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 | ₩5,582 | ₩5,876 | ₩5,542 | ₩5,756 | +3.11% | 136.8만 |
| 2026.10.08 | — | — | — | ₩5,609 | — | — |
| 2026.10.06 | — | — | — | ₩5,716 | — | — |
| 2026.10.02 | ₩5,555 | ₩6,130 | ₩5,555 | ₩6,063 | +9.13% | 226.5만 |
| 2026.10.01 | ₩5,716 | ₩5,756 | ₩5,422 | ₩5,422 | -5.14% | 165.8만 |
| 2026.09.30 | ₩5,716 | ₩5,863 | ₩5,636 | ₩5,756 | +0.70% | 150.5만 |
| 2026.09.29 | ₩5,689 | ₩5,836 | ₩5,636 | ₩5,649 | -0.70% | 159.9만 |
| 2026.09.28 | ₩5,489 | ₩5,796 | ₩5,449 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,662 |
| +3.16% |
| 118.1만 |
| 2026.09.25 | ₩5,555 | ₩5,676 | ₩5,435 | ₩5,569 | +0.24% | 164.8만 |
|---|
| 2026.09.24 | ₩5,342 | ₩5,689 | ₩5,302 | ₩5,529 | +3.50% | 196.1만 |
|---|
| 2026.09.23 | ₩5,369 | ₩5,649 | ₩5,302 | ₩5,355 | -0.25% | 165.8만 |
|---|
| 2026.09.22 | ₩5,208 | ₩5,422 | ₩5,021 | ₩5,369 | +3.08% | 248.7만 |
|---|
| 2026.09.21 | ₩5,248 | ₩5,395 | ₩5,168 | ₩5,355 | +2.04% | 189만 |
|---|
| 2026.09.18 | ₩5,542 | ₩5,569 | ₩5,155 | ₩5,195 | -6.27% | 351만 |
|---|
| 2026.09.17 | ₩5,195 | ₩5,569 | ₩5,008 | ₩5,529 | +6.43% | 283.1만 |
|---|
| 2026.09.16 | ₩5,008 | ₩5,462 | ₩5,008 | ₩5,155 | +2.93% | 205만 |
|---|
| 2026.09.15 | ₩5,075 | ₩5,315 | ₩4,941 | ₩5,182 | +2.11% | 468만 |
|---|
| 2026.09.14 | ₩4,581 | ₩5,101 | ₩4,567 | ₩5,061 | +10.50% | 259.9만 |
|---|
| 2026.09.11 | ₩4,500 | ₩4,581 | ₩4,273 | ₩4,567 | +1.48% | 255.2만 |
|---|
| 2026.09.10 | ₩4,193 | ₩4,500 | ₩4,086 | ₩4,487 | +7.01% | 394만 |
|---|
| 2026.09.09 | ₩4,153 | ₩4,300 | ₩4,127 | ₩4,260 | +2.57% | 96.7만 |
|---|
| 2026.09.08 | ₩4,247 | ₩4,300 | ₩4,153 | ₩4,247 | 0.00% | 119.5만 |
|---|
| 2026.09.04 | ₩4,260 | ₩4,273 | ₩4,207 | ₩4,260 | 0.00% | 80.6만 |
|---|
| 2026.09.03 | ₩4,340 | ₩4,434 | ₩4,220 | ₩4,314 | -0.62% | 95.9만 |
|---|
| 2026.09.02 | ₩4,220 | ₩4,474 | ₩4,220 | ₩4,314 | +2.22% | 135.1만 |
|---|
| 2026.09.01 | ₩3,940 | ₩4,300 | ₩3,900 | ₩4,247 | +7.80% | 303.3만 |
|---|
| 2026.08.31 | ₩4,207 | ₩4,354 | ₩4,060 | ₩4,300 | +2.22% | 154.3만 |
|---|
| 2026.08.28 | ₩4,207 | ₩4,273 | ₩4,100 | ₩4,220 | +0.32% | 143만 |
|---|
| 2026.08.27 | ₩4,153 | ₩4,367 | ₩4,127 | ₩4,247 | +2.25% | 127.8만 |
|---|
| 2026.08.26 | ₩4,247 | ₩4,260 | ₩4,127 | ₩4,167 | -1.89% | 128.8만 |
