
| 2026.09.24 | ₩5,344 | ₩5,691 | ₩5,304 | ₩5,531 | +3.50% | 196.1만 |
|---|
| 2026.09.23 | ₩5,371 | ₩5,651 | ₩5,304 | ₩5,357 | -0.25% | 165.8만 |
|---|
| 2026.09.22 | ₩5,210 | ₩5,424 | ₩5,023 | ₩5,371 | +3.08% | 248.7만 |
|---|
| 2026.09.21 | ₩5,250 | ₩5,397 | ₩5,170 | ₩5,357 | +2.04% | 189만 |
|---|
| 2026.09.18 | ₩5,544 | ₩5,571 | ₩5,157 | ₩5,197 | -6.27% | 351만 |
|---|
| 2026.09.17 | ₩5,197 | ₩5,571 | ₩5,010 | ₩5,531 | +6.43% | 283.1만 |
|---|
| 2026.09.16 | ₩5,010 | ₩5,464 | ₩5,010 | ₩5,157 | +2.93% | 205만 |
|---|
| 2026.09.15 | ₩5,077 | ₩5,317 | ₩4,943 | ₩5,183 | +2.11% | 468만 |
|---|
| 2026.09.14 | ₩4,582 | ₩5,103 | ₩4,569 | ₩5,063 | +10.50% | 259.9만 |
|---|
| 2026.09.11 | ₩4,502 | ₩4,582 | ₩4,275 | ₩4,569 | +1.48% | 255.2만 |
|---|
| 2026.09.10 | ₩4,195 | ₩4,502 | ₩4,088 | ₩4,489 | +7.01% | 394만 |
|---|
| 2026.09.09 | ₩4,155 | ₩4,302 | ₩4,128 | ₩4,262 | +2.57% | 96.7만 |
|---|
| 2026.09.08 | ₩4,248 | ₩4,302 | ₩4,155 | ₩4,248 | 0.00% | 119.5만 |
|---|
| 2026.09.04 | ₩4,262 | ₩4,275 | ₩4,208 | ₩4,262 | 0.00% | 80.6만 |
|---|
| 2026.09.03 | ₩4,342 | ₩4,435 | ₩4,222 | ₩4,315 | -0.62% | 95.9만 |
|---|
| 2026.09.02 | ₩4,222 | ₩4,475 | ₩4,222 | ₩4,315 | +2.22% | 135.1만 |
|---|
| 2026.09.01 | ₩3,941 | ₩4,302 | ₩3,901 | ₩4,248 | +7.80% | 303.3만 |
|---|
| 2026.08.31 | ₩4,208 | ₩4,355 | ₩4,061 | ₩4,302 | +2.22% | 154.3만 |
|---|
| 2026.08.28 | ₩4,208 | ₩4,275 | ₩4,101 | ₩4,222 | +0.32% | 143만 |
|---|
| 2026.08.27 | ₩4,155 | ₩4,369 | ₩4,128 | ₩4,248 | +2.25% | 127.8만 |
|---|
| 2026.08.26 | ₩4,248 | ₩4,262 | ₩4,128 | ₩4,168 | -1.89% | 128.8만 |
|---|
| 2026.08.25 | ₩4,088 | ₩4,288 | ₩4,021 | ₩4,262 | +4.25% | 175.6만 |
|---|
| 2026.08.24 | ₩4,275 | ₩4,275 | ₩4,008 | ₩4,075 | -4.69% | 135.2만 |
|---|
| 2026.08.21 | ₩4,302 | ₩4,355 | ₩4,168 | ₩4,275 | -0.62% | 127.9만 |
|---|
| 2026.08.20 | ₩4,235 | ₩4,409 | ₩4,195 | ₩4,302 | +1.58% | 192.8만 |
|---|
| 2026.08.19 | ₩3,941 | ₩4,275 | ₩3,901 | ₩4,262 | +8.14% | 219.4만 |
|---|
| 2026.08.18 | ₩4,021 | ₩4,021 | ₩3,794 | ₩3,834 | -4.65% | 204.1만 |
|---|
| 2026.08.17 | ₩4,021 | ₩4,128 | ₩3,968 | ₩4,075 | +1.33% | 138.8만 |
|---|
| 2026.08.14 | ₩4,235 | ₩4,248 | ₩4,021 | ₩4,048 | -4.42% | 155.5만 |
|---|
| 2026.08.13 | ₩4,328 | ₩4,382 | ₩4,208 | ₩4,235 | -2.16% | 162만 |
|---|
| 2026.08.12 | ₩4,342 | ₩4,342 | ₩4,182 | ₩4,315 | -0.62% | 116.3만 |
