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 | ₩5,587 | ₩5,881 | ₩5,547 | ₩5,761 | +3.11% | 136.8만 |
| 2026.10.08 | — | — | — | ₩5,614 | — | — |
| 2026.10.06 | — | — | — | ₩5,721 | — | — |
| 2026.10.02 | ₩5,560 | ₩6,135 | ₩5,560 | ₩6,068 | +9.13% | 226.5만 |
| 2026.10.01 | ₩5,721 | ₩5,761 | ₩5,427 | ₩5,427 | -5.14% | 165.8만 |
| 2026.09.30 | ₩5,721 | ₩5,868 | ₩5,640 | ₩5,761 | +0.70% | 150.5만 |
| 2026.09.29 | ₩5,694 | ₩5,841 | ₩5,640 | ₩5,654 | -0.70% | 159.9만 |
| 2026.09.28 | ₩5,493 | ₩5,801 | ₩5,453 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,667 |
| +3.16% |
| 118.1만 |
| 2026.09.25 | ₩5,560 | ₩5,680 | ₩5,440 | ₩5,574 | +0.24% | 164.8만 |
|---|
| 2026.09.24 | ₩5,346 | ₩5,694 | ₩5,306 | ₩5,533 | +3.50% | 196.1만 |
|---|
| 2026.09.23 | ₩5,373 | ₩5,654 | ₩5,306 | ₩5,360 | -0.25% | 165.8만 |
|---|
| 2026.09.22 | ₩5,213 | ₩5,427 | ₩5,026 | ₩5,373 | +3.08% | 248.7만 |
|---|
| 2026.09.21 | ₩5,253 | ₩5,400 | ₩5,173 | ₩5,360 | +2.04% | 189만 |
|---|
| 2026.09.18 | ₩5,547 | ₩5,574 | ₩5,159 | ₩5,199 | -6.27% | 351만 |
|---|
| 2026.09.17 | ₩5,199 | ₩5,574 | ₩5,012 | ₩5,533 | +6.43% | 283.1만 |
|---|
| 2026.09.16 | ₩5,012 | ₩5,467 | ₩5,012 | ₩5,159 | +2.93% | 205만 |
|---|
| 2026.09.15 | ₩5,079 | ₩5,320 | ₩4,945 | ₩5,186 | +2.11% | 468만 |
|---|
| 2026.09.14 | ₩4,584 | ₩5,106 | ₩4,571 | ₩5,066 | +10.50% | 259.9만 |
|---|
| 2026.09.11 | ₩4,504 | ₩4,584 | ₩4,277 | ₩4,571 | +1.48% | 255.2만 |
|---|
| 2026.09.10 | ₩4,197 | ₩4,504 | ₩4,090 | ₩4,491 | +7.01% | 394만 |
|---|
| 2026.09.09 | ₩4,157 | ₩4,304 | ₩4,130 | ₩4,264 | +2.57% | 96.7만 |
|---|
| 2026.09.08 | ₩4,250 | ₩4,304 | ₩4,157 | ₩4,250 | 0.00% | 119.5만 |
|---|
| 2026.09.04 | ₩4,264 | ₩4,277 | ₩4,210 | ₩4,264 | 0.00% | 80.6만 |
|---|
| 2026.09.03 | ₩4,344 | ₩4,437 | ₩4,224 | ₩4,317 | -0.62% | 95.9만 |
|---|
| 2026.09.02 | ₩4,224 | ₩4,478 | ₩4,224 | ₩4,317 | +2.22% | 135.1만 |
|---|
| 2026.09.01 | ₩3,943 | ₩4,304 | ₩3,903 | ₩4,250 | +7.80% | 303.3만 |
|---|
| 2026.08.31 | ₩4,210 | ₩4,357 | ₩4,063 | ₩4,304 | +2.22% | 154.3만 |
|---|
| 2026.08.28 | ₩4,210 | ₩4,277 | ₩4,103 | ₩4,224 | +0.32% | 143만 |
|---|
| 2026.08.27 | ₩4,157 | ₩4,371 | ₩4,130 | ₩4,250 | +2.25% | 127.8만 |
|---|
| 2026.08.26 | ₩4,250 | ₩4,264 | ₩4,130 | ₩4,170 | -1.89% | 128.8만 |
|---|
| 2026.08.25 | ₩4,090 | ₩4,290 | ₩4,023 | ₩4,264 | +4.25% | 175.6만 |
|---|
| 2026.08.24 | ₩4,277 | ₩4,277 | ₩4,010 | ₩4,077 | -4.69% | 135.2만 |