|---|
| 2026.08.25 | ₩4,086 | ₩4,287 | ₩4,020 | ₩4,260 | +4.25% | 175.6만 |
|---|
| 2026.08.24 | ₩4,273 | ₩4,273 | ₩4,006 | ₩4,073 | -4.69% | 135.2만 |
|---|
| 2026.08.21 | ₩4,300 | ₩4,354 | ₩4,167 | ₩4,273 | -0.62% | 127.9만 |
|---|
| 2026.08.20 | ₩4,233 | ₩4,407 | ₩4,193 | ₩4,300 | +1.58% | 192.8만 |
|---|
| 2026.08.19 | ₩3,940 | ₩4,273 | ₩3,900 | ₩4,260 | +8.14% | 219.4만 |
|---|
| 2026.08.18 | ₩4,020 | ₩4,020 | ₩3,793 | ₩3,833 | -4.65% | 204.1만 |
|---|
| 2026.08.17 | ₩4,020 | ₩4,127 | ₩3,966 | ₩4,073 | +1.33% | 138.8만 |
|---|
| 2026.08.14 | ₩4,233 | ₩4,247 | ₩4,020 | ₩4,046 | -4.42% | 155.5만 |
|---|
| 2026.08.13 | ₩4,327 | ₩4,380 | ₩4,207 | ₩4,233 | -2.16% | 162만 |
|---|
| 2026.08.12 | ₩4,340 | ₩4,340 | ₩4,180 | ₩4,314 | -0.62% | 116.3만 |
|---|
| 2026.08.11 | ₩4,314 | ₩4,367 | ₩4,207 | ₩4,300 | -0.31% | 148.5만 |
|---|
| 2026.08.10 | ₩4,273 | ₩4,447 | ₩4,273 | ₩4,340 | +1.56% | 137.7만 |
|---|
| 2026.08.07 | ₩4,300 | ₩4,394 | ₩4,247 | ₩4,354 | +1.24% | 144.1만 |
|---|
| 2026.08.06 | ₩4,220 | ₩4,287 | ₩4,033 | ₩4,247 | +0.63% | 254.1만 |
|---|
| 2026.08.05 | ₩4,167 | ₩4,354 | ₩4,073 | ₩4,207 | +0.96% | 371.5만 |
|---|
| 2026.08.04 | ₩4,006 | ₩4,314 | ₩4,006 | ₩4,233 | +5.67% | 350.2만 |
|---|
| 2026.08.03 | ₩3,900 | ₩4,180 | ₩3,659 | ₩4,033 | +3.42% | 781.7만 |
|---|
| 2026.07.31 | ₩4,140 | ₩4,354 | ₩3,753 | ₩3,819 | -7.74% | 1516.3만 |
|---|
| 2026.07.30 | ₩6,771 | ₩7,185 | ₩6,717 | ₩7,171 | +5.92% | 215.6만 |
|---|
| 2026.07.29 | ₩7,118 | ₩7,251 | ₩6,717 | ₩6,731 | -5.44% | 147.6만 |
|---|
| 2026.07.28 | ₩7,332 | ₩7,385 | ₩6,984 | ₩7,105 | -3.10% | 116.5만 |
|---|
| 2026.07.27 | ₩7,612 | ₩7,706 | ₩7,225 | ₩7,278 | -4.39% | 117.2만 |
|---|
| 2026.07.24 | ₩7,625 | ₩7,706 | ₩7,452 | ₩7,492 | -1.75% | 86.8만 |
|---|
| 2026.07.23 | ₩7,479 | ₩7,772 | ₩7,479 | ₩7,612 | +1.79% | 67.9만 |
|---|
| 2026.07.22 | ₩7,852 | ₩7,866 | ₩7,465 | ₩7,559 | -3.74% | 62.7만 |
|---|
| 2026.07.21 | ₩7,799 | ₩7,999 | ₩7,799 | ₩7,893 | +1.20% | 63.1만 |
|---|
| 2026.07.20 | ₩8,173 | ₩8,266 | ₩7,786 | ₩7,906 | -3.27% | 68.7만 |
|---|
| 2026.07.17 | ₩8,173 | ₩8,333 | ₩8,093 | ₩8,253 | +0.98% | 73.4만 |
|---|
| 2026.07.16 | ₩8,387 | ₩8,587 | ₩8,146 | ₩8,266 | -1.43% | 96.6만 |
|---|