|---|
| 2026.08.11 | ₩4,315 | ₩4,369 | ₩4,208 | ₩4,302 | -0.31% | 148.5만 |
|---|
| 2026.08.10 | ₩4,275 | ₩4,449 | ₩4,275 | ₩4,342 | +1.56% | 137.7만 |
|---|
| 2026.08.07 | ₩4,302 | ₩4,395 | ₩4,248 | ₩4,355 | +1.24% | 144.1만 |
|---|
| 2026.08.06 | ₩4,222 | ₩4,288 | ₩4,035 | ₩4,248 | +0.63% | 254.1만 |
|---|
| 2026.08.05 | ₩4,168 | ₩4,355 | ₩4,075 | ₩4,208 | +0.96% | 371.5만 |
|---|
| 2026.08.04 | ₩4,008 | ₩4,315 | ₩4,008 | ₩4,235 | +5.67% | 350.2만 |
|---|
| 2026.08.03 | ₩3,901 | ₩4,182 | ₩3,661 | ₩4,035 | +3.42% | 781.7만 |
|---|
| 2026.07.31 | ₩4,141 | ₩4,355 | ₩3,754 | ₩3,821 | -7.74% | 1516.3만 |
|---|
| 2026.07.30 | ₩6,773 | ₩7,187 | ₩6,720 | ₩7,174 | +5.92% | 215.6만 |
|---|
| 2026.07.29 | ₩7,121 | ₩7,254 | ₩6,720 | ₩6,733 | -5.44% | 147.6만 |
|---|
| 2026.07.28 | ₩7,334 | ₩7,388 | ₩6,987 | ₩7,107 | -3.10% | 116.5만 |
|---|
| 2026.07.27 | ₩7,615 | ₩7,708 | ₩7,227 | ₩7,281 | -4.39% | 117.2만 |
|---|
| 2026.07.24 | ₩7,628 | ₩7,708 | ₩7,455 | ₩7,495 | -1.75% | 86.8만 |
|---|
| 2026.07.23 | ₩7,481 | ₩7,775 | ₩7,481 | ₩7,615 | +1.79% | 67.9만 |
|---|
| 2026.07.22 | ₩7,855 | ₩7,869 | ₩7,468 | ₩7,561 | -3.74% | 62.7만 |
|---|
| 2026.07.21 | ₩7,802 | ₩8,002 | ₩7,802 | ₩7,895 | +1.20% | 63.1만 |
|---|
| 2026.07.20 | ₩8,176 | ₩8,270 | ₩7,789 | ₩7,909 | -3.27% | 68.7만 |
|---|
| 2026.07.17 | ₩8,176 | ₩8,336 | ₩8,096 | ₩8,256 | +0.98% | 73.4만 |
|---|
| 2026.07.16 | ₩8,390 | ₩8,590 | ₩8,149 | ₩8,270 | -1.43% | 96.6만 |
|---|
| 2026.07.15 | ₩8,042 | ₩8,497 | ₩8,042 | ₩8,430 | +4.82% | 110만 |
|---|
| 2026.07.14 | ₩7,749 | ₩8,123 | ₩7,735 | ₩8,069 | +4.14% | 89.7만 |
|---|
| 2026.07.13 | ₩7,775 | ₩8,042 | ₩7,575 | ₩7,829 | +0.69% | 81.2만 |
|---|
| 2026.07.10 | ₩8,176 | ₩8,176 | ₩7,655 | ₩7,789 | -4.74% | 85.7만 |
|---|
| 2026.07.09 | ₩7,815 | ₩8,243 | ₩7,749 | ₩8,149 | +4.27% | 88.2만 |
|---|
| 2026.07.08 | ₩7,762 | ₩7,869 | ₩7,642 | ₩7,842 | +1.03% | 143만 |
|---|
| 2026.07.07 | ₩8,136 | ₩8,216 | ₩7,722 | ₩7,829 | -3.78% | 113.6만 |
|---|
| 2026.07.06 | ₩7,989 | ₩8,363 | ₩7,668 | ₩8,056 | +0.84% | 106.4만 |
|---|
| 2026.07.02 | ₩8,082 | ₩8,176 | ₩7,909 | ₩8,002 | -0.99% | 131.9만 |
|---|
| 2026.07.01 | ₩7,655 | ₩8,029 | ₩7,655 | ₩8,016 | +4.71% | 162.7만 |
|---|
| 2026.06.30 | ₩7,815 | ₩7,922 | ₩7,415 | ₩7,628 | -2.39% | 159.9만 |
|---|
| 2026.06.29 | ₩7,802 | ₩8,069 | ₩7,655 | ₩7,815 | +0.17% | 192.9만 |
