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 | ₩5,579 | ₩5,873 | ₩5,539 | ₩5,753 | +3.11% | 136.8만 |
| 2026.10.08 | ₩5,660 | ₩5,686 | ₩5,406 | ₩5,606 | -0.94% | 226만 |
| 2026.10.07 | ₩5,673 | ₩5,766 | ₩5,499 | ₩5,713 | +0.71% | 160만 |
| 2026.10.06 | ₩6,167 | ₩6,447 | ₩5,633 | ₩5,713 | -7.36% | 180.2만 |
| 2026.10.05 | ₩6,020 | ₩6,167 | ₩5,886 | ₩6,113 | +1.55% | 276만 |
| 2026.10.02 | ₩5,553 | ₩6,127 | ₩5,553 | ₩6,060 | +9.13% | 228.1만 |
| 2026.10.01 | ₩5,713 | ₩5,753 | ₩5,419 | ₩5,419 | -5.14% | 165.8만 |
| 2026.09.30 | ₩5,713 | ₩5,860 | ₩5,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,753 |
| +0.70% |
| 150.5만 |
| 2026.09.29 | ₩5,686 | ₩5,833 | ₩5,633 | ₩5,646 | -0.70% | 159.9만 |
|---|
| 2026.09.28 | ₩5,486 | ₩5,793 | ₩5,446 | ₩5,660 | +3.16% | 118.1만 |
|---|
| 2026.09.25 | ₩5,553 | ₩5,673 | ₩5,433 | ₩5,566 | +0.24% | 164.8만 |
|---|
| 2026.09.24 | ₩5,339 | ₩5,686 | ₩5,299 | ₩5,526 | +3.50% | 196.1만 |
|---|
| 2026.09.23 | ₩5,366 | ₩5,646 | ₩5,299 | ₩5,353 | -0.25% | 165.8만 |
|---|
| 2026.09.22 | ₩5,206 | ₩5,419 | ₩5,019 | ₩5,366 | +3.08% | 248.7만 |
|---|
| 2026.09.21 | ₩5,246 | ₩5,393 | ₩5,166 | ₩5,353 | +2.04% | 189만 |
|---|
| 2026.09.18 | ₩5,539 | ₩5,566 | ₩5,152 | ₩5,192 | -6.27% | 351만 |
|---|
| 2026.09.17 | ₩5,192 | ₩5,566 | ₩5,005 | ₩5,526 | +6.43% | 283.1만 |
|---|
| 2026.09.16 | ₩5,005 | ₩5,459 | ₩5,005 | ₩5,152 | +2.93% | 205만 |
|---|
| 2026.09.15 | ₩5,072 | ₩5,312 | ₩4,939 | ₩5,179 | +2.11% | 468만 |
|---|
| 2026.09.14 | ₩4,578 | ₩5,099 | ₩4,565 | ₩5,059 | +10.50% | 259.9만 |
|---|
| 2026.09.11 | ₩4,498 | ₩4,578 | ₩4,271 | ₩4,565 | +1.48% | 255.2만 |
|---|
| 2026.09.10 | ₩4,191 | ₩4,498 | ₩4,084 | ₩4,485 | +7.01% | 394만 |
|---|
| 2026.09.09 | ₩4,151 | ₩4,298 | ₩4,125 | ₩4,258 | +2.57% | 96.7만 |
|---|
| 2026.09.08 | ₩4,245 | ₩4,298 | ₩4,151 | ₩4,245 | 0.00% | 119.5만 |
|---|
| 2026.09.04 | ₩4,258 | ₩4,271 | ₩4,205 | ₩4,258 | 0.00% | 80.6만 |
|---|
| 2026.09.03 | ₩4,338 | ₩4,432 | ₩4,218 | ₩4,311 | -0.62% | 95.9만 |
|---|
| 2026.09.02 | ₩4,218 | ₩4,472 | ₩4,218 | ₩4,311 | +2.22% | 135.1만 |
|---|
| 2026.09.01 | ₩3,938 | ₩4,298 | ₩3,898 | ₩4,245 | +7.80% | 303.3만 |
|---|
| 2026.08.31 | ₩4,205 | ₩4,351 | ₩4,058 | ₩4,298 | +2.22% | 154.3만 |
|---|
| 2026.08.28 | ₩4,205 | ₩4,271 | ₩4,098 | ₩4,218 | +0.32% | 143만 |
|---|
| 2026.08.27 | ₩4,151 | ₩4,365 | ₩4,125 | ₩4,245 | +2.25% | 127.8만 |
|---|