| 2026.07.15 | ₩8,039 | ₩8,493 | ₩8,039 | ₩8,427 | +4.82% | 110만 |
|---|
| 2026.07.14 | ₩7,746 | ₩8,120 | ₩7,732 | ₩8,066 | +4.14% | 89.7만 |
|---|
| 2026.07.13 | ₩7,772 | ₩8,039 | ₩7,572 | ₩7,826 | +0.69% | 81.2만 |
|---|
| 2026.07.10 | ₩8,173 | ₩8,173 | ₩7,652 | ₩7,786 | -4.74% | 85.7만 |
|---|
| 2026.07.09 | ₩7,812 | ₩8,240 | ₩7,746 | ₩8,146 | +4.27% | 88.2만 |
|---|
| 2026.07.08 | ₩7,759 | ₩7,866 | ₩7,639 | ₩7,839 | +1.03% | 143만 |
|---|
| 2026.07.07 | ₩8,133 | ₩8,213 | ₩7,719 | ₩7,826 | -3.78% | 113.6만 |
|---|
| 2026.07.06 | ₩7,986 | ₩8,360 | ₩7,665 | ₩8,053 | +0.84% | 106.4만 |
|---|
| 2026.07.02 | ₩8,079 | ₩8,173 | ₩7,906 | ₩7,999 | -0.99% | 131.9만 |
|---|
| 2026.07.01 | ₩7,652 | ₩8,026 | ₩7,652 | ₩8,013 | +4.71% | 162.7만 |
|---|
| 2026.06.30 | ₩7,812 | ₩7,919 | ₩7,412 | ₩7,625 | -2.39% | 159.9만 |
|---|
| 2026.06.29 | ₩7,799 | ₩8,066 | ₩7,652 | ₩7,812 | +0.17% | 192.9만 |
|---|
| 2026.06.26 | ₩7,265 | ₩7,879 | ₩7,131 | ₩7,852 | +8.09% | 520.6만 |
|---|
| 2026.06.25 | ₩7,024 | ₩7,358 | ₩6,958 | ₩7,251 | +3.23% | 206.2만 |
|---|
| 2026.06.24 | ₩6,183 | ₩7,011 | ₩6,183 | ₩6,971 | +12.74% | 192.5만 |
|---|
| 2026.06.23 | ₩5,889 | ₩6,290 | ₩5,863 | ₩6,183 | +4.99% | 127.2만 |
|---|
| 2026.06.22 | ₩6,063 | ₩6,170 | ₩5,903 | ₩6,010 | -0.88% | 127.1만 |
|---|
| 2026.06.18 | ₩5,876 | ₩6,116 | ₩5,876 | ₩6,063 | +3.18% | 243.6만 |
|---|
| 2026.06.17 | ₩5,689 | ₩5,929 | ₩5,636 | ₩5,849 | +2.82% | 87.7만 |
|---|
| 2026.06.16 | ₩5,756 | ₩5,876 | ₩5,622 | ₩5,676 | -1.39% | 127.4만 |
|---|
| 2026.06.15 | ₩5,756 | ₩5,836 | ₩5,596 | ₩5,769 | +0.23% | 112.8만 |
|---|
| 2026.06.12 | ₩6,183 | ₩6,237 | ₩5,636 | ₩5,782 | -6.48% | 119.2만 |
|---|
| 2026.06.11 | ₩5,889 | ₩6,330 | ₩5,729 | ₩6,183 | +4.99% | 171.2만 |
|---|
| 2026.06.10 | ₩6,063 | ₩6,397 | ₩5,876 | ₩5,916 | -2.42% | 144.5만 |
|---|
| 2026.06.09 | ₩5,903 | ₩6,063 | ₩5,769 | ₩6,063 | +2.71% | 113.8만 |
|---|
| 2026.06.08 | ₩6,130 | ₩6,196 | ₩5,823 | ₩5,863 | -4.36% | 97.4만 |
|---|
| 2026.06.05 | ₩6,210 | ₩6,303 | ₩6,050 | ₩6,103 | -1.72% | 115.3만 |
|---|
| 2026.06.04 | ₩5,876 | ₩6,383 | ₩5,876 | ₩6,263 | +6.59% | 163.9만 |
|---|
| 2026.06.03 | ₩5,716 | ₩6,063 | ₩5,555 | ₩5,876 | +2.80% | 198.3만 |
|---|
| 2026.06.02 | ₩5,636 | ₩5,943 | ₩5,502 | ₩5,756 | +2.13% | 238.1만 |
|---|
| 2026.06.01 | ₩5,369 | ₩5,836 | ₩5,328 | ₩5,716 | +6.47% | 206.6만 |
|---|
| 2026.05.29 | ₩5,622 | ₩5,676 | ₩5,248 | ₩5,302 | -5.70% | 604.2만 |
|---|
| 2026.05.28 | ₩5,155 | ₩5,716 | ₩5,155 | ₩5,636 | +9.33% | 184.9만 |
|---|
| 2026.05.27 | ₩5,182 | ₩5,275 | ₩5,115 | ₩5,248 | +1.29% | 86.6만 |
|---|
| 2026.05.26 | ₩5,115 | ₩5,182 | ₩4,968 | ₩5,141 | +0.52% | 102.1만 |
|---|
| 2026.05.22 | ₩5,182 | ₩5,275 | ₩5,035 | ₩5,101 | -1.55% | 103.5만 |
|---|
| 2026.05.21 | ₩4,995 | ₩5,235 | ₩4,928 | ₩5,222 | +4.55% | 141.2만 |
|---|
| 2026.05.20 | ₩4,741 | ₩5,101 | ₩4,727 | ₩5,088 | +7.32% | 209.9만 |
|---|
| 2026.05.19 | ₩4,794 | ₩4,901 | ₩4,714 | ₩4,741 | -1.11% | 191.8만 |
|---|
| 2026.05.18 | ₩4,781 | ₩5,075 | ₩4,754 | ₩4,874 | +1.96% | 220.1만 |
|---|
| 2026.05.15 | ₩4,834 | ₩5,021 | ₩4,768 | ₩4,781 | -1.10% | 164.1만 |
|---|
| 2026.05.14 | ₩4,981 | ₩5,035 | ₩4,834 | ₩4,834 | -2.95% | 169.8만 |
|---|
| 2026.05.13 | ₩5,435 | ₩5,435 | ₩4,981 | ₩4,981 | -8.35% | 199만 |
|---|
| 2026.05.12 | ₩5,609 | ₩5,662 | ₩5,435 | ₩5,435 | -3.10% | 117.5만 |
|---|
| 2026.05.11 | ₩5,689 | ₩5,929 | ₩5,569 | ₩5,622 | -1.17% | 115.8만 |
|---|
| 2026.05.08 | ₩5,515 | ₩5,849 | ₩5,342 | ₩5,729 | +3.87% | 198.4만 |
|---|
| 2026.05.07 | ₩5,515 | ₩5,636 | ₩5,369 | ₩5,462 | -0.97% | 255.3만 |
|---|
| 2026.05.06 | ₩5,515 | ₩5,903 | ₩5,008 | ₩5,489 | -0.48% | 746만 |
|---|
| 2026.05.05 | ₩6,664 | ₩6,731 | ₩6,424 | ₩6,717 | +0.80% | 144만 |
|---|
| 2026.05.04 | ₩6,383 | ₩6,637 | ₩6,383 | ₩6,597 | +3.35% | 113.5만 |
|---|
| 2026.05.01 | ₩6,277 | ₩6,757 | ₩6,263 | ₩6,410 | +2.13% | 201만 |
|---|
| 2026.04.30 | ₩6,076 | ₩6,450 | ₩6,076 | ₩6,343 | +4.40% | 101만 |
|---|
| 2026.04.29 | ₩6,357 | ₩6,450 | ₩6,116 | ₩6,250 | -1.68% | 123.8만 |
|---|
| 2026.04.28 | ₩6,464 | ₩6,584 | ₩6,383 | ₩6,464 | 0.00% | 90.1만 |
|---|
| 2026.04.27 | ₩6,383 | ₩6,624 | ₩6,330 | ₩6,450 | +1.05% | 84.1만 |
|---|
| 2026.04.24 | ₩6,370 | ₩6,477 | ₩6,290 | ₩6,383 | +0.21% | 73.6만 |
|---|
| 2026.04.23 | ₩6,731 | ₩6,771 | ₩6,076 | ₩6,397 | -4.96% | 120.2만 |
|---|
| 2026.04.22 | ₩6,664 | ₩6,824 | ₩6,664 | ₩6,784 | +1.80% | 71.7만 |
|---|
| 2026.04.21 | ₩6,891 | ₩7,091 | ₩6,651 | ₩6,664 | -3.29% | 72.5만 |
|---|
| 2026.04.20 | ₩6,731 | ₩6,984 | ₩6,557 | ₩6,864 | +1.98% | 76.1만 |
|---|
| 2026.04.17 | ₩6,864 | ₩7,051 | ₩6,717 | ₩6,784 | -1.17% | 97.1만 |
|---|
| 2026.04.16 | ₩7,051 | ₩7,091 | ₩6,637 | ₩6,677 | -5.30% | 136만 |
|---|
| 2026.04.15 | ₩6,477 | ₩7,158 | ₩6,477 | ₩6,931 | +7.01% | 125.2만 |
|---|
| 2026.04.14 | ₩6,143 | ₩6,584 | ₩6,143 | ₩6,557 | +6.74% | 102.8만 |
|---|
| 2026.04.13 | ₩5,769 | ₩6,196 | ₩5,769 | ₩6,130 | +6.25% | 98.7만 |
|---|
| 2026.04.10 | ₩5,943 | ₩6,170 | ₩5,756 | ₩5,809 | -2.25% | 106.1만 |
|---|
| 2026.04.09 | ₩6,330 | ₩6,330 | ₩5,916 | ₩5,929 | -6.33% | 141.5만 |
|---|
| 2026.04.08 | ₩6,477 | ₩6,664 | ₩6,290 | ₩6,370 | -1.65% | 95.6만 |
|---|
| 2026.04.07 | ₩6,223 | ₩6,343 | ₩6,103 | ₩6,330 | +1.72% | 117.8만 |
|---|
| 2026.04.06 | ₩6,343 | ₩6,490 | ₩6,237 | ₩6,237 | -1.68% | 60.9만 |
|---|
| 2026.04.02 | ₩5,943 | ₩6,450 | ₩5,929 | ₩6,343 | +6.74% | 114.8만 |
|---|
| 2026.04.01 | ₩6,050 | ₩6,277 | ₩6,023 | ₩6,130 | +1.32% | 85.5만 |
|---|
| 2026.03.31 | ₩5,849 | ₩6,050 | ₩5,823 | ₩6,010 | +2.74% | 122.6만 |
|---|
| 2026.03.30 | ₩5,716 | ₩5,849 | ₩5,609 | ₩5,823 | +1.87% | 136.9만 |
|---|
| 2026.03.27 | ₩6,116 | ₩6,237 | ₩5,702 | ₩5,716 | -6.55% | 161.8만 |
|---|
| 2026.03.26 | ₩6,170 | ₩6,424 | ₩6,116 | ₩6,170 | 0.00% | 93.1만 |
|---|
| 2026.03.25 | ₩6,277 | ₩6,437 | ₩6,090 | ₩6,250 | -0.43% | 148.2만 |
|---|
| 2026.03.24 | ₩6,196 | ₩6,410 | ₩6,076 | ₩6,156 | -0.65% | 177.4만 |
|---|
| 2026.03.23 | ₩6,223 | ₩6,517 | ₩6,116 | ₩6,223 | 0.00% | 218.7만 |
|---|
| 2026.03.20 | ₩6,370 | ₩6,490 | ₩6,063 | ₩6,116 | -3.98% | 1756.4만 |
|---|
| 2026.03.19 | ₩6,063 | ₩6,410 | ₩6,063 | ₩6,343 | +4.63% | 177.3만 |
|---|
| 2026.03.18 | ₩6,250 | ₩6,744 | ₩5,849 | ₩6,196 | -0.85% | 219.8만 |
|---|
| 2026.03.17 | ₩6,130 | ₩6,450 | ₩6,050 | ₩6,383 | +4.14% | 208.6만 |
|---|
| 2026.03.16 | ₩6,223 | ₩6,397 | ₩6,050 | ₩6,130 | -1.50% | 173.2만 |
|---|
| 2026.03.13 | ₩6,464 | ₩6,544 | ₩6,170 | ₩6,223 | -3.72% | 172.4만 |
|---|
| 2026.03.12 | ₩6,557 | ₩6,824 | ₩6,343 | ₩6,477 | -1.22% | 223.1만 |
|---|
| 2026.03.11 | ₩6,784 | ₩6,811 | ₩6,410 | ₩6,757 | -0.39% | 225.1만 |
|---|
| 2026.03.10 | ₩6,918 | ₩7,305 | ₩6,677 | ₩6,838 | -1.16% | 256.7만 |
|---|
| 2026.03.09 | ₩6,677 | ₩6,984 | ