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 | ₩5,877 | ₩5,543 | ₩5,757 | +3.11% | 136.8만 |
| 2026.10.08 | ₩5,664 | ₩5,690 | ₩5,410 | ₩5,610 | -0.94% | 226만 |
| 2026.10.07 | ₩5,677 | ₩5,771 | ₩5,503 | ₩5,717 | +0.71% | 160만 |
| 2026.10.06 | ₩6,171 | ₩6,452 | ₩5,637 | ₩5,717 | -7.36% | 180.2만 |
| 2026.10.05 | ₩6,024 | ₩6,171 | ₩5,891 | ₩6,118 | +1.55% | 276만 |
| 2026.10.02 | ₩5,557 | ₩6,131 | ₩5,557 | ₩6,064 | +9.13% | 228.1만 |
| 2026.10.01 | ₩5,717 | ₩5,757 | ₩5,423 | ₩5,423 | -5.14% | 165.8만 |
| 2026.09.30 | ₩5,717 | ₩5,864 | ₩5,637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,757 |
| +0.70% |
| 150.5만 |
| 2026.09.29 | ₩5,690 | ₩5,837 | ₩5,637 | ₩5,650 | -0.70% | 159.9만 |
|---|
| 2026.09.28 | ₩5,490 | ₩5,797 | ₩5,450 | ₩5,664 | +3.16% | 118.1만 |
|---|
| 2026.09.25 | ₩5,557 | ₩5,677 | ₩5,437 | ₩5,570 | +0.24% | 164.8만 |
|---|
| 2026.09.24 | ₩5,343 | ₩5,690 | ₩5,303 | ₩5,530 | +3.50% | 196.1만 |
|---|
| 2026.09.23 | ₩5,370 | ₩5,650 | ₩5,303 | ₩5,356 | -0.25% | 165.8만 |
|---|
| 2026.09.22 | ₩5,210 | ₩5,423 | ₩5,023 | ₩5,370 | +3.08% | 248.7만 |
|---|
| 2026.09.21 | ₩5,250 | ₩5,397 | ₩5,169 | ₩5,356 | +2.04% | 189만 |
|---|
| 2026.09.18 | ₩5,543 | ₩5,570 | ₩5,156 | ₩5,196 | -6.27% | 351만 |
|---|
| 2026.09.17 | ₩5,196 | ₩5,570 | ₩5,009 | ₩5,530 | +6.43% | 283.1만 |
|---|
| 2026.09.16 | ₩5,009 | ₩5,463 | ₩5,009 | ₩5,156 | +2.93% | 205만 |
|---|
| 2026.09.15 | ₩5,076 | ₩5,316 | ₩4,942 | ₩5,183 | +2.11% | 468만 |
|---|
| 2026.09.14 | ₩4,582 | ₩5,103 | ₩4,568 | ₩5,063 | +10.50% | 259.9만 |
|---|
| 2026.09.11 | ₩4,502 | ₩4,582 | ₩4,274 | ₩4,568 | +1.48% | 255.2만 |
|---|
| 2026.09.10 | ₩4,194 | ₩4,502 | ₩4,087 | ₩4,488 | +7.01% | 394만 |
|---|
| 2026.09.09 | ₩4,154 | ₩4,301 | ₩4,128 | ₩4,261 | +2.57% | 96.7만 |
|---|
| 2026.09.08 | ₩4,248 | ₩4,301 | ₩4,154 | ₩4,248 | 0.00% | 119.5만 |
|---|
| 2026.09.04 | ₩4,261 | ₩4,274 | ₩4,208 | ₩4,261 | 0.00% | 80.6만 |
|---|
| 2026.09.03 | ₩4,341 | ₩4,435 | ₩4,221 | ₩4,315 | -0.62% | 95.9만 |
|---|
| 2026.09.02 | ₩4,221 | ₩4,475 | ₩4,221 | ₩4,315 | +2.22% | 135.1만 |
|---|
| 2026.09.01 | ₩3,941 | ₩4,301 | ₩3,900 | ₩4,248 | +7.80% | 303.3만 |
|---|
| 2026.08.31 | ₩4,208 | ₩4,355 | ₩4,061 | ₩4,301 | +2.22% | 154.3만 |
|---|
| 2026.08.28 | ₩4,208 | ₩4,274 | ₩4,101 | ₩4,221 | +0.32% | 143만 |
|---|
| 2026.08.27 | ₩4,154 | ₩4,368 | ₩4,128 | ₩4,248 | +2.25% | 127.8만 |
|---|