| 2026.08.26 | ₩4,245 | ₩4,258 | ₩4,125 | ₩4,165 | -1.89% | 128.8만 |
|---|
| 2026.08.25 | ₩4,084 | ₩4,285 | ₩4,018 | ₩4,258 | +4.25% | 175.6만 |
|---|
| 2026.08.24 | ₩4,271 | ₩4,271 | ₩4,004 | ₩4,071 | -4.69% | 135.2만 |
|---|
| 2026.08.21 | ₩4,298 | ₩4,351 | ₩4,165 | ₩4,271 | -0.62% | 127.9만 |
|---|
| 2026.08.20 | ₩4,231 | ₩4,405 | ₩4,191 | ₩4,298 | +1.58% | 192.8만 |
|---|
| 2026.08.19 | ₩3,938 | ₩4,271 | ₩3,898 | ₩4,258 | +8.14% | 219.4만 |
|---|
| 2026.08.18 | ₩4,018 | ₩4,018 | ₩3,791 | ₩3,831 | -4.65% | 204.1만 |
|---|
| 2026.08.17 | ₩4,018 | ₩4,125 | ₩3,964 | ₩4,071 | +1.33% | 138.8만 |
|---|
| 2026.08.14 | ₩4,231 | ₩4,245 | ₩4,018 | ₩4,044 | -4.42% | 155.5만 |
|---|
| 2026.08.13 | ₩4,325 | ₩4,378 | ₩4,205 | ₩4,231 | -2.16% | 162만 |
|---|
| 2026.08.12 | ₩4,338 | ₩4,338 | ₩4,178 | ₩4,311 | -0.62% | 116.3만 |
|---|
| 2026.08.11 | ₩4,311 | ₩4,365 | ₩4,205 | ₩4,298 | -0.31% | 148.5만 |
|---|
| 2026.08.10 | ₩4,271 | ₩4,445 | ₩4,271 | ₩4,338 | +1.56% | 137.7만 |
|---|
| 2026.08.07 | ₩4,298 | ₩4,391 | ₩4,245 | ₩4,351 | +1.24% | 144.1만 |
|---|
| 2026.08.06 | ₩4,218 | ₩4,285 | ₩4,031 | ₩4,245 | +0.63% | 254.1만 |
|---|
| 2026.08.05 | ₩4,165 | ₩4,351 | ₩4,071 | ₩4,205 | +0.96% | 371.5만 |
|---|
| 2026.08.04 | ₩4,004 | ₩4,311 | ₩4,004 | ₩4,231 | +5.67% | 350.2만 |
|---|
| 2026.08.03 | ₩3,898 | ₩4,178 | ₩3,657 | ₩4,031 | +3.42% | 781.7만 |
|---|
| 2026.07.31 | ₩4,138 | ₩4,351 | ₩3,751 | ₩3,817 | -7.74% | 1516.3만 |
|---|
| 2026.07.30 | ₩6,767 | ₩7,181 | ₩6,714 | ₩7,168 | +5.92% | 215.6만 |
|---|
| 2026.07.29 | ₩7,114 | ₩7,248 | ₩6,714 | ₩6,727 | -5.44% | 147.6만 |
|---|
| 2026.07.28 | ₩7,328 | ₩7,381 | ₩6,981 | ₩7,101 | -3.10% | 116.5만 |
|---|
| 2026.07.27 | ₩7,608 | ₩7,702 | ₩7,221 | ₩7,275 | -4.39% | 117.2만 |
|---|
| 2026.07.24 | ₩7,622 | ₩7,702 | ₩7,448 | ₩7,488 | -1.75% | 86.8만 |
|---|
| 2026.07.23 | ₩7,475 | ₩7,768 | ₩7,475 | ₩7,608 | +1.79% | 67.9만 |
|---|
| 2026.07.22 | ₩7,849 | ₩7,862 | ₩7,461 | ₩7,555 | -3.74% | 62.7만 |
|---|
| 2026.07.21 | ₩7,795 | ₩7,995 | ₩7,795 | ₩7,889 | +1.20% | 63.1만 |
|---|
| 2026.07.20 | ₩8,169 | ₩8,262 | ₩7,782 | ₩7,902 | -3.27% | 68.7만 |
|---|
| 2026.07.17 | ₩8,169 | ₩8,329 | ₩8,089 | ₩8,249 | +0.98% | 73.4만 |
|---|
| 2026.07.16 | ₩8,382 | ₩8,583 | ₩8,142 | ₩8,262 | -1.43% | 96.6만 |
|---|
| 2026.07.15 | ₩8,035 | ₩8,489 | ₩8,035 | ₩8,423 | +4.82% | 110만 |
|---|
| 2026.07.14 | ₩7,742 | ₩8,116 | ₩7,728 | ₩8,062 | +4.14% | 89.7만 |
