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 | ₩5,577 | ₩5,871 | ₩5,537 | ₩5,751 | +3.11% | 136.8만 |
| 2026.10.08 | — | — | — | ₩5,604 | — | — |
| 2026.10.06 | — | — | — | ₩5,711 | — | — |
| 2026.10.02 | ₩5,551 | ₩6,124 | ₩5,551 | ₩6,058 | +9.13% | 226.5만 |
| 2026.10.01 | ₩5,711 | ₩5,751 | ₩5,417 | ₩5,417 | -5.14% | 165.8만 |
| 2026.09.30 | ₩5,711 | ₩5,857 | ₩5,631 | ₩5,751 | +0.70% | 150.5만 |
| 2026.09.29 | ₩5,684 | ₩5,831 | ₩5,631 | ₩5,644 | -0.70% | 159.9만 |
| 2026.09.28 | ₩5,484 | ₩5,791 | ₩5,444 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,657 |
| +3.16% |
| 118.1만 |
| 2026.09.25 | ₩5,551 | ₩5,671 | ₩5,431 | ₩5,564 | +0.24% | 164.8만 |
|---|
| 2026.09.24 | ₩5,337 | ₩5,684 | ₩5,297 | ₩5,524 | +3.50% | 196.1만 |
|---|
| 2026.09.23 | ₩5,364 | ₩5,644 | ₩5,297 | ₩5,350 | -0.25% | 165.8만 |
|---|
| 2026.09.22 | ₩5,204 | ₩5,417 | ₩5,017 | ₩5,364 | +3.08% | 248.7만 |
|---|
| 2026.09.21 | ₩5,244 | ₩5,390 | ₩5,164 | ₩5,350 | +2.04% | 189만 |
|---|
| 2026.09.18 | ₩5,537 | ₩5,564 | ₩5,150 | ₩5,190 | -6.27% | 351만 |
|---|
| 2026.09.17 | ₩5,190 | ₩5,564 | ₩5,004 | ₩5,524 | +6.43% | 283.1만 |
|---|
| 2026.09.16 | ₩5,004 | ₩5,457 | ₩5,004 | ₩5,150 | +2.93% | 205만 |
|---|
| 2026.09.15 | ₩5,070 | ₩5,310 | ₩4,937 | ₩5,177 | +2.11% | 468만 |
|---|
| 2026.09.14 | ₩4,577 | ₩5,097 | ₩4,563 | ₩5,057 | +10.50% | 259.9만 |
|---|
| 2026.09.11 | ₩4,497 | ₩4,577 | ₩4,270 | ₩4,563 | +1.48% | 255.2만 |
|---|
| 2026.09.10 | ₩4,190 | ₩4,497 | ₩4,083 | ₩4,483 | +7.01% | 394만 |
|---|
| 2026.09.09 | ₩4,150 | ₩4,296 | ₩4,123 | ₩4,256 | +2.57% | 96.7만 |
|---|
| 2026.09.08 | ₩4,243 | ₩4,296 | ₩4,150 | ₩4,243 | 0.00% | 119.5만 |
|---|
| 2026.09.04 | ₩4,256 | ₩4,270 | ₩4,203 | ₩4,256 | 0.00% | 80.6만 |
|---|
| 2026.09.03 | ₩4,336 | ₩4,430 | ₩4,216 | ₩4,310 | -0.62% | 95.9만 |
|---|
| 2026.09.02 | ₩4,216 | ₩4,470 | ₩4,216 | ₩4,310 | +2.22% | 135.1만 |
|---|
| 2026.09.01 | ₩3,936 | ₩4,296 | ₩3,896 | ₩4,243 | +7.80% | 303.3만 |
|---|
| 2026.08.31 | ₩4,203 | ₩4,350 | ₩4,056 | ₩4,296 | +2.22% | 154.3만 |
|---|
| 2026.08.28 | ₩4,203 | ₩4,270 | ₩4,096 | ₩4,216 | +0.32% | 143만 |
|---|
| 2026.08.27 | ₩4,150 | ₩4,363 | ₩4,123 | ₩4,243 | +2.25% | 127.8만 |
|---|
| 2026.08.26 | ₩4,243 | ₩4,256 | ₩4,123 | ₩4,163 | -1.89% | 128.8만 |
|---|
| 2026.08.25 | ₩4,083 | ₩4,283 | ₩4,016 | ₩4,256 | +4.25% | 175.6만 |
|---|
| 2026.08.24 | ₩4,270 | ₩4,270 | ₩4,003 | ₩4,070 | -4.69% | 135.2만 |