|---|
| 2026.06.26 | ₩7,268 | ₩7,882 | ₩7,134 | ₩7,855 | +8.09% | 520.6만 |
|---|
| 2026.06.25 | ₩7,027 | ₩7,361 | ₩6,960 | ₩7,254 | +3.23% | 206.2만 |
|---|
| 2026.06.24 | ₩6,185 | ₩7,014 | ₩6,185 | ₩6,974 | +12.74% | 192.5만 |
|---|
| 2026.06.23 | ₩5,892 | ₩6,292 | ₩5,865 | ₩6,185 | +4.99% | 127.2만 |
|---|
| 2026.06.22 | ₩6,065 | ₩6,172 | ₩5,905 | ₩6,012 | -0.88% | 127.1만 |
|---|
| 2026.06.18 | ₩5,878 | ₩6,119 | ₩5,878 | ₩6,065 | +3.18% | 243.6만 |
|---|
| 2026.06.17 | ₩5,691 | ₩5,932 | ₩5,638 | ₩5,851 | +2.82% | 87.7만 |
|---|
| 2026.06.16 | ₩5,758 | ₩5,878 | ₩5,624 | ₩5,678 | -1.39% | 127.4만 |
|---|
| 2026.06.15 | ₩5,758 | ₩5,838 | ₩5,598 | ₩5,771 | +0.23% | 112.8만 |
|---|
| 2026.06.12 | ₩6,185 | ₩6,239 | ₩5,638 | ₩5,785 | -6.48% | 119.2만 |
|---|
| 2026.06.11 | ₩5,892 | ₩6,332 | ₩5,731 | ₩6,185 | +4.99% | 171.2만 |
|---|
| 2026.06.10 | ₩6,065 | ₩6,399 | ₩5,878 | ₩5,918 | -2.42% | 144.5만 |
|---|
| 2026.06.09 | ₩5,905 | ₩6,065 | ₩5,771 | ₩6,065 | +2.71% | 113.8만 |
|---|
| 2026.06.08 | ₩6,132 | ₩6,199 | ₩5,825 | ₩5,865 | -4.36% | 97.4만 |
|---|
| 2026.06.05 | ₩6,212 | ₩6,306 | ₩6,052 | ₩6,105 | -1.72% | 115.3만 |
|---|
| 2026.06.04 | ₩5,878 | ₩6,386 | ₩5,878 | ₩6,266 | +6.59% | 163.9만 |
|---|
| 2026.06.03 | ₩5,718 | ₩6,065 | ₩5,558 | ₩5,878 | +2.80% | 198.3만 |
|---|
| 2026.06.02 | ₩5,638 | ₩5,945 | ₩5,504 | ₩5,758 | +2.13% | 238.1만 |
|---|
| 2026.06.01 | ₩5,371 | ₩5,838 | ₩5,330 | ₩5,718 | +6.47% | 206.6만 |
|---|
| 2026.05.29 | ₩5,624 | ₩5,678 | ₩5,250 | ₩5,304 | -5.70% | 604.2만 |
|---|
| 2026.05.28 | ₩5,157 | ₩5,718 | ₩5,157 | ₩5,638 | +9.33% | 184.9만 |
|---|
| 2026.05.27 | ₩5,183 | ₩5,277 | ₩5,117 | ₩5,250 | +1.29% | 86.6만 |
|---|
| 2026.05.26 | ₩5,117 | ₩5,183 | ₩4,970 | ₩5,143 | +0.52% | 102.1만 |
|---|
| 2026.05.22 | ₩5,183 | ₩5,277 | ₩5,037 | ₩5,103 | -1.55% | 103.5만 |
|---|
| 2026.05.21 | ₩4,996 | ₩5,237 | ₩4,930 | ₩5,224 | +4.55% | 141.2만 |
|---|
| 2026.05.20 | ₩4,743 | ₩5,103 | ₩4,729 | ₩5,090 | +7.32% | 209.9만 |
|---|
| 2026.05.19 | ₩4,796 | ₩4,903 | ₩4,716 | ₩4,743 | -1.11% | 191.8만 |
|---|
| 2026.05.18 | ₩4,783 | ₩5,077 | ₩4,756 | ₩4,876 | +1.96% | 220.1만 |
|---|
| 2026.05.15 | ₩4,836 | ₩5,023 | ₩4,769 | ₩4,783 | -1.10% | 164.1만 |
|---|
| 2026.05.14 | ₩4,983 | ₩5,037 | ₩4,836 | ₩4,836 | -2.95% | 169.8만 |
|---|
| 2026.05.13 | ₩5,437 | ₩5,437 | ₩4,983 | ₩4,983 | -8.35% | 199만 |
|---|
| 2026.05.12 | ₩5,611 | ₩5,664 | ₩5,437 | ₩5,437 | -3.10% | 117.5만 |
|---|
| 2026.05.11 | ₩5,691 | ₩5,932 | ₩5,571 | ₩5,624 | -1.17% | 115.8만 |
|---|
| 2026.05.08 | ₩5,517 | ₩5,851 | ₩5,344 | ₩5,731 | +3.87% | 198.4만 |
|---|
| 2026.05.07 | ₩5,517 | ₩5,638 | ₩5,371 | ₩5,464 | -0.97% | 255.3만 |
|---|
| 2026.05.06 | ₩5,517 | ₩5,905 | ₩5,010 | ₩5,491 | -0.48% | 746만 |
|---|
| 2026.05.05 | ₩6,666 | ₩6,733 | ₩6,426 | ₩6,720 | +0.80% | 144만 |
|---|
| 2026.05.04 | ₩6,386 | ₩6,640 | ₩6,386 | ₩6,600 | +3.35% | 113.5만 |
|---|
| 2026.05.01 | ₩6,279 | ₩6,760 | ₩6,266 | ₩6,413 | +2.13% | 201만 |
|---|
| 2026.04.30 | ₩6,079 | ₩6,453 | ₩6,079 | ₩6,346 | +4.40% | 101만 |
|---|
| 2026.04.29 | ₩6,359 | ₩6,453 | ₩6,119 | ₩6,252 | -1.68% | 123.8만 |
|---|
| 2026.04.28 | ₩6,466 | ₩6,586 | ₩6,386 | ₩6,466 | 0.00% | 90.1만 |
|---|
| 2026.04.27 | ₩6,386 | ₩6,626 | ₩6,332 | ₩6,453 | +1.05% | 84.1만 |
|---|
| 2026.04.24 | ₩6,372 | ₩6,479 | ₩6,292 | ₩6,386 | +0.21% | 73.6만 |
|---|
| 2026.04.23 | ₩6,733 | ₩6,773 | ₩6,079 | ₩6,399 | -4.96% | 120.2만 |
|---|
| 2026.04.22 | ₩6,666 | ₩6,827 | ₩6,666 | ₩6,787 | +1.80% | 71.7만 |
|---|
| 2026.04.21 | ₩6,894 | ₩7,094 | ₩6,653 | ₩6,666 | -3.29% | 72.5만 |
|---|
| 2026.04.20 | ₩6,733 | ₩6,987 | ₩6,560 | ₩6,867 | +1.98% | 76.1만 |
|---|
| 2026.04.17 | ₩6,867 | ₩7,054 | ₩6,720 | ₩6,787 | -1.17% | 97.1만 |
|---|
| 2026.04.16 | ₩7,054 | ₩7,094 | ₩6,640 | ₩6,680 | -5.30% | 136만 |
|---|
| 2026.04.15 | ₩6,479 | ₩7,161 | ₩6,479 | ₩6,934 | +7.01% | 125.2만 |
|---|
| 2026.04.14 | ₩6,145 | ₩6,586 | ₩6,145 | ₩6,560 | +6.74% | 102.8만 |
|---|
| 2026.04.13 | ₩5,771 | ₩6,199 | ₩5,771 | ₩6,132 | +6.25% | 98.7만 |
|---|
| 2026.04.10 | ₩5,945 | ₩6,172 | ₩5,758 | ₩5,811 | -2.25% | 106.1만 |
|---|
| 2026.04.09 | ₩6,332 | ₩6,332 | ₩5,918 | ₩5,932 | -6.33% | 141.5만 |
|---|
| 2026.04.08 | ₩6,479 | ₩6,666 | ₩6,292 | ₩6,372 | -1.65% | 95.6만 |
|---|
| 2026.04.07 | ₩6,226 | ₩6,346 | ₩6,105 | ₩6,332 | +1.72% | 117.8만 |
|---|
| 2026.04.06 | ₩6,346 | ₩6,493 | ₩6,239 | ₩6,239 | -1.68% | 60.9만 |
|---|
| 2026.04.02 | ₩5,945 | ₩6,453 | ₩5,932 | ₩6,346 | +6.74% | 114.8만 |
|---|
| 2026.04.01 | ₩6,052 | ₩6,279 | ₩6,025 | ₩6,132 | +1.32% | 85.5만 |
|---|
| 2026.03.31 | ₩5,851 | ₩6,052 | ₩5,825 | ₩6,012 | +2.74% | 122.6만 |
|---|