|---|
| 2026.08.21 | ₩4,304 | ₩4,357 | ₩4,170 | ₩4,277 | -0.62% | 127.9만 |
|---|
| 2026.08.20 | ₩4,237 | ₩4,411 | ₩4,197 | ₩4,304 | +1.58% | 192.8만 |
|---|
| 2026.08.19 | ₩3,943 | ₩4,277 | ₩3,903 | ₩4,264 | +8.14% | 219.4만 |
|---|
| 2026.08.18 | ₩4,023 | ₩4,023 | ₩3,796 | ₩3,836 | -4.65% | 204.1만 |
|---|
| 2026.08.17 | ₩4,023 | ₩4,130 | ₩3,970 | ₩4,077 | +1.33% | 138.8만 |
|---|
| 2026.08.14 | ₩4,237 | ₩4,250 | ₩4,023 | ₩4,050 | -4.42% | 155.5만 |
|---|
| 2026.08.13 | ₩4,331 | ₩4,384 | ₩4,210 | ₩4,237 | -2.16% | 162만 |
|---|
| 2026.08.12 | ₩4,344 | ₩4,344 | ₩4,183 | ₩4,317 | -0.62% | 116.3만 |
|---|
| 2026.08.11 | ₩4,317 | ₩4,371 | ₩4,210 | ₩4,304 | -0.31% | 148.5만 |
|---|
| 2026.08.10 | ₩4,277 | ₩4,451 | ₩4,277 | ₩4,344 | +1.56% | 137.7만 |
|---|
| 2026.08.07 | ₩4,304 | ₩4,397 | ₩4,250 | ₩4,357 | +1.24% | 144.1만 |
|---|
| 2026.08.06 | ₩4,224 | ₩4,290 | ₩4,036 | ₩4,250 | +0.63% | 254.1만 |
|---|
| 2026.08.05 | ₩4,170 | ₩4,357 | ₩4,077 | ₩4,210 | +0.96% | 371.5만 |
|---|
| 2026.08.04 | ₩4,010 | ₩4,317 | ₩4,010 | ₩4,237 | +5.67% | 350.2만 |
|---|
| 2026.08.03 | ₩3,903 | ₩4,183 | ₩3,662 | ₩4,036 | +3.42% | 781.7만 |
|---|
| 2026.07.31 | ₩4,143 | ₩4,357 | ₩3,756 | ₩3,823 | -7.74% | 1516.3만 |
|---|
| 2026.07.30 | ₩6,776 | ₩7,191 | ₩6,723 | ₩7,177 | +5.92% | 215.6만 |
|---|
| 2026.07.29 | ₩7,124 | ₩7,258 | ₩6,723 | ₩6,736 | -5.44% | 147.6만 |
|---|
| 2026.07.28 | ₩7,338 | ₩7,391 | ₩6,990 | ₩7,111 | -3.10% | 116.5만 |
|---|
| 2026.07.27 | ₩7,619 | ₩7,712 | ₩7,231 | ₩7,284 | -4.39% | 117.2만 |
|---|
| 2026.07.24 | ₩7,632 | ₩7,712 | ₩7,458 | ₩7,498 | -1.75% | 86.8만 |
|---|
| 2026.07.23 | ₩7,485 | ₩7,779 | ₩7,485 | ₩7,619 | +1.79% | 67.9만 |
|---|
| 2026.07.22 | ₩7,859 | ₩7,872 | ₩7,471 | ₩7,565 | -3.74% | 62.7만 |
|---|
| 2026.07.21 | ₩7,806 | ₩8,006 | ₩7,806 | ₩7,899 | +1.20% | 63.1만 |
|---|
| 2026.07.20 | ₩8,180 | ₩8,273 | ₩7,792 | ₩7,913 | -3.27% | 68.7만 |
|---|
| 2026.07.17 | ₩8,180 | ₩8,340 | ₩8,100 | ₩8,260 | +0.98% | 73.4만 |
|---|
| 2026.07.16 | ₩8,394 | ₩8,594 | ₩8,153 | ₩8,273 | -1.43% | 96.6만 |
|---|
| 2026.07.15 | ₩8,046 | ₩8,501 | ₩8,046 | ₩8,434 | +4.82% | 110만 |
|---|
| 2026.07.14 | ₩7,752 | ₩8,126 | ₩7,739 | ₩8,073 | +4.14% | 89.7만 |
|---|
| 2026.07.13 | ₩7,779 | ₩8,046 | ₩7,578 | ₩7,832 | +0.69% | 81.2만 |
|---|
| 2026.07.10 | ₩8,180 | ₩8,180 | ₩7,659 | ₩7,792 | -4.74% | 85.7만 |
|---|
| 2026.07.09 | ₩7,819 | ₩8,247 | ₩7,752 | ₩8,153 | +4.27% | 88.2만 |