|---|
| 2026.08.21 | ₩4,296 | ₩4,350 | ₩4,163 | ₩4,270 | -0.62% | 127.9만 |
|---|
| 2026.08.20 | ₩4,230 | ₩4,403 | ₩4,190 | ₩4,296 | +1.58% | 192.8만 |
|---|
| 2026.08.19 | ₩3,936 | ₩4,270 | ₩3,896 | ₩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 | ₩4,123 | ₩3,963 | ₩4,070 | +1.33% | 138.8만 |
|---|
| 2026.08.14 | ₩4,230 | ₩4,243 | ₩4,016 | ₩4,043 | -4.42% | 155.5만 |
|---|
| 2026.08.13 | ₩4,323 | ₩4,376 | ₩4,203 | ₩4,230 | -2.16% | 162만 |
|---|
| 2026.08.12 | ₩4,336 | ₩4,336 | ₩4,176 | ₩4,310 | -0.62% | 116.3만 |
|---|
| 2026.08.11 | ₩4,310 | ₩4,363 | ₩4,203 | ₩4,296 | -0.31% | 148.5만 |
|---|
| 2026.08.10 | ₩4,270 | ₩4,443 | ₩4,270 | ₩4,336 | +1.56% | 137.7만 |
|---|
| 2026.08.07 | ₩4,296 | ₩4,390 | ₩4,243 | ₩4,350 | +1.24% | 144.1만 |
|---|
| 2026.08.06 | ₩4,216 | ₩4,283 | ₩4,030 | ₩4,243 | +0.63% | 254.1만 |
|---|
| 2026.08.05 | ₩4,163 | ₩4,350 | ₩4,070 | ₩4,203 | +0.96% | 371.5만 |
|---|
| 2026.08.04 | ₩4,003 | ₩4,310 | ₩4,003 | ₩4,230 | +5.67% | 350.2만 |
|---|
| 2026.08.03 | ₩3,896 | ₩4,176 | ₩3,656 | ₩4,030 | +3.42% | 781.7만 |
|---|
| 2026.07.31 | ₩4,136 | ₩4,350 | ₩3,749 | ₩3,816 | -7.74% | 1516.3만 |
|---|
| 2026.07.30 | ₩6,765 | ₩7,178 | ₩6,711 | ₩7,165 | +5.92% | 215.6만 |
|---|
| 2026.07.29 | ₩7,112 | ₩7,245 | ₩6,711 | ₩6,725 | -5.44% | 147.6만 |
|---|
| 2026.07.28 | ₩7,325 | ₩7,379 | ₩6,978 | ₩7,098 | -3.10% | 116.5만 |
|---|
| 2026.07.27 | ₩7,605 | ₩7,699 | ₩7,218 | ₩7,272 | -4.39% | 117.2만 |
|---|
| 2026.07.24 | ₩7,619 | ₩7,699 | ₩7,445 | ₩7,485 | -1.75% | 86.8만 |
|---|
| 2026.07.23 | ₩7,472 | ₩7,766 | ₩7,472 | ₩7,605 | +1.79% | 67.9만 |
|---|
| 2026.07.22 | ₩7,846 | ₩7,859 | ₩7,459 | ₩7,552 | -3.74% | 62.7만 |
|---|
| 2026.07.21 | ₩7,792 | ₩7,992 | ₩7,792 | ₩7,886 | +1.20% | 63.1만 |
|---|
| 2026.07.20 | ₩8,166 | ₩8,259 | ₩7,779 | ₩7,899 | -3.27% | 68.7만 |
|---|
| 2026.07.17 | ₩8,166 | ₩8,326 | ₩8,086 | ₩8,246 | +0.98% | 73.4만 |
|---|
| 2026.07.16 | ₩8,379 | ₩8,579 | ₩8,139 | ₩8,259 | -1.43% | 96.6만 |
|---|
| 2026.07.15 | ₩8,032 | ₩8,486 | ₩8,032 | ₩8,419 | +4.82% | 110만 |
|---|
| 2026.07.14 | ₩7,739 | ₩8,112 | ₩7,725 | ₩8,059 | +4.14% | 89.7만 |
|---|
| 2026.07.13 | ₩7,766 | ₩8,032 | ₩7,565 | ₩7,819 | +0.69% | 81.2만 |
|---|
| 2026.07.10 | ₩8,166 | ₩8,166 | ₩7,645 | ₩7,779 | -4.74% | 85.7만 |
|---|
| 2026.07.09 | ₩7,806 | ₩8,233 | ₩7,739 | ₩8,139 | +4.27% | 88.2만 |
|---|
| 2026.07.08 | ₩7,752 | ₩7,859 | ₩7,632 | ₩7,832 | +1.03% | 143만 |
|---|
| 2026.07.07 | ₩8,126 | ₩8,206 | ₩7,712 | ₩7,819 | -3.78% | 113.6만 |
|---|
| 2026.07.06 | ₩7,979 | ₩8,353 | ₩7,659 | ₩8,046 | +0.84% | 106.4만 |
|---|
| 2026.07.02 | ₩8,072 | ₩8,166 | ₩7,899 | ₩7,992 | -0.99% | 131.9만 |
|---|
| 2026.07.01 | ₩7,645 | ₩8,019 | ₩7,645 | ₩8,006 | +4.71% | 162.7만 |
|---|
| 2026.06.30 | ₩7,806 | ₩7,912 | ₩7,405 | ₩7,619 | -2.39% | 159.9만 |
|---|
| 2026.06.29 | ₩7,792 | ₩8,059 | ₩7,645 | ₩7,806 | +0.17% | 192.9만 |
|---|
| 2026.06.26 | ₩7,258 | ₩7,872 | ₩7,125 | ₩7,846 | +8.09% | 520.6만 |
|---|
| 2026.06.25 | ₩7,018 | ₩7,352 | ₩6,952 | ₩7,245 | +3.23% | 206.2만 |
|---|
| 2026.06.24 | ₩6,178 | ₩7,005 | ₩6,178 | ₩6,965 | +12.74% | 192.5만 |
|---|
| 2026.06.23 | ₩5,884 | ₩6,284 | ₩5,857 | ₩6,178 | +4.99% | 127.2만 |
|---|
| 2026.06.22 | ₩6,058 | ₩6,164 | ₩5,898 | ₩6,004 | -0.88% | 127.1만 |
|---|
| 2026.06.18 | ₩5,871 | ₩6,111 | ₩5,871 | ₩6,058 | +3.18% | 243.6만 |
|---|
| 2026.06.17 | ₩5,684 | ₩5,924 | ₩5,631 | ₩5,844 | +2.82% | 87.7만 |
|---|
| 2026.06.16 | ₩5,751 | ₩5,871 | ₩5,617 | ₩5,671 | -1.39% | 127.4만 |
|---|
| 2026.06.15 | ₩5,751 | ₩5,831 | ₩5,591 | ₩5,764 | +0.23% | 112.8만 |
|---|
| 2026.06.12 | ₩6,178 | ₩6,231 | ₩5,631 | ₩5,777 | -6.48% | 119.2만 |
|---|
| 2026.06.11 | ₩5,884 | ₩6,324 | ₩5,724 | ₩6,178 | +4.99% | 171.2만 |
|---|
| 2026.06.10 | ₩6,058 | ₩6,391 | ₩5,871 | ₩5,911 | -2.42% | 144.5만 |
|---|
| 2026.06.09 | ₩5,898 | ₩6,058 | ₩5,764 | ₩6,058 | +2.71% | 113.8만 |
|---|
| 2026.06.08 | ₩6,124 | ₩6,191 | ₩5,817 | ₩5,857 | -4.36% | 97.4만 |
|---|
| 2026.06.05 | ₩6,204 | ₩6,298 | ₩6,044 | ₩6,098 | -1.72% | 115.3만 |
|---|
| 2026.06.04 | ₩5,871 | ₩6,378 | ₩5,871 | ₩6,258 | +6.59% | 163.9만 |
|---|
| 2026.06.03 | ₩5,711 | ₩6,058 | ₩5,551 | ₩5,871 | +2.80% | 198.3만 |
|---|
| 2026.06.02 | ₩5,631 | ₩5,938 | ₩5,497 | ₩5,751 | +2.13% | 238.1만 |
|---|
| 2026.06.01 | ₩5,364 | ₩5,831 | ₩5,324 | ₩5,711 | +6.47% | 206.6만 |
|---|
| 2026.05.29 | ₩5,617 | ₩5,671 | ₩5,244 | ₩5,297 | -5.70% | 604.2만 |
|---|
| 2026.05.28 | ₩5,150 | ₩5,711 | ₩5,150 | ₩5,631 | +9.33% | 184.9만 |
|---|
| 2026.05.27 | ₩5,177 | ₩5,270 | ₩5,110 | ₩5,244 | +1.29% | 86.6만 |
|---|
| 2026.05.26 | ₩5,110 | ₩5,177 | ₩4,964 | ₩5,137 | +0.52% | 102.1만 |
|---|
| 2026.05.22 | ₩5,177 | ₩5,270 | ₩5,030 | ₩5,097 | -1.55% | 103.5만 |
|---|
| 2026.05.21 | ₩4,990 | ₩5,230 | ₩4,923 | ₩5,217 | +4.55% | 141.2만 |
|---|
| 2026.05.20 | ₩4,737 | ₩5,097 | ₩4,723 | ₩5,084 | +7.32% | 209.9만 |
|---|
| 2026.05.19 | ₩4,790 | ₩4,897 | ₩4,710 | ₩4,737 | -1.11% | 191.8만 |
|---|
| 2026.05.18 | ₩4,777 | ₩5,070 | ₩4,750 | ₩4,870 | +1.96% | 220.1만 |
|---|
| 2026.05.15 | ₩4,830 | ₩5,017 | ₩4,763 | ₩4,777 | -1.10% | 164.1만 |
|---|
| 2026.05.14 | ₩4,977 | ₩5,030 | ₩4,830 | ₩4,830 | -2.95% | 169.8만 |
|---|
| 2026.05.13 | ₩5,431 | ₩5,431 | ₩4,977 | ₩4,977 | -8.35% | 199만 |
|---|
| 2026.05.12 | ₩5,604 | ₩5,657 | ₩5,431 | ₩5,431 | -3.10% | 117.5만 |
|---|
| 2026.05.11 | ₩5,684 | ₩5,924 | ₩5,564 | ₩5,617 | -1.17% | 115.8만 |
|---|
| 2026.05.08 | ₩5,511 | ₩5,844 | ₩5,337 | ₩5,724 | +3.87% | 198.4만 |
|---|
| 2026.05.07 | ₩5,511 | ₩5,631 | ₩5,364 | ₩5,457 | -0.97% | 255.3만 |
|---|
| 2026.05.06 | ₩5,511 | ₩5,898 | ₩5,004 | ₩5,484 | -0.48% | 746만 |
|---|
| 2026.05.05 | ₩6,658 | ₩6,725 | ₩6,418 | ₩6,711 | +0.80% | 144만 |
|---|
| 2026.05.04 | ₩6,378 | ₩6,631 | ₩6,378 | ₩6,591 | +3.35% | 113.5만 |
|---|
| 2026.05.01 | ₩6,271 | ₩6,751 | ₩6,258 | ₩6,405 | +2.13% | 201만 |
|---|
| 2026.04.30 | ₩6,071 | ₩6,445 | ₩6,071 | ₩6,338 | +4.40% | 101만 |
|---|
| 2026.04.29 | ₩6,351 | ₩6,445 | ₩6,111 | ₩6,244 | -1.68% | 123.8만 |
|---|
| 2026.04.28 | ₩6,458 | ₩6,578 | ₩6,378 | ₩6,458 | 0.00% | 90.1만 |
|---|
| 2026.04.27 | ₩6,378 | ₩6,618 | ₩6,324 | ₩6,445 | +1.05% | 84.1만 |
|---|
| 2026.04.24 | ₩6,365 | ₩6,471 | ₩6,284 | ₩6,378 | +0.21% | 73.6만 |
|---|
| 2026.04.23 | ₩6,725 | ₩6,765 | ₩6,071 | ₩6,391 | -4.96% | 120.2만 |
|---|
| 2026.04.22 | ₩6,658 | ₩6,818 | ₩6,658 | ₩6,778 | +1.80% | 71.7만 |
|---|
| 2026.04.21 | ₩6,885 | ₩7,085 | ₩6,645 | ₩6,658 | -3.29% | 72.5만 |
|---|
| 2026.04.20 | ₩6,725 | ₩6,978 | ₩6,551 | ₩6,858 | +1.98% | 76.1만 |
|---|
| 2026.04.17 | ₩6,858 | ₩7,045 | ₩6,711 | ₩6,778 | -1.17% | 97.1만 |
|---|
| 2026.04.16 | ₩7,045 | ₩7,085 | ₩6,631 | ₩6,671 | -5.30% | 136만 |
|---|
| 2026.04.15 | ₩6,471 | ₩7,152 | ₩6,471 | ₩6,925 | +7.01% | 125.2만 |
|---|
| 2026.04.14 | ₩6,138 | ₩6,578 | ₩6,138 | ₩6,551 | +6.74% | 102.8만 |
|---|
| 2026.04.13 | ₩5,764 | ₩6,191 | ₩5,764 | ₩6,124 | +6.25% | 98.7만 |
|---|
| 2026.04.10 | ₩5,938 | ₩6,164 | ₩5,751 | ₩5,804 | -2.25% | 106.1만 |
|---|
| 2026.04.09 | ₩6,324 | ₩6,324 | ₩5,911 | ₩5,924 | -6.33% | 141.5만 |
|---|
| 2026.04.08 | ₩6,471 | ₩6,658 | ₩6,284 | ₩6,365 | -1.65% | 95.6만 |
|---|
| 2026.04.07 | ₩6,218 | ₩6,338 | ₩6,098 | ₩6,324 | +1.72% | 117.8만 |
|---|
| 2026.04.06 | ₩6,338 | ₩6,485 | ₩6,231 | ₩6,231 | -1.68% | 60.9만 |
|---|
| 2026.04.02 | ₩5,938 | ₩6,445 | ₩5,924 | ₩6,338 | +6.74% | 114.8만 |
|---|
| 2026.04.01 | ₩6,044 | ₩6,271 | ₩6,018 | ₩6,124 | +1.32% | 85.5만 |
|---|
| 2026.03.31 | ₩5,844 | ₩6,044 | ₩5,817 | ₩6,004 | +2.74% | 122.6만 |
|---|
| 2026.03.30 | ₩5,711 | ₩5,844 | ₩5,604 | ₩5,817 | +1.87% | 136.9만 |
|---|
| 2026.03.27 | ₩6,111 | ₩6,231 | ₩5,697 | ₩5,711 | -6.55% | 161.8만 |
|---|
| 2026.03.26 | ₩6,164 | ₩6,418 | ₩6,111 | ₩6,164 | 0.00% | 93.1만 |
|---|
| 2026.03.25 | ₩6,271 | ₩6,431 | ₩6,084 | ₩6,244 | -0.43% | 148.2만 |
|---|
| 2026.03.24 | ₩6,191 | ₩6,405 | ₩6,071 | ₩6,151 | -0.65% | 177.4만 |
|---|
| 2026.03.23 | ₩6,218 | ₩6,511 | ₩6,111 | ₩6,218 | 0.00% | 218.7만 |
|---|
| 2026.03.20 | ₩6,365 | ₩6,485 | ₩6,058 | ₩6,111 | -3.98% | 1756.4만 |
|---|
| 2026.03.19 | ₩6,058 | ₩6,405 | ₩6,058 | ₩6,338 | +4.63% | 177.3만 |
|---|
| 2026.03.18 | ₩6,244 | ₩6,738 | ₩5,844 | ₩6,191 | -0.85% | 219.8만 |
|---|
| 2026.03.17 | ₩6,124 | ₩6,445 | ₩6,044 | ₩6,378 | +4.14% | 208.6만 |
|---|
| 2026.03.16 | ₩6,218 | ₩6,391 | ₩6,044 | ₩6,124 | -1.50% | 173.2만 |
|---|
| 2026.03.13 | ₩6,458 | ₩6,538 | ₩6,164 | ₩6,218 | -3.72% | 172.4만 |
|---|
| 2026.03.12 | ₩6,551 | ₩6,818 | ₩6,338 | ₩6,471 | -1.22% | 223.1만 |
|---|
| 2026.03.11 | ₩6,778 | ₩6,805 | ₩6,405 | ₩6,751 | -0.39% | 225.1만 |
|---|
| 2026.03.10 | ₩6,912 | ₩7,299 | ₩6,671 | ₩6,832 | -1.16% | 256.7만 |
|---|
| 2026.03.09 | ₩6,671 | ₩6,978 | ₩6,351 | ₩6,418 | -3.80% | 332.9만 |
|---|
| 2026.03.06 | ₩6,618 | ₩6,898 | ₩6,471 | ₩6,872 | +3.83% | 156.4만 |
|---|
| 2026.03.05 | ₩6,818 | ₩7,112 | ₩6,645 | ₩6,845 | +0.39% | 153만 |
|---|
| 2026.03.04 | ₩7,072 | ₩7,325 | ₩7,018 | ₩7,045 | -0.38% | 142만 |
|---|
| 2026.03.03 | ₩6,498 | ₩7,125 | ₩6,365 | ₩7,058 | +8.62% | 170.4만 |
|---|
| 2026.03.02 | ₩6,751 | ₩6,898 | ₩6,244 | ₩6,685 | -0.99% | 217.4만 |
|---|
| 2026.02.27 | ₩6,365 | ₩6,391 | ₩5,978 | ₩6,151 | -3.35% | 213.2만 |
|---|
| 2026.02.26 | ₩6,431 | ₩6,698 | ₩6,284 | ₩6,485 | +0.83% | 150.9만 |
|---|
| 2026.02.25 | ₩5,911 | ₩6,511 | ₩5,898 | ₩6,378 | +7.90% | 253.8만 |
|---|
| 2026.02.24 | ₩7,432 | ₩7,619 | ₩5,844 | ₩5,911 | -20.47% | 526.8만 |
|---|
| 2026.02.23 | ₩5,697 | ₩5,871 | ₩5,471 | ₩5,844 | +2.58% | 268.1만 |
|---|
| 2026.02.20 | ₩5,764 | ₩5,844 | ₩5,617 | ₩5,724 | -0.69% | 116.2만 |
|---|
| 2026.02.19 | ₩5,791 | ₩5,884 | ₩5,684 | ₩5,844 | +0.92% | 83.5만 |
|---|
| 2026.02.18 | ₩6,004 | ₩6,098 | ₩5,764 | ₩5,831 | -2.89% | 82만 |
|---|
| 2026.02.17 | ₩5,991 | ₩6,151 | ₩5,791 | ₩6,004 | +0.22% | 91.7만 |
|---|
| 2026.02.13 | ₩6,031 | ₩6,284 | ₩5,951 | ₩5,991 | -0.66% | 103.6만 |
|---|
| 2026.02.12 | ₩6,458 | ₩6,591 | ₩5,898 | ₩6,044 | -6.40% | 107.9만 |
|---|
| 2026.02.11 | ₩6,791 | ₩6,872 | ₩6,445 | ₩6,471 | -4.72% | 143.9만 |
|---|
| 2026.02.10 | ₩6,805 | ₩7,058 | ₩6,738 | ₩6,778 | -0.39% | 88.9만 |
|---|
| 2026.02.09 | ₩6,818 | ₩6,845 | ₩6,711 | ₩6,765 | -0.78% | 99.3만 |
|---|
| 2026.02.06 | ₩6,832 | ₩7,045 | ₩6,685 | ₩6,832 | 0.00% | 97.7만 |
|---|
| 2026.02.05 | ₩6,978 | ₩7,165 | ₩6,711 | ₩6,805 | -2.49% | 123.7만 |
|---|
| 2026.02.04 | ₩7,178 | ₩7,245 | ₩6,858 | ₩7,072 | -1.49% | 102.5만 |
|---|
| 2026.02.03 | ₩7,285 | ₩7,605 | ₩7,098 | ₩7,125 | -2.20% | 102.2만 |
|---|
| 2026.02.02 | ₩7,352 | ₩7,592 | ₩7,245 | ₩7,299 | -0.73% | 79.5만 |
|---|
| 2026.01.30 | ₩7,325 | ₩7,552 | ₩7,218 | ₩7,499 | +2.37% | 91.7만 |
|---|
| 2026.01.29 | ₩7,645 | ₩7,672 | ₩7,379 | ₩7,392 | -3.32% | 66.8만 |
|---|
| 2026.01.28 | ₩7,939 | ₩7,939 | ₩7,592 | ₩7,632 | -3.87% | 66.9만 |
|---|
| 2026.01.27 | ₩7,725 | ₩7,926 | ₩7,512 | ₩7,899 | +2.25% | 58.6만 |
|---|
| 2026.01.26 | ₩7,806 | ₩7,966 | ₩7,699 | ₩7,752 | -0.68% | 73.9만 |
|---|
| 2026.01.23 | ₩8,019 | ₩8,032 | ₩7,659 | ₩7,832 | -2.33% | 80.6만 |
|---|
| 2026.01.22 | ₩7,819 | ₩8,206 | ₩7,779 | ₩8,086 | +3.41% | 134.2만 |
|---|
| 2026.01.21 | ₩7,579 | ₩7,872 | ₩7,499 | ₩7,792 | +2.82% | 100.6만 |
|---|
| 2026.01.20 | ₩8,006 | ₩8,032 | ₩7,299 | ₩7,579 | -5.33% | 133.8만 |
|---|
| 2026.01.16 | ₩8,059 | ₩8,152 | ₩7,846 | ₩7,899 | -1.99% | 105만 |
|---|
| 2026.01.15 | ₩8,112 | ₩8,273 | ₩7,752 | ₩8,059 | -0.66% | 115만 |
|---|
| 2026.01.14 | ₩8,219 | ₩8,233 | ₩7,872 | ₩8,152 | -0.81% | 97.8만 |
|---|
| 2026.01.13 | ₩8,806 | ₩8,940 | ₩8,166 | ₩8,273 | -6.06% | 94.8만 |
|---|
| 2026.01.12 | ₩8,846 | ₩9,540 | ₩8,646 | ₩8,766 | -0.90% | 95.1만 |
|---|
| 2026.01.09 | ₩8,860 | ₩8,953 | ₩8,539 | ₩8,780 | -0.90% | 85만 |
|---|
| 2026.01.08 | ₩8,593 | ₩8,886 | ₩8,593 | ₩8,753 | +1.86% | 83.3만 |
|---|
| 2026.01.07 | ₩8,700 | ₩9,140 | ₩8,673 | ₩8,846 | +1.69% | 83.9만 |
|---|
| 2026.01.06 | ₩8,179 | ₩8,740 | ₩8,139 | ₩8,700 | +6.36% | 117.5만 |
|---|
| 2026.01.05 | ₩8,206 | ₩8,313 | ₩8,126 | ₩8,192 | -0.16% | 81.2만 |
|---|
| 2026.01.02 | ₩8,233 | ₩8,419 | ₩8,139 | ₩8,192 | -0.49% | 70.7만 |
|---|
| 2025.12.31 | ₩8,192 | ₩8,273 | ₩8,139 | ₩8,206 | +0.16% | 70.4만 |
|---|
| 2025.12.30 | ₩8,406 | ₩8,406 | ₩8,206 | ₩8,233 | -2.06% | 48.5만 |
|---|
| 2025.12.29 | ₩8,766 | ₩8,766 | ₩8,393 | ₩8,419 | -3.96% | 66.3만 |
|---|
| 2025.12.26 | ₩8,713 | ₩8,833 | ₩8,526 | ₩8,646 | -0.77% | 93.7만 |
|---|
| 2025.12.24 | ₩8,686 | ₩8,753 | ₩8,513 | ₩8,740 | +0.61% | 42.5만 |
|---|
| 2025.12.23 | ₩8,980 | ₩9,033 | ₩8,726 | ₩8,753 | -2.53% | 49.9만 |
|---|
| 2025.12.22 | ₩8,780 | ₩9,193 | ₩8,686 | ₩9,020 | +2.74% | 100.2만 |
|---|
| 2025.12.19 | ₩8,940 | ₩8,993 | ₩8,713 | ₩8,740 | -2.24% | 326만 |
|---|
| 2025.12.18 | ₩9,380 | ₩9,607 | ₩8,833 | ₩8,940 | -4.69% | 76만 |
|---|
| 2025.12.17 | ₩9,233 | ₩9,513 | ₩9,073 | ₩9,273 | +0.43% | 69.2만 |
|---|
| 2025.12.16 | ₩9,233 | ₩9,407 | ₩9,180 | ₩9,180 | -0.58% | 78.1만 |
|---|
| 2025.12.15 | ₩9,727 | ₩9,767 | ₩9,220 | ₩9,327 | -4.12% | 114.6만 |
|---|
| 2025.12.12 | ₩9,740 | ₩9,874 | ₩9,607 | ₩9,620 | -1.23% | 107.9만 |
|---|
| 2025.12.11 | ₩9,620 | ₩9,914 | ₩9,540 | ₩9,740 | +1.25% | 75.7만 |
|---|
| 2025.12.10 | ₩9,834 | ₩9,834 | ₩9,580 | ₩9,647 | -1.90% | 72.7만 |
|---|
| 2025.12.09 | ₩9,420 | ₩9,834 | ₩9,327 | ₩9,807 | +4.11% | 112.8만 |
|---|
| 2025.12.08 | ₩9,580 | ₩9,674 | ₩9,433 | ₩9,433 | -1.53% | 89.1만 |
|---|
| 2025.12.05 | ₩9,740 | ₩9,807 | ₩9,420 | ₩9,460 | -2.88% | 55.7만 |
|---|
| 2025.12.04 | ₩9,754 | ₩9,847 | ₩9,540 | ₩9,780 | +0.27% | 69.5만 |
|---|
| 2025.12.03 | ₩9,420 | ₩9,807 | ₩9,367 | ₩9,780 | +3.82% | 91.3만 |
|---|
| 2025.12.02 | ₩9,420 | ₩9,540 | ₩9,247 | ₩9,367 | -0.57% | 87.3만 |
|---|
| 2025.12.01 | ₩10,060 | ₩10,060 | ₩9,353 | ₩9,420 | -6.37% | 123.6만 |
|---|
| 2025.11.28 | ₩10,181 | ₩10,301 | ₩10,020 | ₩10,181 | 0.00% | 42.7만 |
|---|
| 2025.11.26 | ₩10,527 | ₩10,527 | ₩10,100 | ₩10,141 | -3.68% | 251.6만 |
|---|
| 2025.11.25 | ₩10,447 | ₩10,794 | ₩10,287 | ₩10,554 | +1.02% | 107.8만 |
|---|
| 2025.11.24 | ₩9,847 | ₩10,394 | ₩9,767 | ₩10,314 | +4.74% | 131.1만 |
|---|
| 2025.11.21 | ₩9,220 | ₩9,994 | ₩9,100 | ₩9,847 | +6.80% | 144.9만 |
|---|
| 2025.11.20 | ₩8,793 | ₩9,660 | ₩8,740 | ₩9,207 | +4.70% | 137.7만 |
|---|
| 2025.11.19 | ₩8,806 | ₩9,193 | ₩8,579 | ₩8,593 | -2.42% | 120.2만 |
|---|
| 2025.11.18 | ₩8,820 | ₩9,167 | ₩8,820 | ₩8,846 | +0.30% | 119.6만 |
|---|
| 2025.11.17 | ₩8,806 | ₩9,193 | ₩8,659 | ₩8,886 | +0.91% | 123.1만 |
|---|
| 2025.11.14 | ₩8,339 | ₩9,113 | ₩8,339 | ₩8,953 | +7.36% | 113.7만 |
|---|
| 2025.11.13 | ₩8,606 | ₩8,913 | ₩8,353 | ₩8,473 | -1.55% | 164.4만 |
|---|
| 2025.11.12 | ₩8,926 | ₩8,953 | ₩8,659 | ₩8,726 | -2.24% | 122.9만 |
|---|
| 2025.11.11 | ₩8,606 | ₩8,953 | ₩8,526 | ₩8,913 | +3.57% | 96.8만 |
|---|
| 2025.11.10 | ₩8,539 | ₩8,860 | ₩8,499 | ₩8,646 | +1.25% | 114.7만 |
|---|
| 2025.11.07 | ₩8,393 | ₩8,499 | ₩8,139 | ₩8,406 | +0.16% | 104.7만 |
|---|
| 2025.11.06 | ₩8,700 | ₩8,806 | ₩8,286 | ₩8,446 | -2.91% | 131.9만 |
|---|
| 2025.11.05 | ₩8,566 | ₩9,100 | ₩8,539 | ₩8,780 | +2.49% | 125.2만 |
|---|
| 2025.11.04 | ₩9,900 | ₩10,127 | ₩8,273 | ₩8,619 | -12.94% | 269.8만 |
|---|
| 2025.11.03 | ₩10,741 | ₩11,181 | ₩10,367 | ₩10,914 | +1.61% | 187.1만 |
|---|
| 2025.10.31 | ₩10,581 | ₩10,821 | ₩10,407 | ₩10,728 | +1.39% | 90.4만 |
|---|
| 2025.10.30 | ₩10,674 | ₩10,808 | ₩10,421 | ₩10,608 | -0.63% | 92.9만 |
|---|
| 2025.10.29 | ₩10,808 | ₩10,914 | ₩10,354 | ₩10,554 | -2.35% | 76.7만 |
|---|
| 2025.10.28 | ₩10,741 | ₩10,901 | ₩10,648 | ₩10,848 | +0.99% | 68만 |
|---|
| 2025.10.27 | ₩11,034 | ₩11,341 | ₩10,688 | ₩10,808 | -2.06% | 115.1만 |
|---|
| 2025.10.24 | ₩10,768 | ₩10,888 | ₩10,567 | ₩10,874 | +0.99% | 76.7만 |
|---|
| 2025.10.23 | ₩10,461 | ₩10,741 | ₩10,247 | ₩10,741 | +2.68% | 76만 |
|---|
| 2025.10.22 | ₩10,874 | ₩10,994 | ₩10,447 | ₩10,487 | -3.56% | 73.2만 |
|---|
| 2025.10.21 | ₩10,581 | ₩11,008 | ₩10,461 | ₩10,754 | +1.64% | 79.3만 |
|---|
| 2025.10.20 | ₩10,554 | ₩10,914 | ₩10,461 | ₩10,541 | -0.13% | 102.1만 |
|---|
| 2025.10.17 | ₩10,674 | ₩10,874 | ₩10,354 | ₩10,407 | -2.50% | 79.9만 |
|---|
| 2025.10.16 | ₩10,914 | ₩11,461 | ₩10,688 | ₩10,781 | -1.22% | 108만 |
|---|
| 2025.10.15 | ₩10,461 | ₩10,848 | ₩10,367 | ₩10,808 | +3.32% | 93.1만 |
|---|
| 2025.10.14 | ₩10,447 | ₩10,768 | ₩10,167 | ₩10,407 | -0.38% | 96.4만 |
|---|
| 2025.10.13 | ₩10,127 | ₩10,608 | ₩10,100 | ₩10,461 | +3.29% | 89.1만 |
|---|
| 2025.10.10 | ₩10,394 | ₩10,394 | ₩9,794 | ₩10,007 | -3.72% | 104.1만 |
|---|
| 2025.10.09 | ₩10,154 | ₩10,634 | ₩10,074 | ₩10,327 | +1.71% | 78.8만 |
|---|
| 2025.10.08 | ₩10,194 | ₩10,728 | ₩10,060 | ₩10,194 | 0.00% | 93만 |
|---|
| 2025.10.07 | ₩10,728 | ₩10,808 | ₩10,034 | ₩10,047 | -6.34% | 95.9만 |
|---|
| 2025.10.06 | ₩10,674 | ₩10,994 | ₩10,567 | ₩10,661 | -0.13% | 114.8만 |
|---|
| 2025.10.03 | ₩10,114 | ₩10,834 | ₩10,114 | ₩10,754 | +6.33% | 133.5만 |
|---|