| 2026.03.30 | ₩5,718 | ₩5,851 | ₩5,611 | ₩5,825 | +1.87% | 136.9만 |
|---|
| 2026.03.27 | ₩6,119 | ₩6,239 | ₩5,705 | ₩5,718 | -6.55% | 161.8만 |
|---|
| 2026.03.26 | ₩6,172 | ₩6,426 | ₩6,119 | ₩6,172 | 0.00% | 93.1만 |
|---|
| 2026.03.25 | ₩6,279 | ₩6,439 | ₩6,092 | ₩6,252 | -0.43% | 148.2만 |
|---|
| 2026.03.24 | ₩6,199 | ₩6,413 | ₩6,079 | ₩6,159 | -0.65% | 177.4만 |
|---|
| 2026.03.23 | ₩6,226 | ₩6,519 | ₩6,119 | ₩6,226 | 0.00% | 218.7만 |
|---|
| 2026.03.20 | ₩6,372 | ₩6,493 | ₩6,065 | ₩6,119 | -3.98% | 1756.4만 |
|---|
| 2026.03.19 | ₩6,065 | ₩6,413 | ₩6,065 | ₩6,346 | +4.63% | 177.3만 |
|---|
| 2026.03.18 | ₩6,252 | ₩6,747 | ₩5,851 | ₩6,199 | -0.85% | 219.8만 |
|---|
| 2026.03.17 | ₩6,132 | ₩6,453 | ₩6,052 | ₩6,386 | +4.14% | 208.6만 |
|---|
| 2026.03.16 | ₩6,226 | ₩6,399 | ₩6,052 | ₩6,132 | -1.50% | 173.2만 |
|---|
| 2026.03.13 | ₩6,466 | ₩6,546 | ₩6,172 | ₩6,226 | -3.72% | 172.4만 |
|---|
| 2026.03.12 | ₩6,560 | ₩6,827 | ₩6,346 | ₩6,479 | -1.22% | 223.1만 |
|---|
| 2026.03.11 | ₩6,787 | ₩6,813 | ₩6,413 | ₩6,760 | -0.39% | 225.1만 |
|---|
| 2026.03.10 | ₩6,920 | ₩7,308 | ₩6,680 | ₩6,840 | -1.16% | 256.7만 |
|---|
| 2026.03.09 | ₩6,680 | ₩6,987 | ₩6,359 | ₩6,426 | -3.80% | 332.9만 |
|---|
| 2026.03.06 | ₩6,626 | ₩6,907 | ₩6,479 | ₩6,880 | +3.83% | 156.4만 |
|---|
| 2026.03.05 | ₩6,827 | ₩7,121 | ₩6,653 | ₩6,853 | +0.39% | 153만 |
|---|
| 2026.03.04 | ₩7,081 | ₩7,334 | ₩7,027 | ₩7,054 | -0.38% | 142만 |
|---|
| 2026.03.03 | ₩6,506 | ₩7,134 | ₩6,372 | ₩7,067 | +8.62% | 170.4만 |
|---|
| 2026.03.02 | ₩6,760 | ₩6,907 | ₩6,252 | ₩6,693 | -0.99% | 217.4만 |
|---|
| 2026.02.27 | ₩6,372 | ₩6,399 | ₩5,985 | ₩6,159 | -3.35% | 213.2만 |
|---|
| 2026.02.26 | ₩6,439 | ₩6,706 | ₩6,292 | ₩6,493 | +0.83% | 150.9만 |
|---|
| 2026.02.25 | ₩5,918 | ₩6,519 | ₩5,905 | ₩6,386 | +7.90% | 253.8만 |
|---|
| 2026.02.24 | ₩7,441 | ₩7,628 | ₩5,851 | ₩5,918 | -20.47% | 526.8만 |
|---|
| 2026.02.23 | ₩5,705 | ₩5,878 | ₩5,477 | ₩5,851 | +2.58% | 268.1만 |
|---|
| 2026.02.20 | ₩5,771 | ₩5,851 | ₩5,624 | ₩5,731 | -0.69% | 116.2만 |
|---|
| 2026.02.19 | ₩5,798 | ₩5,892 | ₩5,691 | ₩5,851 | +0.92% | 83.5만 |
|---|
| 2026.02.18 | ₩6,012 | ₩6,105 | ₩5,771 | ₩5,838 | -2.89% | 82만 |
|---|
| 2026.02.17 | ₩5,998 | ₩6,159 | ₩5,798 | ₩6,012 | +0.22% | 91.7만 |
|---|
| 2026.02.13 | ₩6,038 | ₩6,292 | ₩5,958 | ₩5,998 | -0.66% | 103.6만 |
|---|
| 2026.02.12 | ₩6,466 | ₩6,600 | ₩5,905 | ₩6,052 | -6.40% | 107.9만 |
|---|
| 2026.02.11 | ₩6,800 | ₩6,880 | ₩6,453 | ₩6,479 | -4.72% | 143.9만 |
|---|
| 2026.02.10 | ₩6,813 | ₩7,067 | ₩6,747 | ₩6,787 | -0.39% | 88.9만 |
|---|
| 2026.02.09 | ₩6,827 | ₩6,853 | ₩6,720 | ₩6,773 | -0.78% | 99.3만 |
|---|
| 2026.02.06 | ₩6,840 | ₩7,054 | ₩6,693 | ₩6,840 | 0.00% | 97.7만 |
|---|
| 2026.02.05 | ₩6,987 | ₩7,174 | ₩6,720 | ₩6,813 | -2.49% | 123.7만 |
|---|
| 2026.02.04 | ₩7,187 | ₩7,254 | ₩6,867 | ₩7,081 | -1.49% | 102.5만 |
|---|
| 2026.02.03 | ₩7,294 | ₩7,615 | ₩7,107 | ₩7,134 | -2.20% | 102.2만 |
|---|
| 2026.02.02 | ₩7,361 | ₩7,602 | ₩7,254 | ₩7,308 | -0.73% | 79.5만 |
|---|
| 2026.01.30 | ₩7,334 | ₩7,561 | ₩7,227 | ₩7,508 | +2.37% | 91.7만 |
|---|
| 2026.01.29 | ₩7,655 | ₩7,682 | ₩7,388 | ₩7,401 | -3.32% | 66.8만 |
|---|
| 2026.01.28 | ₩7,949 | ₩7,949 | ₩7,602 | ₩7,642 | -3.87% | 66.9만 |
|---|
| 2026.01.27 | ₩7,735 | ₩7,936 | ₩7,521 | ₩7,909 | +2.25% | 58.6만 |
|---|
| 2026.01.26 | ₩7,815 | ₩7,976 | ₩7,708 | ₩7,762 | -0.68% | 73.9만 |
|---|
| 2026.01.23 | ₩8,029 | ₩8,042 | ₩7,668 | ₩7,842 | -2.33% | 80.6만 |
|---|
| 2026.01.22 | ₩7,829 | ₩8,216 | ₩7,789 | ₩8,096 | +3.41% | 134.2만 |
|---|
| 2026.01.21 | ₩7,588 | ₩7,882 | ₩7,508 | ₩7,802 | +2.82% | 100.6만 |
|---|
| 2026.01.20 | ₩8,016 | ₩8,042 | ₩7,308 | ₩7,588 | -5.33% | 133.8만 |
|---|
| 2026.01.16 | ₩8,069 | ₩8,163 | ₩7,855 | ₩7,909 | -1.99% | 105만 |
|---|
| 2026.01.15 | ₩8,123 | ₩8,283 | ₩7,762 | ₩8,069 | -0.66% | 115만 |
|---|
| 2026.01.14 | ₩8,229 | ₩8,243 | ₩7,882 | ₩8,163 | -0.81% | 97.8만 |
|---|
| 2026.01.13 | ₩8,817 | ₩8,951 | ₩8,176 | ₩8,283 | -6.06% | 94.8만 |
|---|
| 2026.01.12 | ₩8,857 | ₩9,552 | ₩8,657 | ₩8,777 | -0.90% | 95.1만 |
|---|
| 2026.01.09 | ₩8,871 | ₩8,964 | ₩8,550 | ₩8,791 | -0.90% | 85만 |
|---|
| 2026.01.08 | ₩8,604 | ₩8,897 | ₩8,604 | ₩8,764 | +1.86% | 83.3만 |
|---|
| 2026.01.07 | ₩8,710 | ₩9,151 | ₩8,684 | ₩8,857 | +1.69% | 83.9만 |
|---|
| 2026.01.06 | ₩8,189 | ₩8,750 | ₩8,149 | ₩8,710 | +6.36% | 117.5만 |
|---|
| 2026.01.05 | ₩8,216 | ₩8,323 | ₩8,136 | ₩8,203 | -0.16% | 81.2만 |
|---|
| 2026.01.02 | ₩8,243 | ₩8,430 | ₩8,149 | ₩8,203 | -0.49% | 70.7만 |
|---|
| 2025.12.31 | ₩8,203 | ₩8,283 | ₩8,149 | ₩8,216 | +0.16% | 70.4만 |
|---|
| 2025.12.30 | ₩8,416 | ₩8,416 | ₩8,216 | ₩8,243 | -2.06% | 48.5만 |
|---|
| 2025.12.29 | ₩8,777 | ₩8,777 | ₩8,403 | ₩8,430 | -3.96% | 66.3만 |
|---|
| 2025.12.26 | ₩8,724 | ₩8,844 | ₩8,537 | ₩8,657 | -0.77% | 93.7만 |
|---|
| 2025.12.24 | ₩8,697 | ₩8,764 | ₩8,523 | ₩8,750 | +0.61% | 42.5만 |
|---|
| 2025.12.23 | ₩8,991 | ₩9,044 | ₩8,737 | ₩8,764 | -2.53% | 49.9만 |
|---|
| 2025.12.22 | ₩8,791 | ₩9,205 | ₩8,697 | ₩9,031 | +2.74% | 100.2만 |
|---|
| 2025.12.19 | ₩8,951 | ₩9,004 | ₩8,724 | ₩8,750 | -2.24% | 326만 |
|---|
| 2025.12.18 | ₩9,392 | ₩9,619 | ₩8,844 | ₩8,951 | -4.69% | 76만 |
|---|
| 2025.12.17 | ₩9,245 | ₩9,525 | ₩9,084 | ₩9,285 | +0.43% | 69.2만 |
|---|
| 2025.12.16 | ₩9,245 | ₩9,418 | ₩9,191 | ₩9,191 | -0.58% | 78.1만 |
|---|
| 2025.12.15 | ₩9,739 | ₩9,779 | ₩9,231 | ₩9,338 | -4.12% | 114.6만 |
|---|
| 2025.12.12 | ₩9,752 | ₩9,886 | ₩9,619 | ₩9,632 | -1.23% | 107.9만 |
|---|
| 2025.12.11 | ₩9,632 | ₩9,926 | ₩9,552 | ₩9,752 | +1.25% | 75.7만 |
|---|
| 2025.12.10 | ₩9,846 | ₩9,846 | ₩9,592 | ₩9,659 | -1.90% | 72.7만 |
|---|
| 2025.12.09 | ₩9,432 | ₩9,846 | ₩9,338 | ₩9,819 | +4.11% | 112.8만 |
|---|
| 2025.12.08 | ₩9,592 | ₩9,686 | ₩9,445 | ₩9,445 | -1.53% | 89.1만 |
|---|
| 2025.12.05 | ₩9,752 | ₩9,819 | ₩9,432 | ₩9,472 | -2.88% | 55.7만 |
|---|
| 2025.12.04 | ₩9,766 | ₩9,859 | ₩9,552 | ₩9,793 | +0.27% | 69.5만 |
|---|
| 2025.12.03 | ₩9,432 | ₩9,819 | ₩9,378 | ₩9,793 | +3.82% | 91.3만 |
|---|
| 2025.12.02 | ₩9,432 | ₩9,552 | ₩9,258 | ₩9,378 | -0.57% | 87.3만 |
|---|
| 2025.12.01 | ₩10,073 | ₩10,073 | ₩9,365 | ₩9,432 | -6.37% | 123.6만 |
|---|
| 2025.11.28 | ₩10,193 | ₩10,314 | ₩10,033 | ₩10,193 | 0.00% | 42.7만 |
|---|
| 2025.11.26 | ₩10,541 | ₩10,541 | ₩10,113 | ₩10,153 | -3.68% | 251.6만 |
|---|
| 2025.11.25 | ₩10,460 | ₩10,808 | ₩10,300 | ₩10,567 | +1.02% | 107.8만 |
|---|
| 2025.11.24 | ₩9,859 | ₩10,407 | ₩9,779 | ₩10,327 | +4.74% | 131.1만 |
|---|
| 2025.11.21 | ₩9,231 | ₩10,006 | ₩9,111 | ₩9,859 | +6.80% | 144.9만 |
|---|
| 2025.11.20 | ₩8,804 | ₩9,672 | ₩8,750 | ₩9,218 | +4.70% | 137.7만 |
|---|
| 2025.11.19 | ₩8,817 | ₩9,205 | ₩8,590 | ₩8,604 | -2.42% | 120.2만 |
|---|
| 2025.11.18 | ₩8,831 | ₩9,178 | ₩8,831 | ₩8,857 | +0.30% | 119.6만 |
|---|
| 2025.11.17 | ₩8,817 | ₩9,205 | ₩8,670 | ₩8,897 | +0.91% | 123.1만 |
|---|
| 2025.11.14 | ₩8,350 | ₩9,125 | ₩8,350 | ₩8,964 | +7.36% | 113.7만 |
|---|