| 2026.08.26 | ₩4,248 | ₩4,261 | ₩4,128 | ₩4,168 | -1.89% | 128.8만 |
|---|
| 2026.08.25 | ₩4,087 | ₩4,288 | ₩4,021 | ₩4,261 | +4.25% | 175.6만 |
|---|
| 2026.08.24 | ₩4,274 | ₩4,274 | ₩4,007 | ₩4,074 | -4.69% | 135.2만 |
|---|
| 2026.08.21 | ₩4,301 | ₩4,355 | ₩4,168 | ₩4,274 | -0.62% | 127.9만 |
|---|
| 2026.08.20 | ₩4,234 | ₩4,408 | ₩4,194 | ₩4,301 | +1.58% | 192.8만 |
|---|
| 2026.08.19 | ₩3,941 | ₩4,274 | ₩3,900 | ₩4,261 | +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 | ₩3,967 | ₩4,074 | +1.33% | 138.8만 |
|---|
| 2026.08.14 | ₩4,234 | ₩4,248 | ₩4,021 | ₩4,047 | -4.42% | 155.5만 |
|---|
| 2026.08.13 | ₩4,328 | ₩4,381 | ₩4,208 | ₩4,234 | -2.16% | 162만 |
|---|
| 2026.08.12 | ₩4,341 | ₩4,341 | ₩4,181 | ₩4,315 | -0.62% | 116.3만 |
|---|
| 2026.08.11 | ₩4,315 | ₩4,368 | ₩4,208 | ₩4,301 | -0.31% | 148.5만 |
|---|
| 2026.08.10 | ₩4,274 | ₩4,448 | ₩4,274 | ₩4,341 | +1.56% | 137.7만 |
|---|
| 2026.08.07 | ₩4,301 | ₩4,395 | ₩4,248 | ₩4,355 | +1.24% | 144.1만 |
|---|
| 2026.08.06 | ₩4,221 | ₩4,288 | ₩4,034 | ₩4,248 | +0.63% | 254.1만 |
|---|
| 2026.08.05 | ₩4,168 | ₩4,355 | ₩4,074 | ₩4,208 | +0.96% | 371.5만 |
|---|
| 2026.08.04 | ₩4,007 | ₩4,315 | ₩4,007 | ₩4,234 | +5.67% | 350.2만 |
|---|
| 2026.08.03 | ₩3,900 | ₩4,181 | ₩3,660 | ₩4,034 | +3.42% | 781.7만 |
|---|
| 2026.07.31 | ₩4,141 | ₩4,355 | ₩3,754 | ₩3,820 | -7.74% | 1516.3만 |
|---|
| 2026.07.30 | ₩6,772 | ₩7,186 | ₩6,719 | ₩7,173 | +5.92% | 215.6만 |
|---|
| 2026.07.29 | ₩7,120 | ₩7,253 | ₩6,719 | ₩6,732 | -5.44% | 147.6만 |
|---|
| 2026.07.28 | ₩7,333 | ₩7,387 | ₩6,986 | ₩7,106 | -3.10% | 116.5만 |
|---|
| 2026.07.27 | ₩7,614 | ₩7,707 | ₩7,227 | ₩7,280 | -4.39% | 117.2만 |
|---|
| 2026.07.24 | ₩7,627 | ₩7,707 | ₩7,454 | ₩7,494 | -1.75% | 86.8만 |
|---|
| 2026.07.23 | ₩7,480 | ₩7,774 | ₩7,480 | ₩7,614 | +1.79% | 67.9만 |
|---|
| 2026.07.22 | ₩7,854 | ₩7,868 | ₩7,467 | ₩7,561 | -3.74% | 62.7만 |
|---|
| 2026.07.21 | ₩7,801 | ₩8,001 | ₩7,801 | ₩7,894 | +1.20% | 63.1만 |
|---|
| 2026.07.20 | ₩8,175 | ₩8,268 | ₩7,788 | ₩7,908 | -3.27% | 68.7만 |
|---|
| 2026.07.17 | ₩8,175 | ₩8,335 | ₩8,095 | ₩8,255 | +0.98% | 73.4만 |
|---|
| 2026.07.16 | ₩8,389 | ₩8,589 | ₩8,148 | ₩8,268 | -1.43% | 96.6만 |
|---|
| 2026.07.15 | ₩8,041 | ₩8,496 | ₩8,041 | ₩8,429 | +4.82% | 110만 |
|---|
| 2026.07.14 | ₩7,748 | ₩8,122 | ₩7,734 | ₩8,068 | +4.14% | 89.7만 |
|---|