|---|
| 2026.07.13 | ₩7,768 | ₩8,035 | ₩7,568 | ₩7,822 | +0.69% | 81.2만 |
|---|
| 2026.07.10 | ₩8,169 | ₩8,169 | ₩7,648 | ₩7,782 | -4.74% | 85.7만 |
|---|
| 2026.07.09 | ₩7,809 | ₩8,236 | ₩7,742 | ₩8,142 | +4.27% | 88.2만 |
|---|
| 2026.07.08 | ₩7,755 | ₩7,862 | ₩7,635 | ₩7,835 | +1.03% | 143만 |
|---|
| 2026.07.07 | ₩8,129 | ₩8,209 | ₩7,715 | ₩7,822 | -3.78% | 113.6만 |
|---|
| 2026.07.06 | ₩7,982 | ₩8,356 | ₩7,662 | ₩8,049 | +0.84% | 106.4만 |
|---|
| 2026.07.02 | ₩8,075 | ₩8,169 | ₩7,902 | ₩7,995 | -0.99% | 131.9만 |
|---|
| 2026.07.01 | ₩7,648 | ₩8,022 | ₩7,648 | ₩8,009 | +4.71% | 162.7만 |
|---|
| 2026.06.30 | ₩7,809 | ₩7,915 | ₩7,408 | ₩7,622 | -2.39% | 159.9만 |
|---|
| 2026.06.29 | ₩7,795 | ₩8,062 | ₩7,648 | ₩7,809 | +0.17% | 192.9만 |
|---|
| 2026.06.26 | ₩7,261 | ₩7,875 | ₩7,128 | ₩7,849 | +8.09% | 520.6만 |
|---|
| 2026.06.25 | ₩7,021 | ₩7,355 | ₩6,954 | ₩7,248 | +3.23% | 206.2만 |
|---|
| 2026.06.24 | ₩6,180 | ₩7,008 | ₩6,180 | ₩6,968 | +12.74% | 192.5만 |
|---|
| 2026.06.23 | ₩5,886 | ₩6,287 | ₩5,860 | ₩6,180 | +4.99% | 127.2만 |
|---|
| 2026.06.22 | ₩6,060 | ₩6,167 | ₩5,900 | ₩6,007 | -0.88% | 127.1만 |
|---|
| 2026.06.18 | ₩5,873 | ₩6,113 | ₩5,873 | ₩6,060 | +3.18% | 243.6만 |
|---|
| 2026.06.17 | ₩5,686 | ₩5,926 | ₩5,633 | ₩5,846 | +2.82% | 87.7만 |
|---|
| 2026.06.16 | ₩5,753 | ₩5,873 | ₩5,619 | ₩5,673 | -1.39% | 127.4만 |
|---|
| 2026.06.15 | ₩5,753 | ₩5,833 | ₩5,593 | ₩5,766 | +0.23% | 112.8만 |
|---|
| 2026.06.12 | ₩6,180 | ₩6,233 | ₩5,633 | ₩5,780 | -6.48% | 119.2만 |
|---|
| 2026.06.11 | ₩5,886 | ₩6,327 | ₩5,726 | ₩6,180 | +4.99% | 171.2만 |
|---|
| 2026.06.10 | ₩6,060 | ₩6,394 | ₩5,873 | ₩5,913 | -2.42% | 144.5만 |
|---|
| 2026.06.09 | ₩5,900 | ₩6,060 | ₩5,766 | ₩6,060 | +2.71% | 113.8만 |
|---|
| 2026.06.08 | ₩6,127 | ₩6,193 | ₩5,820 | ₩5,860 | -4.36% | 97.4만 |
|---|
| 2026.06.05 | ₩6,207 | ₩6,300 | ₩6,047 | ₩6,100 | -1.72% | 115.3만 |
|---|
| 2026.06.04 | ₩5,873 | ₩6,380 | ₩5,873 | ₩6,260 | +6.59% | 163.9만 |
|---|
| 2026.06.03 | ₩5,713 | ₩6,060 | ₩5,553 | ₩5,873 | +2.80% | 198.3만 |
|---|
| 2026.06.02 | ₩5,633 | ₩5,940 | ₩5,499 | ₩5,753 | +2.13% | 238.1만 |
|---|
| 2026.06.01 | ₩5,366 | ₩5,833 | ₩5,326 | ₩5,713 | +6.47% | 206.6만 |
|---|
| 2026.05.29 | ₩5,619 | ₩5,673 | ₩5,246 | ₩5,299 | -5.70% | 604.2만 |
|---|
| 2026.05.28 | ₩5,152 | ₩5,713 | ₩5,152 | ₩5,633 | +9.33% | 184.9만 |
|---|
| 2026.05.27 | ₩5,179 | ₩5,272 | ₩5,112 | ₩5,246 | +1.29% | 86.6만 |
|---|
| 2026.05.26 | ₩5,112 | ₩5,179 | ₩4,965 | ₩5,139 | +0.52% | 102.1만 |
|---|
| 2026.05.22 | ₩5,179 | ₩5,272 | ₩5,032 | ₩5,099 | -1.55% | 103.5만 |
|---|
| 2026.05.21 | ₩4,992 | ₩5,232 | ₩4,925 | ₩5,219 | +4.55% | 141.2만 |
|---|
| 2026.05.20 | ₩4,739 | ₩5,099 | ₩4,725 | ₩5,086 | +7.32% | 209.9만 |
|---|
| 2026.05.19 | ₩4,792 | ₩4,899 | ₩4,712 | ₩4,739 | -1.11% | 191.8만 |
|---|
| 2026.05.18 | ₩4,779 | ₩5,072 | ₩4,752 | ₩4,872 | +1.96% | 220.1만 |
|---|
| 2026.05.15 | ₩4,832 | ₩5,019 | ₩4,765 | ₩4,779 | -1.10% | 164.1만 |
|---|
| 2026.05.14 | ₩4,979 | ₩5,032 | ₩4,832 | ₩4,832 | -2.95% | 169.8만 |
|---|
| 2026.05.13 | ₩5,433 | ₩5,433 | ₩4,979 | ₩4,979 | -8.35% | 199만 |
|---|
| 2026.05.12 | ₩5,606 | ₩5,660 | ₩5,433 | ₩5,433 | -3.10% | 117.5만 |
|---|
| 2026.05.11 | ₩5,686 | ₩5,926 | ₩5,566 | ₩5,619 | -1.17% | 115.8만 |
|---|
| 2026.05.08 | ₩5,513 | ₩5,846 | ₩5,339 | ₩5,726 | +3.87% | 198.4만 |
|---|
| 2026.05.07 | ₩5,513 | ₩5,633 | ₩5,366 | ₩5,459 | -0.97% | 255.3만 |
|---|
| 2026.05.06 | ₩5,513 | ₩5,900 | ₩5,005 | ₩5,486 | -0.48% | 746만 |
|---|
| 2026.05.05 | ₩6,661 | ₩6,727 | ₩6,420 | ₩6,714 | +0.80% | 144만 |
|---|
| 2026.05.04 | ₩6,380 | ₩6,634 | ₩6,380 | ₩6,594 | +3.35% | 113.5만 |
|---|
| 2026.05.01 | ₩6,274 | ₩6,754 | ₩6,260 | ₩6,407 | +2.13% | 201만 |
|---|
| 2026.04.30 | ₩6,073 | ₩6,447 | ₩6,073 | ₩6,340 | +4.40% | 101만 |
|---|
| 2026.04.29 | ₩6,354 | ₩6,447 | ₩6,113 | ₩6,247 | -1.68% | 123.8만 |
|---|
| 2026.04.28 | ₩6,460 | ₩6,581 | ₩6,380 | ₩6,460 | 0.00% | 90.1만 |
|---|
| 2026.04.27 | ₩6,380 | ₩6,621 | ₩6,327 | ₩6,447 | +1.05% | 84.1만 |
|---|
| 2026.04.24 | ₩6,367 | ₩6,474 | ₩6,287 | ₩6,380 | +0.21% | 73.6만 |
|---|
| 2026.04.23 | ₩6,727 | ₩6,767 | ₩6,073 | ₩6,394 | -4.96% | 120.2만 |
|---|
| 2026.04.22 | ₩6,661 | ₩6,821 | ₩6,661 | ₩6,781 | +1.80% | 71.7만 |
|---|
| 2026.04.21 | ₩6,888 | ₩7,088 | ₩6,647 | ₩6,661 | -3.29% | 72.5만 |
|---|
| 2026.04.20 | ₩6,727 | ₩6,981 | ₩6,554 | ₩6,861 | +1.98% | 76.1만 |
|---|
| 2026.04.17 | ₩6,861 | ₩7,048 | ₩6,714 | ₩6,781 | -1.17% | 97.1만 |
|---|
| 2026.04.16 | ₩7,048 | ₩7,088 | ₩6,634 | ₩6,674 | -5.30% | 136만 |
|---|
| 2026.04.15 | ₩6,474 | ₩7,154 | ₩6,474 | ₩6,928 | +7.01% | 125.2만 |
|---|
| 2026.04.14 | ₩6,140 | ₩6,581 | ₩6,140 | ₩6,554 | +6.74% | 102.8만 |
|---|
| 2026.04.13 | ₩5,766 | ₩6,193 | ₩5,766 | ₩6,127 | +6.25% | 98.7만 |
|---|
| 2026.04.10 | ₩5,940 | ₩6,167 | ₩5,753 | ₩5,806 | -2.25% | 106.1만 |
|---|
| 2026.04.09 | ₩6,327 | ₩6,327 | ₩5,913 | ₩5,926 | -6.33% | 141.5만 |
|---|
| 2026.04.08 | ₩6,474 | ₩6,661 | ₩6,287 | ₩6,367 | -1.65% | 95.6만 |
|---|
| 2026.04.07 | ₩6,220 | ₩6,340 | ₩6,100 | ₩6,327 | +1.72% | 117.8만 |
|---|
| 2026.04.06 | ₩6,340 | ₩6,487 | ₩6,233 | ₩6,233 | -1.68% | 60.9만 |
|---|
| 2026.04.02 | ₩5,940 | ₩6,447 | ₩5,926 | ₩6,340 | +6.74% | 114.8만 |
|---|
| 2026.04.01 | ₩6,047 | ₩6,274 | ₩6,020 | ₩6,127 | +1.32% | 85.5만 |
|---|
| 2026.03.31 | ₩5,846 | ₩6,047 | ₩5,820 | ₩6,007 | +2.74% | 122.6만 |
|---|
| 2026.03.30 | ₩5,713 | ₩5,846 | ₩5,606 | ₩5,820 | +1.87% | 136.9만 |
|---|
| 2026.03.27 | ₩6,113 | ₩6,233 | ₩5,700 | ₩5,713 | -6.55% | 161.8만 |
|---|
| 2026.03.26 | ₩6,167 | ₩6,420 | ₩6,113 | ₩6,167 | 0.00% | 93.1만 |
|---|
| 2026.03.25 | ₩6,274 | ₩6,434 | ₩6,087 | ₩6,247 | -0.43% | 148.2만 |
|---|
| 2026.03.24 | ₩6,193 | ₩6,407 | ₩6,073 | ₩6,153 | -0.65% | 177.4만 |
|---|
| 2026.03.23 | ₩6,220 | ₩6,514 | ₩6,113 | ₩6,220 | 0.00% | 218.7만 |
|---|
| 2026.03.20 | ₩6,367 | ₩6,487 | ₩6,060 | ₩6,113 | -3.98% | 1756.4만 |
|---|
| 2026.03.19 | ₩6,060 | ₩6,407 | ₩6,060 | ₩6,340 | +4.63% | 177.3만 |
|---|
| 2026.03.18 | ₩6,247 | ₩6,741 | ₩5,846 | ₩6,193 | -0.85% | 219.8만 |
|---|
| 2026.03.17 | ₩6,127 | ₩6,447 | ₩6,047 | ₩6,380 | +4.14% | 208.6만 |
|---|
| 2026.03.16 | ₩6,220 | ₩6,394 | ₩6,047 | ₩6,127 | -1.50% | 173.2만 |
|---|
| 2026.03.13 | ₩6,460 | ₩6,540 | ₩6,167 | ₩6,220 | -3.72% | 172.4만 |
|---|
| 2026.03.12 | ₩6,554 | ₩6,821 | ₩6,340 | ₩6,474 | -1.22% | 223.1만 |
|---|
| 2026.03.11 | ₩6,781 | ₩6,807 | ₩6,407 | ₩6,754 | -0.39% | 225.1만 |
|---|
| 2026.03.10 | ₩6,914 | ₩7,301 | ₩6,674 | ₩6,834 | -1.16% | 256.7만 |
|---|
| 2026.03.09 | ₩6,674 | ₩6,981 | ₩6,354 | ₩6,420 | -3.80% | 332.9만 |
|---|
| 2026.03.06 | ₩6,621 | ₩6,901 | ₩6,474 | ₩6,874 | +3.83% | 156.4만 |
|---|
| 2026.03.05 | ₩6,821 | ₩7,114 | ₩6,647 | ₩6,847 | +0.39% | 153만 |
|---|
| 2026.03.04 | ₩7,074 | ₩7,328 | ₩7,021 | ₩7,048 | -0.38% | 142만 |
|---|
| 2026.03.03 | ₩6,500 | ₩7,128 | ₩6,367 | ₩7,061 | +8.62% | 170.4만 |
|---|
| 2026.03.02 | ₩6,754 | ₩6,901 | ₩6,247 | ₩6,687 | -0.99% | 217.4만 |
|---|
| 2026.02.27 | ₩6,367 | ₩6,394 | ₩5,980 | ₩6,153 | -3.35% | 213.2만 |
|---|
| 2026.02.26 | ₩6,434 | ₩6,701 | ₩6,287 | ₩6,487 | +0.83% | 150.9만 |
|---|
| 2026.02.25 | ₩5,913 | ₩6,514 | ₩5,900 | ₩6,380 | +7.90% | 253.8만 |
|---|
| 2026.02.24 | ₩7,435 | ₩7,622 | ₩5,846 | ₩5,913 | -20.47% | 526.8만 |
|---|
| 2026.02.23 | ₩5,700 | ₩5,873 | ₩5,473 | ₩5,846 | +2.58% | 268.1만 |
|---|
| 2026.02.20 | ₩5,766 | ₩5,846 | ₩5,619 | ₩5,726 | -0.69% | 116.2만 |
|---|
| 2026.02.19 | ₩5,793 | ₩5,886 | ₩5,686 | ₩5,846 | +0.92% | 83.5만 |
|---|
| 2026.02.18 | ₩6,007 | ₩6,100 | ₩5,766 | ₩5,833 | -2.89% | 82만 |
|---|
| 2026.02.17 | ₩5,993 | ₩6,153 | ₩5,793 | ₩6,007 | +0.22% | 91.7만 |
|---|
| 2026.02.13 | ₩6,033 | ₩6,287 | ₩5,953 | ₩5,993 | -0.66% | 103.6만 |
|---|
| 2026.02.12 | ₩6,460 | ₩6,594 | ₩5,900 | ₩6,047 | -6.40% | 107.9만 |
|---|
| 2026.02.11 | ₩6,794 | ₩6,874 | ₩6,447 | ₩6,474 | -4.72% | 143.9만 |
|---|
| 2026.02.10 | ₩6,807 | ₩7,061 | ₩6,741 | ₩6,781 | -0.39% | 88.9만 |
|---|
| 2026.02.09 | ₩6,821 | ₩6,847 | ₩6,714 | ₩6,767 | -0.78% | 99.3만 |
|---|
| 2026.02.06 | ₩6,834 | ₩7,048 | ₩6,687 | ₩6,834 | 0.00% | 97.7만 |
|---|
| 2026.02.05 | ₩6,981 | ₩7,168 | ₩6,714 | ₩6,807 | -2.49% | 123.7만 |
|---|
| 2026.02.04 | ₩7,181 | ₩7,248 | ₩6,861 | ₩7,074 | -1.49% | 102.5만 |
|---|
| 2026.02.03 | ₩7,288 | ₩7,608 | ₩7,101 | ₩7,128 | -2.20% | 102.2만 |
|---|
| 2026.02.02 | ₩7,355 | ₩7,595 | ₩7,248 | ₩7,301 | -0.73% | 79.5만 |
|---|
| 2026.01.30 | ₩7,328 | ₩7,555 | ₩7,221 | ₩7,502 | +2.37% | 91.7만 |
|---|
| 2026.01.29 | ₩7,648 | ₩7,675 | ₩7,381 | ₩7,395 | -3.32% | 66.8만 |
|---|
| 2026.01.28 | ₩7,942 | ₩7,942 | ₩7,595 | ₩7,635 | -3.87% | 66.9만 |
|---|
| 2026.01.27 | ₩7,728 | ₩7,929 | ₩7,515 | ₩7,902 | +2.25% | 58.6만 |
|---|
| 2026.01.26 | ₩7,809 | ₩7,969 | ₩7,702 | ₩7,755 | -0.68% | 73.9만 |
|---|
| 2026.01.23 | ₩8,022 | ₩8,035 | ₩7,662 | ₩7,835 | -2.33% | 80.6만 |
|---|
| 2026.01.22 | ₩7,822 | ₩8,209 | ₩7,782 | ₩8,089 | +3.41% | 134.2만 |
|---|
| 2026.01.21 | ₩7,582 | ₩7,875 | ₩7,502 | ₩7,795 | +2.82% | 100.6만 |
|---|
| 2026.01.20 | ₩8,009 | ₩8,035 | ₩7,301 | ₩7,582 | -5.33% | 133.8만 |
|---|
| 2026.01.16 | ₩8,062 | ₩8,156 | ₩7,849 | ₩7,902 | -1.99% | 105만 |
|---|
| 2026.01.15 | ₩8,116 | ₩8,276 | ₩7,755 | ₩8,062 | -0.66% | 115만 |
|---|
| 2026.01.14 | ₩8,222 | ₩8,236 | ₩7,875 | ₩8,156 | -0.81% | 97.8만 |
|---|
| 2026.01.13 | ₩8,810 | ₩8,943 | ₩8,169 | ₩8,276 | -6.06% | 94.8만 |
|---|
| 2026.01.12 | ₩8,850 | ₩9,544 | ₩8,649 | ₩8,770 | -0.90% | 95.1만 |
|---|
| 2026.01.09 | ₩8,863 | ₩8,956 | ₩8,543 | ₩8,783 | -0.90% | 85만 |
|---|
| 2026.01.08 | ₩8,596 | ₩8,890 | ₩8,596 | ₩8,756 | +1.86% | 83.3만 |
|---|
| 2026.01.07 | ₩8,703 | ₩9,143 | ₩8,676 | ₩8,850 | +1.69% | 83.9만 |
|---|
| 2026.01.06 | ₩8,182 | ₩8,743 | ₩8,142 | ₩8,703 | +6.36% | 117.5만 |
|---|
| 2026.01.05 | ₩8,209 | ₩8,316 | ₩8,129 | ₩8,196 | -0.16% | 81.2만 |
|---|
| 2026.01.02 | ₩8,236 | ₩8,423 | ₩8,142 | ₩8,196 | -0.49% | 70.7만 |
|---|
| 2025.12.31 | ₩8,196 | ₩8,276 | ₩8,142 | ₩8,209 | +0.16% | 70.4만 |
|---|
| 2025.12.30 | ₩8,409 | ₩8,409 | ₩8,209 | ₩8,236 | -2.06% | 48.5만 |
|---|
| 2025.12.29 | ₩8,770 | ₩8,770 | ₩8,396 | ₩8,423 | -3.96% | 66.3만 |
|---|
| 2025.12.26 | ₩8,716 | ₩8,836 | ₩8,529 | ₩8,649 | -0.77% | 93.7만 |
|---|
| 2025.12.24 | ₩8,689 | ₩8,756 | ₩8,516 | ₩8,743 | +0.61% | 42.5만 |
|---|
| 2025.12.23 | ₩8,983 | ₩9,037 | ₩8,730 | ₩8,756 | -2.53% | 49.9만 |
|---|
| 2025.12.22 | ₩8,783 | ₩9,197 | ₩8,689 | ₩9,023 | +2.74% | 100.2만 |
|---|
| 2025.12.19 | ₩8,943 | ₩8,996 | ₩8,716 | ₩8,743 | -2.24% | 326만 |
|---|
| 2025.12.18 | ₩9,384 | ₩9,610 | ₩8,836 | ₩8,943 | -4.69% | 76만 |
|---|
| 2025.12.17 | ₩9,237 | ₩9,517 | ₩9,077 | ₩9,277 | +0.43% | 69.2만 |
|---|
| 2025.12.16 | ₩9,237 | ₩9,410 | ₩9,183 | ₩9,183 | -0.58% | 78.1만 |
|---|
| 2025.12.15 | ₩9,731 | ₩9,771 | ₩9,223 | ₩9,330 | -4.12% | 114.6만 |
|---|
| 2025.12.12 | ₩9,744 | ₩9,877 | ₩9,610 | ₩9,624 | -1.23% | 107.9만 |
|---|
| 2025.12.11 | ₩9,624 | ₩9,917 | ₩9,544 | ₩9,744 | +1.25% | 75.7만 |
|---|
| 2025.12.10 | ₩9,837 | ₩9,837 | ₩9,584 | ₩9,651 | -1.90% | 72.7만 |
|---|
| 2025.12.09 | ₩9,424 | ₩9,837 | ₩9,330 | ₩9,811 | +4.11% | 112.8만 |
|---|
| 2025.12.08 | ₩9,584 | ₩9,677 | ₩9,437 | ₩9,437 | -1.53% | 89.1만 |
|---|
| 2025.12.05 | ₩9,744 | ₩9,811 | ₩9,424 | ₩9,464 | -2.88% | 55.7만 |
|---|
| 2025.12.04 | ₩9,757 | ₩9,851 | ₩9,544 | ₩9,784 | +0.27% | 69.5만 |
|---|
| 2025.12.03 | ₩9,424 | ₩9,811 | ₩9,370 | ₩9,784 | +3.82% | 91.3만 |
|---|
| 2025.12.02 | ₩9,424 | ₩9,544 | ₩9,250 | ₩9,370 | -0.57% | 87.3만 |
|---|
| 2025.12.01 | ₩10,064 | ₩10,064 | ₩9,357 | ₩9,424 | -6.37% | 123.6만 |
|---|
| 2025.11.28 | ₩10,184 | ₩10,305 | ₩10,024 | ₩10,184 | 0.00% | 42.7만 |
|---|
| 2025.11.26 | ₩10,531 | ₩10,531 | ₩10,104 | ₩10,144 | -3.68% | 251.6만 |
|---|
| 2025.11.25 | ₩10,451 | ₩10,798 | ₩10,291 | ₩10,558 | +1.02% | 107.8만 |
|---|
| 2025.11.24 | ₩9,851 | ₩10,398 | ₩9,771 | ₩10,318 | +4.74% | 131.1만 |
|---|
| 2025.11.21 | ₩9,223 | ₩9,998 | ₩9,103 | ₩9,851 | +6.80% | 144.9만 |
|---|
| 2025.11.20 | ₩8,796 | ₩9,664 | ₩8,743 | ₩9,210 | +4.70% | 137.7만 |
|---|
| 2025.11.19 | ₩8,810 | ₩9,197 | ₩8,583 | ₩8,596 | -2.42% | 120.2만 |
|---|
| 2025.11.18 | ₩8,823 | ₩9,170 | ₩8,823 | ₩8,850 | +0.30% | 119.6만 |
|---|
| 2025.11.17 | ₩8,810 | ₩9,197 | ₩8,663 | ₩8,890 | +0.91% | 123.1만 |
|---|
| 2025.11.14 | ₩8,342 | ₩9,117 | ₩8,342 | ₩8,956 | +7.36% | 113.7만 |
|---|
| 2025.11.13 | ₩8,609 | ₩8,916 | ₩8,356 | ₩8,476 | -1.55% | 164.4만 |
|---|
| 2025.11.12 | ₩8,930 | ₩8,956 | ₩8,663 | ₩8,730 | -2.24% | 122.9만 |
|---|
| 2025.11.11 | ₩8,609 | ₩8,956 | ₩8,529 | ₩8,916 | +3.57% | 96.8만 |
|---|
| 2025.11.10 | ₩8,543 | ₩8,863 | ₩8,503 | ₩8,649 | +1.25% | 114.7만 |
|---|
| 2025.11.07 | ₩8,396 | ₩8,503 | ₩8,142 | ₩8,409 | +0.16% | 104.7만 |
|---|
| 2025.11.06 | ₩8,703 | ₩8,810 | ₩8,289 | ₩8,449 | -2.91% | 131.9만 |
|---|
| 2025.11.05 | ₩8,569 | ₩9,103 | ₩8,543 | ₩8,783 | +2.49% | 125.2만 |
|---|
| 2025.11.04 | ₩9,904 | ₩10,131 | ₩8,276 | ₩8,623 | -12.94% | 269.8만 |
|---|
| 2025.11.03 | ₩10,745 | ₩11,186 | ₩10,371 | ₩10,919 | +1.61% | 187.1만 |
|---|
| 2025.10.31 | ₩10,585 | ₩10,825 | ₩10,411 | ₩10,732 | +1.39% | 90.4만 |
|---|
| 2025.10.30 | ₩10,678 | ₩10,812 | ₩10,425 | ₩10,612 | -0.63% | 92.9만 |
|---|
| 2025.10.29 | ₩10,812 | ₩10,919 | ₩10,358 | ₩10,558 | -2.35% | 76.7만 |
|---|
| 2025.10.28 | ₩10,745 | ₩10,905 | ₩10,652 | ₩10,852 | +0.99% | 68만 |
|---|
| 2025.10.27 | ₩11,039 | ₩11,346 | ₩10,692 | ₩10,812 | -2.06% | 115.1만 |
|---|
| 2025.10.24 | ₩10,772 | ₩10,892 | ₩10,572 | ₩10,879 | +0.99% | 76.7만 |
|---|
| 2025.10.23 | ₩10,465 | ₩10,745 | ₩10,251 | ₩10,745 | +2.68% | 76만 |
|---|
| 2025.10.22 | ₩10,879 | ₩10,999 | ₩10,451 | ₩10,491 | -3.56% | 73.2만 |
|---|
| 2025.10.21 | ₩10,585 | ₩11,012 | ₩10,465 | ₩10,758 | +1.64% | 79.3만 |
|---|
| 2025.10.20 | ₩10,558 | ₩10,919 | ₩10,465 | ₩10,545 | -0.13% | 102.1만 |
|---|
| 2025.10.17 | ₩10,678 | ₩10,879 | ₩10,358 | ₩10,411 | -2.50% | 79.9만 |
|---|
| 2025.10.16 | ₩10,919 | ₩11,466 | ₩10,692 | ₩10,785 | -1.22% | 108만 |
|---|
| 2025.10.15 | ₩10,465 | ₩10,852 | ₩10,371 | ₩10,812 | +3.32% | 93.1만 |
|---|
| 2025.10.14 | ₩10,451 | ₩10,772 | ₩10,171 | ₩10,411 | -0.38% | 96.4만 |
|---|
| 2025.10.13 | ₩10,131 | ₩10,612 | ₩10,104 | ₩10,465 | +3.29% | 89.1만 |
|---|
| 2025.10.10 | ₩10,398 | ₩10,398 | ₩9,797 | ₩10,011 | -3.72% | 104.1만 |
|---|