|---|
| 2026.07.08 | ₩7,766 | ₩7,872 | ₩7,645 | ₩7,846 | +1.03% | 143만 |
|---|
| 2026.07.07 | ₩8,140 | ₩8,220 | ₩7,725 | ₩7,832 | -3.78% | 113.6만 |
|---|
| 2026.07.06 | ₩7,993 | ₩8,367 | ₩7,672 | ₩8,060 | +0.84% | 106.4만 |
|---|
| 2026.07.02 | ₩8,086 | ₩8,180 | ₩7,913 | ₩8,006 | -0.99% | 131.9만 |
|---|
| 2026.07.01 | ₩7,659 | ₩8,033 | ₩7,659 | ₩8,019 | +4.71% | 162.7만 |
|---|
| 2026.06.30 | ₩7,819 | ₩7,926 | ₩7,418 | ₩7,632 | -2.39% | 159.9만 |
|---|
| 2026.06.29 | ₩7,806 | ₩8,073 | ₩7,659 | ₩7,819 | +0.17% | 192.9만 |
|---|
| 2026.06.26 | ₩7,271 | ₩7,886 | ₩7,137 | ₩7,859 | +8.09% | 520.6만 |
|---|
| 2026.06.25 | ₩7,030 | ₩7,365 | ₩6,964 | ₩7,258 | +3.23% | 206.2만 |
|---|
| 2026.06.24 | ₩6,188 | ₩7,017 | ₩6,188 | ₩6,977 | +12.74% | 192.5만 |
|---|
| 2026.06.23 | ₩5,894 | ₩6,295 | ₩5,868 | ₩6,188 | +4.99% | 127.2만 |
|---|
| 2026.06.22 | ₩6,068 | ₩6,175 | ₩5,908 | ₩6,015 | -0.88% | 127.1만 |
|---|
| 2026.06.18 | ₩5,881 | ₩6,122 | ₩5,881 | ₩6,068 | +3.18% | 243.6만 |
|---|
| 2026.06.17 | ₩5,694 | ₩5,934 | ₩5,640 | ₩5,854 | +2.82% | 87.7만 |
|---|
| 2026.06.16 | ₩5,761 | ₩5,881 | ₩5,627 | ₩5,680 | -1.39% | 127.4만 |
|---|
| 2026.06.15 | ₩5,761 | ₩5,841 | ₩5,600 | ₩5,774 | +0.23% | 112.8만 |
|---|
| 2026.06.12 | ₩6,188 | ₩6,242 | ₩5,640 | ₩5,787 | -6.48% | 119.2만 |
|---|
| 2026.06.11 | ₩5,894 | ₩6,335 | ₩5,734 | ₩6,188 | +4.99% | 171.2만 |
|---|
| 2026.06.10 | ₩6,068 | ₩6,402 | ₩5,881 | ₩5,921 | -2.42% | 144.5만 |
|---|
| 2026.06.09 | ₩5,908 | ₩6,068 | ₩5,774 | ₩6,068 | +2.71% | 113.8만 |
|---|
| 2026.06.08 | ₩6,135 | ₩6,202 | ₩5,827 | ₩5,868 | -4.36% | 97.4만 |
|---|
| 2026.06.05 | ₩6,215 | ₩6,309 | ₩6,055 | ₩6,108 | -1.72% | 115.3만 |
|---|
| 2026.06.04 | ₩5,881 | ₩6,389 | ₩5,881 | ₩6,269 | +6.59% | 163.9만 |
|---|
| 2026.06.03 | ₩5,721 | ₩6,068 | ₩5,560 | ₩5,881 | +2.80% | 198.3만 |
|---|
| 2026.06.02 | ₩5,640 | ₩5,948 | ₩5,507 | ₩5,761 | +2.13% | 238.1만 |
|---|
| 2026.06.01 | ₩5,373 | ₩5,841 | ₩5,333 | ₩5,721 | +6.47% | 206.6만 |
|---|
| 2026.05.29 | ₩5,627 | ₩5,680 | ₩5,253 | ₩5,306 | -5.70% | 604.2만 |
|---|
| 2026.05.28 | ₩5,159 | ₩5,721 | ₩5,159 | ₩5,640 | +9.33% | 184.9만 |
|---|
| 2026.05.27 | ₩5,186 | ₩5,279 | ₩5,119 | ₩5,253 | +1.29% | 86.6만 |
|---|
| 2026.05.26 | ₩5,119 | ₩5,186 | ₩4,972 | ₩5,146 | +0.52% | 102.1만 |
|---|
| 2026.05.22 | ₩5,186 | ₩5,279 | ₩5,039 | ₩5,106 | -1.55% | 103.5만 |
|---|
| 2026.05.21 | ₩4,999 | ₩5,239 | ₩4,932 | ₩5,226 | +4.55% | 141.2만 |
|---|
| 2026.05.20 | ₩4,745 | ₩5,106 | ₩4,731 | ₩5,092 | +7.32% | 209.9만 |
|---|
| 2026.05.19 | ₩4,798 | ₩4,905 | ₩4,718 | ₩4,745 | -1.11% | 191.8만 |
|---|
| 2026.05.18 | ₩4,785 | ₩5,079 | ₩4,758 | ₩4,879 | +1.96% | 220.1만 |
|---|
| 2026.05.15 | ₩4,838 | ₩5,026 | ₩4,772 | ₩4,785 | -1.10% | 164.1만 |
|---|
| 2026.05.14 | ₩4,985 | ₩5,039 | ₩4,838 | ₩4,838 | -2.95% | 169.8만 |
|---|
| 2026.05.13 | ₩5,440 | ₩5,440 | ₩4,985 | ₩4,985 | -8.35% | 199만 |
|---|
| 2026.05.12 | ₩5,614 | ₩5,667 | ₩5,440 | ₩5,440 | -3.10% | 117.5만 |
|---|
| 2026.05.11 | ₩5,694 | ₩5,934 | ₩5,574 | ₩5,627 | -1.17% | 115.8만 |
|---|
| 2026.05.08 | ₩5,520 | ₩5,854 | ₩5,346 | ₩5,734 | +3.87% | 198.4만 |
|---|
| 2026.05.07 | ₩5,520 | ₩5,640 | ₩5,373 | ₩5,467 | -0.97% | 255.3만 |
|---|
| 2026.05.06 | ₩5,520 | ₩5,908 | ₩5,012 | ₩5,493 | -0.48% | 746만 |
|---|
| 2026.05.05 | ₩6,670 | ₩6,736 | ₩6,429 | ₩6,723 | +0.80% | 144만 |
|---|
| 2026.05.04 | ₩6,389 | ₩6,643 | ₩6,389 | ₩6,603 | +3.35% | 113.5만 |
|---|
| 2026.05.01 | ₩6,282 | ₩6,763 | ₩6,269 | ₩6,416 | +2.13% | 201만 |
|---|
| 2026.04.30 | ₩6,081 | ₩6,456 | ₩6,081 | ₩6,349 | +4.40% | 101만 |
|---|
| 2026.04.29 | ₩6,362 | ₩6,456 | ₩6,122 | ₩6,255 | -1.68% | 123.8만 |
|---|
| 2026.04.28 | ₩6,469 | ₩6,589 | ₩6,389 | ₩6,469 | 0.00% | 90.1만 |
|---|
| 2026.04.27 | ₩6,389 | ₩6,629 | ₩6,335 | ₩6,456 | +1.05% | 84.1만 |
|---|
| 2026.04.24 | ₩6,375 | ₩6,482 | ₩6,295 | ₩6,389 | +0.21% | 73.6만 |
|---|
| 2026.04.23 | ₩6,736 | ₩6,776 | ₩6,081 | ₩6,402 | -4.96% | 120.2만 |
|---|
| 2026.04.22 | ₩6,670 | ₩6,830 | ₩6,670 | ₩6,790 | +1.80% | 71.7만 |
|---|
| 2026.04.21 | ₩6,897 | ₩7,097 | ₩6,656 | ₩6,670 | -3.29% | 72.5만 |
|---|
| 2026.04.20 | ₩6,736 | ₩6,990 | ₩6,563 | ₩6,870 | +1.98% | 76.1만 |
|---|
| 2026.04.17 | ₩6,870 | ₩7,057 | ₩6,723 | ₩6,790 | -1.17% | 97.1만 |
|---|
| 2026.04.16 | ₩7,057 | ₩7,097 | ₩6,643 | ₩6,683 | -5.30% | 136만 |
|---|
| 2026.04.15 | ₩6,482 | ₩7,164 | ₩6,482 | ₩6,937 | +7.01% | 125.2만 |
|---|
| 2026.04.14 | ₩6,148 | ₩6,589 | ₩6,148 | ₩6,563 | +6.74% | 102.8만 |
|---|
| 2026.04.13 | ₩5,774 | ₩6,202 | ₩5,774 | ₩6,135 | +6.25% | 98.7만 |
|---|
| 2026.04.10 | ₩5,948 | ₩6,175 | ₩5,761 | ₩5,814 | -2.25% | 106.1만 |
|---|
| 2026.04.09 | ₩6,335 | ₩6,335 | ₩5,921 | ₩5,934 | -6.33% | 141.5만 |
|---|
| 2026.04.08 | ₩6,482 | ₩6,670 | ₩6,295 | ₩6,375 | -1.65% | 95.6만 |
|---|
| 2026.04.07 | ₩6,228 | ₩6,349 | ₩6,108 | ₩6,335 | +1.72% | 117.8만 |
|---|
| 2026.04.06 | ₩6,349 | ₩6,496 | ₩6,242 | ₩6,242 | -1.68% | 60.9만 |
|---|
| 2026.04.02 | ₩5,948 | ₩6,456 | ₩5,934 | ₩6,349 | +6.74% | 114.8만 |
|---|
| 2026.04.01 | ₩6,055 | ₩6,282 | ₩6,028 | ₩6,135 | +1.32% | 85.5만 |
|---|
| 2026.03.31 | ₩5,854 | ₩6,055 | ₩5,827 | ₩6,015 | +2.74% | 122.6만 |
|---|
| 2026.03.30 | ₩5,721 | ₩5,854 | ₩5,614 | ₩5,827 | +1.87% | 136.9만 |
|---|
| 2026.03.27 | ₩6,122 | ₩6,242 | ₩5,707 | ₩5,721 | -6.55% | 161.8만 |
|---|
| 2026.03.26 | ₩6,175 | ₩6,429 | ₩6,122 | ₩6,175 | 0.00% | 93.1만 |
|---|
| 2026.03.25 | ₩6,282 | ₩6,442 | ₩6,095 | ₩6,255 | -0.43% | 148.2만 |
|---|
| 2026.03.24 | ₩6,202 | ₩6,416 | ₩6,081 | ₩6,162 | -0.65% | 177.4만 |
|---|
| 2026.03.23 | ₩6,228 | ₩6,523 | ₩6,122 | ₩6,228 | 0.00% | 218.7만 |
|---|
| 2026.03.20 | ₩6,375 | ₩6,496 | ₩6,068 | ₩6,122 | -3.98% | 1756.4만 |
|---|
| 2026.03.19 | ₩6,068 | ₩6,416 | ₩6,068 | ₩6,349 | +4.63% | 177.3만 |
|---|
| 2026.03.18 | ₩6,255 | ₩6,750 | ₩5,854 | ₩6,202 | -0.85% | 219.8만 |
|---|
| 2026.03.17 | ₩6,135 | ₩6,456 | ₩6,055 | ₩6,389 | +4.14% | 208.6만 |
|---|
| 2026.03.16 | ₩6,228 | ₩6,402 | ₩6,055 | ₩6,135 | -1.50% | 173.2만 |
|---|
| 2026.03.13 | ₩6,469 | ₩6,549 | ₩6,175 | ₩6,228 | -3.72% | 172.4만 |
|---|
| 2026.03.12 | ₩6,563 | ₩6,830 | ₩6,349 | ₩6,482 | -1.22% | 223.1만 |
|---|
| 2026.03.11 | ₩6,790 | ₩6,817 | ₩6,416 | ₩6,763 | -0.39% | 225.1만 |
|---|
| 2026.03.10 | ₩6,923 | ₩7,311 | ₩6,683 | ₩6,843 | -1.16% | 256.7만 |
|---|
| 2026.03.09 | ₩6,683 | ₩6,990 | ₩6,362 | ₩6,429 | -3.80% | 332.9만 |
|---|
| 2026.03.06 | ₩6,629 | ₩6,910 | ₩6,482 | ₩6,883 | +3.83% | 156.4만 |
|---|
| 2026.03.05 | ₩6,830 | ₩7,124 | ₩6,656 | ₩6,857 | +0.39% | 153만 |
|---|
| 2026.03.04 | ₩7,084 | ₩7,338 | ₩7,030 | ₩7,057 | -0.38% | 142만 |
|---|
| 2026.03.03 | ₩6,509 | ₩7,137 | ₩6,375 | ₩7,071 | +8.62% | 170.4만 |
|---|
| 2026.03.02 | ₩6,763 | ₩6,910 | ₩6,255 | ₩6,696 | -0.99% | 217.4만 |
|---|
| 2026.02.27 | ₩6,375 | ₩6,402 | ₩5,988 | ₩6,162 | -3.35% | 213.2만 |
|---|
| 2026.02.26 | ₩6,442 | ₩6,710 | ₩6,295 | ₩6,496 | +0.83% | 150.9만 |
|---|
| 2026.02.25 | ₩5,921 | ₩6,523 | ₩5,908 | ₩6,389 | +7.90% | 253.8만 |
|---|
| 2026.02.24 | ₩7,445 | ₩7,632 | ₩5,854 | ₩5,921 | -20.47% | 526.8만 |
|---|
| 2026.02.23 | ₩5,707 | ₩5,881 | ₩5,480 | ₩5,854 | +2.58% | 268.1만 |
|---|
| 2026.02.20 | ₩5,774 | ₩5,854 | ₩5,627 | ₩5,734 | -0.69% | 116.2만 |
|---|
| 2026.02.19 | ₩5,801 | ₩5,894 | ₩5,694 | ₩5,854 | +0.92% | 83.5만 |
|---|
| 2026.02.18 | ₩6,015 | ₩6,108 | ₩5,774 | ₩5,841 | -2.89% | 82만 |
|---|
| 2026.02.17 | ₩6,001 | ₩6,162 | ₩5,801 | ₩6,015 | +0.22% | 91.7만 |
|---|
| 2026.02.13 | ₩6,041 | ₩6,295 | ₩5,961 | ₩6,001 | -0.66% | 103.6만 |
|---|
| 2026.02.12 | ₩6,469 | ₩6,603 | ₩5,908 | ₩6,055 | -6.40% | 107.9만 |
|---|
| 2026.02.11 | ₩6,803 | ₩6,883 | ₩6,456 | ₩6,482 | -4.72% | 143.9만 |
|---|
| 2026.02.10 | ₩6,817 | ₩7,071 | ₩6,750 | ₩6,790 | -0.39% | 88.9만 |
|---|
| 2026.02.09 | ₩6,830 | ₩6,857 | ₩6,723 | ₩6,776 | -0.78% | 99.3만 |
|---|
| 2026.02.06 | ₩6,843 | ₩7,057 | ₩6,696 | ₩6,843 | 0.00% | 97.7만 |
|---|
| 2026.02.05 | ₩6,990 | ₩7,177 | ₩6,723 | ₩6,817 | -2.49% | 123.7만 |
|---|
| 2026.02.04 | ₩7,191 | ₩7,258 | ₩6,870 | ₩7,084 | -1.49% | 102.5만 |
|---|
| 2026.02.03 | ₩7,298 | ₩7,619 | ₩7,111 | ₩7,137 | -2.20% | 102.2만 |
|---|
| 2026.02.02 | ₩7,365 | ₩7,605 | ₩7,258 | ₩7,311 | -0.73% | 79.5만 |
|---|
| 2026.01.30 | ₩7,338 | ₩7,565 | ₩7,231 | ₩7,512 | +2.37% | 91.7만 |
|---|
| 2026.01.29 | ₩7,659 | ₩7,685 | ₩7,391 | ₩7,405 | -3.32% | 66.8만 |
|---|
| 2026.01.28 | ₩7,953 | ₩7,953 | ₩7,605 | ₩7,645 | -3.87% | 66.9만 |
|---|
| 2026.01.27 | ₩7,739 | ₩7,939 | ₩7,525 | ₩7,913 | +2.25% | 58.6만 |
|---|
| 2026.01.26 | ₩7,819 | ₩7,979 | ₩7,712 | ₩7,766 | -0.68% | 73.9만 |
|---|
| 2026.01.23 | ₩8,033 | ₩8,046 | ₩7,672 | ₩7,846 | -2.33% | 80.6만 |
|---|
| 2026.01.22 | ₩7,832 | ₩8,220 | ₩7,792 | ₩8,100 | +3.41% | 134.2만 |
|---|
| 2026.01.21 | ₩7,592 | ₩7,886 | ₩7,512 | ₩7,806 | +2.82% | 100.6만 |
|---|
| 2026.01.20 | ₩8,019 | ₩8,046 | ₩7,311 | ₩7,592 | -5.33% | 133.8만 |
|---|
| 2026.01.16 | ₩8,073 | ₩8,167 | ₩7,859 | ₩7,913 | -1.99% | 105만 |
|---|
| 2026.01.15 | ₩8,126 | ₩8,287 | ₩7,766 | ₩8,073 | -0.66% | 115만 |
|---|
| 2026.01.14 | ₩8,233 | ₩8,247 | ₩7,886 | ₩8,167 | -0.81% | 97.8만 |
|---|
| 2026.01.13 | ₩8,821 | ₩8,955 | ₩8,180 | ₩8,287 | -6.06% | 94.8만 |
|---|
| 2026.01.12 | ₩8,862 | ₩9,557 | ₩8,661 | ₩8,781 | -0.90% | 95.1만 |
|---|
| 2026.01.09 | ₩8,875 | ₩8,968 | ₩8,554 | ₩8,795 | -0.90% | 85만 |
|---|
| 2026.01.08 | ₩8,608 | ₩8,902 | ₩8,608 | ₩8,768 | +1.86% | 83.3만 |
|---|
| 2026.01.07 | ₩8,715 | ₩9,156 | ₩8,688 | ₩8,862 | +1.69% | 83.9만 |
|---|
| 2026.01.06 | ₩8,193 | ₩8,755 | ₩8,153 | ₩8,715 | +6.36% | 117.5만 |
|---|
| 2026.01.05 | ₩8,220 | ₩8,327 | ₩8,140 | ₩8,207 | -0.16% | 81.2만 |
|---|
| 2026.01.02 | ₩8,247 | ₩8,434 | ₩8,153 | ₩8,207 | -0.49% | 70.7만 |
|---|
| 2025.12.31 | ₩8,207 | ₩8,287 | ₩8,153 | ₩8,220 | +0.16% | 70.4만 |
|---|
| 2025.12.30 | ₩8,420 | ₩8,420 | ₩8,220 | ₩8,247 | -2.06% | 48.5만 |
|---|
| 2025.12.29 | ₩8,781 | ₩8,781 | ₩8,407 | ₩8,434 | -3.96% | 66.3만 |
|---|
| 2025.12.26 | ₩8,728 | ₩8,848 | ₩8,541 | ₩8,661 | -0.77% | 93.7만 |
|---|
| 2025.12.24 | ₩8,701 | ₩8,768 | ₩8,527 | ₩8,755 | +0.61% | 42.5만 |
|---|
| 2025.12.23 | ₩8,995 | ₩9,049 | ₩8,741 | ₩8,768 | -2.53% | 49.9만 |
|---|
| 2025.12.22 | ₩8,795 | ₩9,209 | ₩8,701 | ₩9,035 | +2.74% | 100.2만 |
|---|
| 2025.12.19 | ₩8,955 | ₩9,009 | ₩8,728 | ₩8,755 | -2.24% | 326만 |
|---|
| 2025.12.18 | ₩9,396 | ₩9,623 | ₩8,848 | ₩8,955 | -4.69% | 76만 |
|---|
| 2025.12.17 | ₩9,249 | ₩9,530 | ₩9,089 | ₩9,289 | +0.43% | 69.2만 |
|---|
| 2025.12.16 | ₩9,249 | ₩9,423 | ₩9,196 | ₩9,196 | -0.58% | 78.1만 |
|---|
| 2025.12.15 | ₩9,744 | ₩9,784 | ₩9,236 | ₩9,343 | -4.12% | 114.6만 |
|---|
| 2025.12.12 | ₩9,757 | ₩9,891 | ₩9,623 | ₩9,637 | -1.23% | 107.9만 |
|---|
| 2025.12.11 | ₩9,637 | ₩9,931 | ₩9,557 | ₩9,757 | +1.25% | 75.7만 |
|---|
| 2025.12.10 | ₩9,851 | ₩9,851 | ₩9,597 | ₩9,663 | -1.90% | 72.7만 |
|---|
| 2025.12.09 | ₩9,436 | ₩9,851 | ₩9,343 | ₩9,824 | +4.11% | 112.8만 |
|---|
| 2025.12.08 | ₩9,597 | ₩9,690 | ₩9,450 | ₩9,450 | -1.53% | 89.1만 |
|---|
| 2025.12.05 | ₩9,757 | ₩9,824 | ₩9,436 | ₩9,476 | -2.88% | 55.7만 |
|---|
| 2025.12.04 | ₩9,770 | ₩9,864 | ₩9,557 | ₩9,797 | +0.27% | 69.5만 |
|---|
| 2025.12.03 | ₩9,436 | ₩9,824 | ₩9,383 | ₩9,797 | +3.82% | 91.3만 |
|---|
| 2025.12.02 | ₩9,436 | ₩9,557 | ₩9,262 | ₩9,383 | -0.57% | 87.3만 |
|---|
| 2025.12.01 | ₩10,078 | ₩10,078 | ₩9,369 | ₩9,436 | -6.37% | 123.6만 |
|---|
| 2025.11.28 | ₩10,198 | ₩10,318 | ₩10,038 | ₩10,198 | 0.00% | 42.7만 |
|---|
| 2025.11.26 | ₩10,546 | ₩10,546 | ₩10,118 | ₩10,158 | -3.68% | 251.6만 |
|---|
| 2025.11.25 | ₩10,465 | ₩10,813 | ₩10,305 | ₩10,572 | +1.02% | 107.8만 |
|---|
| 2025.11.24 | ₩9,864 | ₩10,412 | ₩9,784 | ₩10,332 | +4.74% | 131.1만 |
|---|
| 2025.11.21 | ₩9,236 | ₩10,011 | ₩9,115 | ₩9,864 | +6.80% | 144.9만 |
|---|
| 2025.11.20 | ₩8,808 | ₩9,677 | ₩8,755 | ₩9,222 | +4.70% | 137.7만 |
|---|
| 2025.11.19 | ₩8,821 | ₩9,209 | ₩8,594 | ₩8,608 | -2.42% | 120.2만 |
|---|
| 2025.11.18 | ₩8,835 | ₩9,182 | ₩8,835 | ₩8,862 | +0.30% | 119.6만 |
|---|
| 2025.11.17 | ₩8,821 | ₩9,209 | ₩8,674 | ₩8,902 | +0.91% | 123.1만 |
|---|
| 2025.11.14 | ₩8,354 | ₩9,129 | ₩8,354 | ₩8,968 | +7.36% | 113.7만 |
|---|
| 2025.11.13 | ₩8,621 | ₩8,928 | ₩8,367 | ₩8,487 | -1.55% | 164.4만 |
|---|
| 2025.11.12 | ₩8,942 | ₩8,968 | ₩8,674 | ₩8,741 | -2.24% | 122.9만 |
|---|
| 2025.11.11 | ₩8,621 | ₩8,968 | ₩8,541 | ₩8,928 | +3.57% | 96.8만 |
|---|
| 2025.11.10 | ₩8,554 | ₩8,875 | ₩8,514 | ₩8,661 | +1.25% | 114.7만 |
|---|
| 2025.11.07 | ₩8,407 | ₩8,514 | ₩8,153 | ₩8,420 | +0.16% | 104.7만 |
|---|
| 2025.11.06 | ₩8,715 | ₩8,821 | ₩8,300 | ₩8,461 | -2.91% | 131.9만 |
|---|
| 2025.11.05 | ₩8,581 | ₩9,115 | ₩8,554 | ₩8,795 | +2.49% | 125.2만 |
|---|
| 2025.11.04 | ₩9,917 | ₩10,145 | ₩8,287 | ₩8,634 | -12.94% | 269.8만 |
|---|
| 2025.11.03 | ₩10,759 | ₩11,201 | ₩10,385 | ₩10,933 | +1.61% | 187.1만 |
|---|
| 2025.10.31 | ₩10,599 | ₩10,840 | ₩10,425 | ₩10,746 | +1.39% | 90.4만 |
|---|
| 2025.10.30 | ₩10,693 | ₩10,826 | ₩10,439 | ₩10,626 | -0.63% | 92.9만 |
|---|
| 2025.10.29 | ₩10,826 | ₩10,933 | ₩10,372 | ₩10,572 | -2.35% | 76.7만 |
|---|
| 2025.10.28 | ₩10,759 | ₩10,920 | ₩10,666 | ₩10,866 | +0.99% | 68만 |
|---|
| 2025.10.27 | ₩11,054 | ₩11,361 | ₩10,706 | ₩10,826 | -2.06% | 115.1만 |
|---|
| 2025.10.24 | ₩10,786 | ₩10,906 | ₩10,586 | ₩10,893 | +0.99% | 76.7만 |
|---|
| 2025.10.23 | ₩10,479 | ₩10,759 | ₩10,265 | ₩10,759 | +2.68% | 76만 |
|---|
| 2025.10.22 | ₩10,893 | ₩11,013 | ₩10,465 | ₩10,506 | -3.56% | 73.2만 |
|---|
| 2025.10.21 | ₩10,599 | ₩11,027 | ₩10,479 | ₩10,773 | +1.64% | 79.3만 |
|---|
| 2025.10.20 | ₩10,572 | ₩10,933 | ₩10,479 | ₩10,559 | -0.13% | 102.1만 |
|---|
| 2025.10.17 | ₩10,693 | ₩10,893 | ₩10,372 | ₩10,425 | -2.50% | 79.9만 |
|---|
| 2025.10.16 | ₩10,933 | ₩11,481 | ₩10,706 | ₩10,800 | -1.22% | 108만 |
|---|
| 2025.10.15 | ₩10,479 | ₩10,866 | ₩10,385 | ₩10,826 | +3.32% | 93.1만 |
|---|
| 2025.10.14 | ₩10,465 | ₩10,786 | ₩10,185 | ₩10,425 | -0.38% | 96.4만 |
|---|
| 2025.10.13 | ₩10,145 | ₩10,626 | ₩10,118 | ₩10,479 | +3.29% | 89.1만 |
|---|
| 2025.10.10 | ₩10,412 | ₩10,412 | ₩9,810 | ₩10,024 | -3.72% | 104.1만 |
|---|
| 2025.10.09 | ₩10,171 | ₩10,653 | ₩10,091 | ₩10,345 | +1.71% | 78.8만 |
|---|
| 2025.10.08 | ₩10,211 | ₩10,746 | ₩10,078 | ₩10,211 | 0.00% | 93만 |
|---|
| 2025.10.07 | ₩10,746 | ₩10,826 | ₩10,051 | ₩10,064 | -6.34% | 95.9만 |
|---|
| 2025.10.06 | ₩10,693 | ₩11,013 | ₩10,586 | ₩10,679 | -0.13% | 114.8만 |
|---|
| 2025.10.03 | ₩10,131 | ₩10,853 | ₩10,131 | ₩10,773 | +6.33% | 133.5만 |
|---|