| 2026.07.13 | ₩7,774 | ₩8,041 | ₩7,574 | ₩7,828 | +0.69% | 81.2만 |
|---|
| 2026.07.10 | ₩8,175 | ₩8,175 | ₩7,654 | ₩7,788 | -4.74% | 85.7만 |
|---|
| 2026.07.09 | ₩7,814 | ₩8,242 | ₩7,748 | ₩8,148 | +4.27% | 88.2만 |
|---|
| 2026.07.08 | ₩7,761 | ₩7,868 | ₩7,641 | ₩7,841 | +1.03% | 143만 |
|---|
| 2026.07.07 | ₩8,135 | ₩8,215 | ₩7,721 | ₩7,828 | -3.78% | 113.6만 |
|---|
| 2026.07.06 | ₩7,988 | ₩8,362 | ₩7,667 | ₩8,055 | +0.84% | 106.4만 |
|---|
| 2026.07.02 | ₩8,081 | ₩8,175 | ₩7,908 | ₩8,001 | -0.99% | 131.9만 |
|---|
| 2026.07.01 | ₩7,654 | ₩8,028 | ₩7,654 | ₩8,015 | +4.71% | 162.7만 |
|---|
| 2026.06.30 | ₩7,814 | ₩7,921 | ₩7,414 | ₩7,627 | -2.39% | 159.9만 |
|---|
| 2026.06.29 | ₩7,801 | ₩8,068 | ₩7,654 | ₩7,814 | +0.17% | 192.9만 |
|---|
| 2026.06.26 | ₩7,267 | ₩7,881 | ₩7,133 | ₩7,854 | +8.09% | 520.6만 |
|---|
| 2026.06.25 | ₩7,026 | ₩7,360 | ₩6,959 | ₩7,253 | +3.23% | 206.2만 |
|---|
| 2026.06.24 | ₩6,185 | ₩7,013 | ₩6,185 | ₩6,973 | +12.74% | 192.5만 |
|---|
| 2026.06.23 | ₩5,891 | ₩6,292 | ₩5,864 | ₩6,185 | +4.99% | 127.2만 |
|---|
| 2026.06.22 | ₩6,064 | ₩6,171 | ₩5,904 | ₩6,011 | -0.88% | 127.1만 |
|---|
| 2026.06.18 | ₩5,877 | ₩6,118 | ₩5,877 | ₩6,064 | +3.18% | 243.6만 |
|---|
| 2026.06.17 | ₩5,690 | ₩5,931 | ₩5,637 | ₩5,851 | +2.82% | 87.7만 |
|---|
| 2026.06.16 | ₩5,757 | ₩5,877 | ₩5,624 | ₩5,677 | -1.39% | 127.4만 |
|---|
| 2026.06.15 | ₩5,757 | ₩5,837 | ₩5,597 | ₩5,771 | +0.23% | 112.8만 |
|---|
| 2026.06.12 | ₩6,185 | ₩6,238 | ₩5,637 | ₩5,784 | -6.48% | 119.2만 |
|---|
| 2026.06.11 | ₩5,891 | ₩6,332 | ₩5,730 | ₩6,185 | +4.99% | 171.2만 |
|---|
| 2026.06.10 | ₩6,064 | ₩6,398 | ₩5,877 | ₩5,918 | -2.42% | 144.5만 |
|---|
| 2026.06.09 | ₩5,904 | ₩6,064 | ₩5,771 | ₩6,064 | +2.71% | 113.8만 |
|---|
| 2026.06.08 | ₩6,131 | ₩6,198 | ₩5,824 | ₩5,864 | -4.36% | 97.4만 |
|---|
| 2026.06.05 | ₩6,211 | ₩6,305 | ₩6,051 | ₩6,105 | -1.72% | 115.3만 |
|---|
| 2026.06.04 | ₩5,877 | ₩6,385 | ₩5,877 | ₩6,265 | +6.59% | 163.9만 |
|---|
| 2026.06.03 | ₩5,717 | ₩6,064 | ₩5,557 | ₩5,877 | +2.80% | 198.3만 |
|---|
| 2026.06.02 | ₩5,637 | ₩5,944 | ₩5,503 | ₩5,757 | +2.13% | 238.1만 |
|---|
| 2026.06.01 | ₩5,370 | ₩5,837 | ₩5,330 | ₩5,717 | +6.47% | 206.6만 |
|---|
| 2026.05.29 | ₩5,624 | ₩5,677 | ₩5,250 | ₩5,303 | -5.70% | 604.2만 |
|---|
| 2026.05.28 | ₩5,156 | ₩5,717 | ₩5,156 | ₩5,637 | +9.33% | 184.9만 |
|---|
| 2026.05.27 | ₩5,183 | ₩5,276 | ₩5,116 | ₩5,250 | +1.29% | 86.6만 |