| 2025.11.13 | ₩8,617 | ₩8,924 | ₩8,363 | ₩8,483 | -1.55% | 164.4만 |
|---|
| 2025.11.12 | ₩8,938 | ₩8,964 | ₩8,670 | ₩8,737 | -2.24% | 122.9만 |
|---|
| 2025.11.11 | ₩8,617 | ₩8,964 | ₩8,537 | ₩8,924 | +3.57% | 96.8만 |
|---|
| 2025.11.10 | ₩8,550 | ₩8,871 | ₩8,510 | ₩8,657 | +1.25% | 114.7만 |
|---|
| 2025.11.07 | ₩8,403 | ₩8,510 | ₩8,149 | ₩8,416 | +0.16% | 104.7만 |
|---|
| 2025.11.06 | ₩8,710 | ₩8,817 | ₩8,296 | ₩8,457 | -2.91% | 131.9만 |
|---|
| 2025.11.05 | ₩8,577 | ₩9,111 | ₩8,550 | ₩8,791 | +2.49% | 125.2만 |
|---|
| 2025.11.04 | ₩9,913 | ₩10,140 | ₩8,283 | ₩8,630 | -12.94% | 269.8만 |
|---|
| 2025.11.03 | ₩10,754 | ₩11,195 | ₩10,380 | ₩10,928 | +1.61% | 187.1만 |
|---|
| 2025.10.31 | ₩10,594 | ₩10,835 | ₩10,420 | ₩10,741 | +1.39% | 90.4만 |
|---|
| 2025.10.30 | ₩10,688 | ₩10,821 | ₩10,434 | ₩10,621 | -0.63% | 92.9만 |
|---|
| 2025.10.29 | ₩10,821 | ₩10,928 | ₩10,367 | ₩10,567 | -2.35% | 76.7만 |
|---|
| 2025.10.28 | ₩10,754 | ₩10,915 | ₩10,661 | ₩10,861 | +0.99% | 68만 |
|---|
| 2025.10.27 | ₩11,048 | ₩11,356 | ₩10,701 | ₩10,821 | -2.06% | 115.1만 |
|---|
| 2025.10.24 | ₩10,781 | ₩10,901 | ₩10,581 | ₩10,888 | +0.99% | 76.7만 |
|---|
| 2025.10.23 | ₩10,474 | ₩10,754 | ₩10,260 | ₩10,754 | +2.68% | 76만 |
|---|
| 2025.10.22 | ₩10,888 | ₩11,008 | ₩10,460 | ₩10,501 | -3.56% | 73.2만 |
|---|
| 2025.10.21 | ₩10,594 | ₩11,022 | ₩10,474 | ₩10,768 | +1.64% | 79.3만 |
|---|
| 2025.10.20 | ₩10,567 | ₩10,928 | ₩10,474 | ₩10,554 | -0.13% | 102.1만 |
|---|
| 2025.10.17 | ₩10,688 | ₩10,888 | ₩10,367 | ₩10,420 | -2.50% | 79.9만 |
|---|
| 2025.10.16 | ₩10,928 | ₩11,476 | ₩10,701 | ₩10,794 | -1.22% | 108만 |
|---|
| 2025.10.15 | ₩10,474 | ₩10,861 | ₩10,380 | ₩10,821 | +3.32% | 93.1만 |
|---|
| 2025.10.14 | ₩10,460 | ₩10,781 | ₩10,180 | ₩10,420 | -0.38% | 96.4만 |
|---|
| 2025.10.13 | ₩10,140 | ₩10,621 | ₩10,113 | ₩10,474 | +3.29% | 89.1만 |
|---|
| 2025.10.10 | ₩10,407 | ₩10,407 | ₩9,806 | ₩10,020 | -3.72% | 104.1만 |
|---|
| 2025.10.09 | ₩10,167 | ₩10,648 | ₩10,086 | ₩10,340 | +1.71% | 78.8만 |
|---|
| 2025.10.08 | ₩10,207 | ₩10,741 | ₩10,073 | ₩10,207 | 0.00% | 93만 |
|---|
| 2025.10.07 | ₩10,741 | ₩10,821 | ₩10,046 | ₩10,060 | -6.34% | 95.9만 |
|---|
| 2025.10.06 | ₩10,688 | ₩11,008 | ₩10,581 | ₩10,674 | -0.13% | 114.8만 |
|---|
| 2025.10.03 | ₩10,127 | ₩10,848 | ₩10,127 | ₩10,768 | +6.33% | 133.5만 |
|---|