|---|
| 2026.05.26 | ₩5,116 | ₩5,183 | ₩4,969 | ₩5,143 | +0.52% | 102.1만 |
|---|
| 2026.05.22 | ₩5,183 | ₩5,276 | ₩5,036 | ₩5,103 | -1.55% | 103.5만 |
|---|
| 2026.05.21 | ₩4,996 | ₩5,236 | ₩4,929 | ₩5,223 | +4.55% | 141.2만 |
|---|
| 2026.05.20 | ₩4,742 | ₩5,103 | ₩4,729 | ₩5,089 | +7.32% | 209.9만 |
|---|
| 2026.05.19 | ₩4,795 | ₩4,902 | ₩4,715 | ₩4,742 | -1.11% | 191.8만 |
|---|
| 2026.05.18 | ₩4,782 | ₩5,076 | ₩4,755 | ₩4,876 | +1.96% | 220.1만 |
|---|
| 2026.05.15 | ₩4,836 | ₩5,023 | ₩4,769 | ₩4,782 | -1.10% | 164.1만 |
|---|
| 2026.05.14 | ₩4,982 | ₩5,036 | ₩4,836 | ₩4,836 | -2.95% | 169.8만 |
|---|
| 2026.05.13 | ₩5,437 | ₩5,437 | ₩4,982 | ₩4,982 | -8.35% | 199만 |
|---|
| 2026.05.12 | ₩5,610 | ₩5,664 | ₩5,437 | ₩5,437 | -3.10% | 117.5만 |
|---|
| 2026.05.11 | ₩5,690 | ₩5,931 | ₩5,570 | ₩5,624 | -1.17% | 115.8만 |
|---|
| 2026.05.08 | ₩5,517 | ₩5,851 | ₩5,343 | ₩5,730 | +3.87% | 198.4만 |
|---|
| 2026.05.07 | ₩5,517 | ₩5,637 | ₩5,370 | ₩5,463 | -0.97% | 255.3만 |
|---|
| 2026.05.06 | ₩5,517 | ₩5,904 | ₩5,009 | ₩5,490 | -0.48% | 746만 |
|---|
| 2026.05.05 | ₩6,666 | ₩6,732 | ₩6,425 | ₩6,719 | +0.80% | 144만 |
|---|
| 2026.05.04 | ₩6,385 | ₩6,639 | ₩6,385 | ₩6,599 | +3.35% | 113.5만 |
|---|
| 2026.05.01 | ₩6,278 | ₩6,759 | ₩6,265 | ₩6,412 | +2.13% | 201만 |
|---|
| 2026.04.30 | ₩6,078 | ₩6,452 | ₩6,078 | ₩6,345 | +4.40% | 101만 |
|---|
| 2026.04.29 | ₩6,358 | ₩6,452 | ₩6,118 | ₩6,251 | -1.68% | 123.8만 |
|---|
| 2026.04.28 | ₩6,465 | ₩6,585 | ₩6,385 | ₩6,465 | 0.00% | 90.1만 |
|---|
| 2026.04.27 | ₩6,385 | ₩6,625 | ₩6,332 | ₩6,452 | +1.05% | 84.1만 |
|---|
| 2026.04.24 | ₩6,372 | ₩6,479 | ₩6,292 | ₩6,385 | +0.21% | 73.6만 |
|---|
| 2026.04.23 | ₩6,732 | ₩6,772 | ₩6,078 | ₩6,398 | -4.96% | 120.2만 |
|---|
| 2026.04.22 | ₩6,666 | ₩6,826 | ₩6,666 | ₩6,786 | +1.80% | 71.7만 |
|---|
| 2026.04.21 | ₩6,893 | ₩7,093 | ₩6,652 | ₩6,666 | -3.29% | 72.5만 |
|---|
| 2026.04.20 | ₩6,732 | ₩6,986 | ₩6,559 | ₩6,866 | +1.98% | 76.1만 |
|---|
| 2026.04.17 | ₩6,866 | ₩7,053 | ₩6,719 | ₩6,786 | -1.17% | 97.1만 |
|---|
| 2026.04.16 | ₩7,053 | ₩7,093 | ₩6,639 | ₩6,679 | -5.30% | 136만 |
|---|
| 2026.04.15 | ₩6,479 | ₩7,160 | ₩6,479 | ₩6,933 | +7.01% | 125.2만 |
|---|
| 2026.04.14 | ₩6,145 | ₩6,585 | ₩6,145 | ₩6,559 | +6.74% | 102.8만 |
|---|
| 2026.04.13 | ₩5,771 | ₩6,198 | ₩5,771 | ₩6,131 | +6.25% | 98.7만 |
|---|
| 2026.04.10 | ₩5,944 | ₩6,171 | ₩5,757 | ₩5,811 | -2.25% | 106.1만 |
|---|
| 2026.04.09 | ₩6,332 | ₩6,332 | ₩5,918 | ₩5,931 | -6.33% | 141.5만 |
|---|
| 2026.04.08 | ₩6,479 | ₩6,666 | ₩6,292 | ₩6,372 | -1.65% | 95.6만 |
|---|
| 2026.04.07 | ₩6,225 | ₩6,345 | ₩6,105 | ₩6,332 | +1.72% | 117.8만 |
|---|
| 2026.04.06 | ₩6,345 | ₩6,492 | ₩6,238 | ₩6,238 | -1.68% | 60.9만 |
|---|
| 2026.04.02 | ₩5,944 | ₩6,452 | ₩5,931 | ₩6,345 | +6.74% | 114.8만 |
|---|
| 2026.04.01 | ₩6,051 | ₩6,278 | ₩6,024 | ₩6,131 | +1.32% | 85.5만 |
|---|
| 2026.03.31 | ₩5,851 | ₩6,051 | ₩5,824 | ₩6,011 | +2.74% | 122.6만 |
|---|
| 2026.03.30 | ₩5,717 | ₩5,851 | ₩5,610 | ₩5,824 | +1.87% | 136.9만 |
|---|
| 2026.03.27 | ₩6,118 | ₩6,238 | ₩5,704 | ₩5,717 | -6.55% | 161.8만 |
|---|
| 2026.03.26 | ₩6,171 | ₩6,425 | ₩6,118 | ₩6,171 | 0.00% | 93.1만 |
|---|
| 2026.03.25 | ₩6,278 | ₩6,438 | ₩6,091 | ₩6,251 | -0.43% | 148.2만 |
|---|
| 2026.03.24 | ₩6,198 | ₩6,412 | ₩6,078 | ₩6,158 | -0.65% | 177.4만 |
|---|
| 2026.03.23 | ₩6,225 | ₩6,519 | ₩6,118 | ₩6,225 | 0.00% | 218.7만 |
|---|
| 2026.03.20 | ₩6,372 | ₩6,492 | ₩6,064 | ₩6,118 | -3.98% | 1756.4만 |
|---|
| 2026.03.19 | ₩6,064 | ₩6,412 | ₩6,064 | ₩6,345 | +4.63% | 177.3만 |
|---|
| 2026.03.18 | ₩6,251 | ₩6,746 | ₩5,851 | ₩6,198 | -0.85% | 219.8만 |
|---|
| 2026.03.17 | ₩6,131 | ₩6,452 | ₩6,051 | ₩6,385 | +4.14% | 208.6만 |
|---|
| 2026.03.16 | ₩6,225 | ₩6,398 | ₩6,051 | ₩6,131 | -1.50% | 173.2만 |
|---|
| 2026.03.13 | ₩6,465 | ₩6,545 | ₩6,171 | ₩6,225 | -3.72% | 172.4만 |
|---|
| 2026.03.12 | ₩6,559 | ₩6,826 | ₩6,345 | ₩6,479 | -1.22% | 223.1만 |
|---|
| 2026.03.11 | ₩6,786 | ₩6,812 | ₩6,412 | ₩6,759 | -0.39% | 225.1만 |
|---|
| 2026.03.10 | ₩6,919 | ₩7,307 | ₩6,679 | ₩6,839 | -1.16% | 256.7만 |
|---|
| 2026.03.09 | ₩6,679 | ₩6,986 | ₩6,358 | ₩6,425 | -3.80% | 332.9만 |
|---|
| 2026.03.06 | ₩6,625 | ₩6,906 | ₩6,479 | ₩6,879 | +3.83% | 156.4만 |
|---|
| 2026.03.05 | ₩6,826 | ₩7,120 | ₩6,652 | ₩6,853 | +0.39% | 153만 |
|---|
| 2026.03.04 | ₩7,080 | ₩7,333 | ₩7,026 | ₩7,053 | -0.38% | 142만 |
|---|
| 2026.03.03 | ₩6,505 | ₩7,133 | ₩6,372 | ₩7,066 | +8.62% | 170.4만 |
|---|
| 2026.03.02 | ₩6,759 | ₩6,906 | ₩6,251 | ₩6,692 | -0.99% | 217.4만 |
|---|
| 2026.02.27 | ₩6,372 | ₩6,398 | ₩5,984 | ₩6,158 | -3.35% | 213.2만 |
|---|
| 2026.02.26 | ₩6,438 | ₩6,706 | ₩6,292 | ₩6,492 | +0.83% | 150.9만 |
|---|
| 2026.02.25 | ₩5,918 | ₩6,519 | ₩5,904 | ₩6,385 | +7.90% | 253.8만 |
|---|
| 2026.02.24 | ₩7,440 | ₩7,627 | ₩5,851 | ₩5,918 | -20.47% | 526.8만 |
|---|
| 2026.02.23 | ₩5,704 | ₩5,877 | ₩5,477 | ₩5,851 | +2.58% | 268.1만 |
|---|
| 2026.02.20 | ₩5,771 | ₩5,851 | ₩5,624 | ₩5,730 | -0.69% | 116.2만 |
|---|
| 2026.02.19 | ₩5,797 | ₩5,891 | ₩5,690 | ₩5,851 | +0.92% | 83.5만 |
|---|
| 2026.02.18 | ₩6,011 | ₩6,105 | ₩5,771 | ₩5,837 | -2.89% | 82만 |
|---|
| 2026.02.17 | ₩5,998 | ₩6,158 | ₩5,797 | ₩6,011 | +0.22% | 91.7만 |
|---|
| 2026.02.13 | ₩6,038 | ₩6,292 | ₩5,958 | ₩5,998 | -0.66% | 103.6만 |
|---|
| 2026.02.12 | ₩6,465 | ₩6,599 | ₩5,904 | ₩6,051 | -6.40% | 107.9만 |
|---|
| 2026.02.11 | ₩6,799 | ₩6,879 | ₩6,452 | ₩6,479 | -4.72% | 143.9만 |
|---|
| 2026.02.10 | ₩6,812 | ₩7,066 | ₩6,746 | ₩6,786 | -0.39% | 88.9만 |
|---|
| 2026.02.09 | ₩6,826 | ₩6,853 | ₩6,719 | ₩6,772 | -0.78% | 99.3만 |
|---|
| 2026.02.06 | ₩6,839 | ₩7,053 | ₩6,692 | ₩6,839 | 0.00% | 97.7만 |
|---|
| 2026.02.05 | ₩6,986 | ₩7,173 | ₩6,719 | ₩6,812 | -2.49% | 123.7만 |
|---|
| 2026.02.04 | ₩7,186 | ₩7,253 | ₩6,866 | ₩7,080 | -1.49% | 102.5만 |
|---|
| 2026.02.03 | ₩7,293 | ₩7,614 | ₩7,106 | ₩7,133 | -2.20% | 102.2만 |
|---|
| 2026.02.02 | ₩7,360 | ₩7,601 | ₩7,253 | ₩7,307 | -0.73% | 79.5만 |
|---|
| 2026.01.30 | ₩7,333 | ₩7,561 | ₩7,227 | ₩7,507 | +2.37% | 91.7만 |
|---|
| 2026.01.29 | ₩7,654 | ₩7,681 | ₩7,387 | ₩7,400 | -3.32% | 66.8만 |
|---|
| 2026.01.28 | ₩7,948 | ₩7,948 | ₩7,601 | ₩7,641 | -3.87% | 66.9만 |
|---|
| 2026.01.27 | ₩7,734 | ₩7,935 | ₩7,520 | ₩7,908 | +2.25% | 58.6만 |
|---|
| 2026.01.26 | ₩7,814 | ₩7,975 | ₩7,707 | ₩7,761 | -0.68% | 73.9만 |
|---|
| 2026.01.23 | ₩8,028 | ₩8,041 | ₩7,667 | ₩7,841 | -2.33% | 80.6만 |
|---|
| 2026.01.22 | ₩7,828 | ₩8,215 | ₩7,788 | ₩8,095 | +3.41% | 134.2만 |
|---|
| 2026.01.21 | ₩7,587 | ₩7,881 | ₩7,507 | ₩7,801 | +2.82% | 100.6만 |
|---|
| 2026.01.20 | ₩8,015 | ₩8,041 | ₩7,307 | ₩7,587 | -5.33% | 133.8만 |
|---|
| 2026.01.16 | ₩8,068 | ₩8,162 | ₩7,854 | ₩7,908 | -1.99% | 105만 |
|---|
| 2026.01.15 | ₩8,122 | ₩8,282 | ₩7,761 | ₩8,068 | -0.66% | 115만 |
|---|
| 2026.01.14 | ₩8,228 | ₩8,242 | ₩7,881 | ₩8,162 | -0.81% | 97.8만 |
|---|
| 2026.01.13 | ₩8,816 | ₩8,950 | ₩8,175 | ₩8,282 | -6.06% | 94.8만 |
|---|
| 2026.01.12 | ₩8,856 | ₩9,551 | ₩8,656 | ₩8,776 | -0.90% | 95.1만 |
|---|
| 2026.01.09 | ₩8,870 | ₩8,963 | ₩8,549 | ₩8,789 | -0.90% | 85만 |
|---|
| 2026.01.08 | ₩8,602 | ₩8,896 | ₩8,602 | ₩8,763 | +1.86% | 83.3만 |
|---|
| 2026.01.07 | ₩8,709 | ₩9,150 | ₩8,683 | ₩8,856 | +1.69% | 83.9만 |
|---|
| 2026.01.06 | ₩8,188 | ₩8,749 | ₩8,148 | ₩8,709 | +6.36% | 117.5만 |
|---|
| 2026.01.05 | ₩8,215 | ₩8,322 | ₩8,135 | ₩8,202 | -0.16% | 81.2만 |
|---|
| 2026.01.02 | ₩8,242 | ₩8,429 | ₩8,148 | ₩8,202 | -0.49% | 70.7만 |
|---|
| 2025.12.31 | ₩8,202 | ₩8,282 | ₩8,148 | ₩8,215 | +0.16% | 70.4만 |
|---|
| 2025.12.30 | ₩8,415 | ₩8,415 | ₩8,215 | ₩8,242 | -2.06% | 48.5만 |
|---|
| 2025.12.29 | ₩8,776 | ₩8,776 | ₩8,402 | ₩8,429 | -3.96% | 66.3만 |
|---|
| 2025.12.26 | ₩8,723 | ₩8,843 | ₩8,536 | ₩8,656 | -0.77% | 93.7만 |
|---|
| 2025.12.24 | ₩8,696 | ₩8,763 | ₩8,522 | ₩8,749 | +0.61% | 42.5만 |
|---|
| 2025.12.23 | ₩8,990 | ₩9,043 | ₩8,736 | ₩8,763 | -2.53% | 49.9만 |
|---|
| 2025.12.22 | ₩8,789 | ₩9,204 | ₩8,696 | ₩9,030 | +2.74% | 100.2만 |
|---|
| 2025.12.19 | ₩8,950 | ₩9,003 | ₩8,723 | ₩8,749 | -2.24% | 326만 |
|---|
| 2025.12.18 | ₩9,391 | ₩9,618 | ₩8,843 | ₩8,950 | -4.69% | 76만 |
|---|
| 2025.12.17 | ₩9,244 | ₩9,524 | ₩9,083 | ₩9,284 | +0.43% | 69.2만 |
|---|
| 2025.12.16 | ₩9,244 | ₩9,417 | ₩9,190 | ₩9,190 | -0.58% | 78.1만 |
|---|
| 2025.12.15 | ₩9,738 | ₩9,778 | ₩9,230 | ₩9,337 | -4.12% | 114.6만 |
|---|
| 2025.12.12 | ₩9,751 | ₩9,885 | ₩9,618 | ₩9,631 | -1.23% | 107.9만 |
|---|
| 2025.12.11 | ₩9,631 | ₩9,925 | ₩9,551 | ₩9,751 | +1.25% | 75.7만 |
|---|
| 2025.12.10 | ₩9,845 | ₩9,845 | ₩9,591 | ₩9,658 | -1.90% | 72.7만 |
|---|
| 2025.12.09 | ₩9,431 | ₩9,845 | ₩9,337 | ₩9,818 | +4.11% | 112.8만 |
|---|
| 2025.12.08 | ₩9,591 | ₩9,684 | ₩9,444 | ₩9,444 | -1.53% | 89.1만 |
|---|
| 2025.12.05 | ₩9,751 | ₩9,818 | ₩9,431 | ₩9,471 | -2.88% | 55.7만 |
|---|
| 2025.12.04 | ₩9,765 | ₩9,858 | ₩9,551 | ₩9,791 | +0.27% | 69.5만 |
|---|
| 2025.12.03 | ₩9,431 | ₩9,818 | ₩9,377 | ₩9,791 | +3.82% | 91.3만 |
|---|
| 2025.12.02 | ₩9,431 | ₩9,551 | ₩9,257 | ₩9,377 | -0.57% | 87.3만 |
|---|
| 2025.12.01 | ₩10,072 | ₩10,072 | ₩9,364 | ₩9,431 | -6.37% | 123.6만 |
|---|
| 2025.11.28 | ₩10,192 | ₩10,312 | ₩10,032 | ₩10,192 | 0.00% | 42.7만 |
|---|
| 2025.11.26 | ₩10,539 | ₩10,539 | ₩10,112 | ₩10,152 | -3.68% | 251.6만 |
|---|
| 2025.11.25 | ₩10,459 | ₩10,806 | ₩10,299 | ₩10,566 | +1.02% | 107.8만 |
|---|
| 2025.11.24 | ₩9,858 | ₩10,406 | ₩9,778 | ₩10,326 | +4.74% | 131.1만 |
|---|
| 2025.11.21 | ₩9,230 | ₩10,005 | ₩9,110 | ₩9,858 | +6.80% | 144.9만 |
|---|
| 2025.11.20 | ₩8,803 | ₩9,671 | ₩8,749 | ₩9,217 | +4.70% | 137.7만 |
|---|
| 2025.11.19 | ₩8,816 | ₩9,204 | ₩8,589 | ₩8,602 | -2.42% | 120.2만 |
|---|
| 2025.11.18 | ₩8,830 | ₩9,177 | ₩8,830 | ₩8,856 | +0.30% | 119.6만 |
|---|
| 2025.11.17 | ₩8,816 | ₩9,204 | ₩8,669 | ₩8,896 | +0.91% | 123.1만 |
|---|
| 2025.11.14 | ₩8,349 | ₩9,123 | ₩8,349 | ₩8,963 | +7.36% | 113.7만 |
|---|
| 2025.11.13 | ₩8,616 | ₩8,923 | ₩8,362 | ₩8,482 | -1.55% | 164.4만 |
|---|
| 2025.11.12 | ₩8,936 | ₩8,963 | ₩8,669 | ₩8,736 | -2.24% | 122.9만 |
|---|
| 2025.11.11 | ₩8,616 | ₩8,963 | ₩8,536 | ₩8,923 | +3.57% | 96.8만 |
|---|
| 2025.11.10 | ₩8,549 | ₩8,870 | ₩8,509 | ₩8,656 | +1.25% | 114.7만 |
|---|
| 2025.11.07 | ₩8,402 | ₩8,509 | ₩8,148 | ₩8,415 | +0.16% | 104.7만 |
|---|
| 2025.11.06 | ₩8,709 | ₩8,816 | ₩8,295 | ₩8,455 | -2.91% | 131.9만 |
|---|
| 2025.11.05 | ₩8,576 | ₩9,110 | ₩8,549 | ₩8,789 | +2.49% | 125.2만 |
|---|
| 2025.11.04 | ₩9,911 | ₩10,139 | ₩8,282 | ₩8,629 | -12.94% | 269.8만 |
|---|
| 2025.11.03 | ₩10,753 | ₩11,194 | ₩10,379 | ₩10,927 | +1.61% | 187.1만 |
|---|
| 2025.10.31 | ₩10,593 | ₩10,833 | ₩10,419 | ₩10,740 | +1.39% | 90.4만 |
|---|
| 2025.10.30 | ₩10,686 | ₩10,820 | ₩10,432 | ₩10,619 | -0.63% | 92.9만 |
|---|
| 2025.10.29 | ₩10,820 | ₩10,927 | ₩10,366 | ₩10,566 | -2.35% | 76.7만 |
|---|
| 2025.10.28 | ₩10,753 | ₩10,913 | ₩10,660 | ₩10,860 | +0.99% | 68만 |
|---|
| 2025.10.27 | ₩11,047 | ₩11,354 | ₩10,700 | ₩10,820 | -2.06% | 115.1만 |
|---|
| 2025.10.24 | ₩10,780 | ₩10,900 | ₩10,579 | ₩10,887 | +0.99% | 76.7만 |
|---|
| 2025.10.23 | ₩10,473 | ₩10,753 | ₩10,259 | ₩10,753 | +2.68% | 76만 |
|---|
| 2025.10.22 | ₩10,887 | ₩11,007 | ₩10,459 | ₩10,499 | -3.56% | 73.2만 |
|---|
| 2025.10.21 | ₩10,593 | ₩11,020 | ₩10,473 | ₩10,766 | +1.64% | 79.3만 |
|---|
| 2025.10.20 | ₩10,566 | ₩10,927 | ₩10,473 | ₩10,553 | -0.13% | 102.1만 |
|---|
| 2025.10.17 | ₩10,686 | ₩10,887 | ₩10,366 | ₩10,419 | -2.50% | 79.9만 |
|---|
| 2025.10.16 | ₩10,927 | ₩11,474 | ₩10,700 | ₩10,793 | -1.22% | 108만 |
|---|
| 2025.10.15 | ₩10,473 | ₩10,860 | ₩10,379 | ₩10,820 | +3.32% | 93.1만 |
|---|
| 2025.10.14 | ₩10,459 | ₩10,780 | ₩10,179 | ₩10,419 | -0.38% | 96.4만 |
|---|
| 2025.10.13 | ₩10,139 | ₩10,619 | ₩10,112 | ₩10,473 | +3.29% | 89.1만 |
|---|
| 2025.10.10 | ₩10,406 | ₩10,406 | ₩9,805 | ₩10,018 | -3.72% | 104.1만 |
|---|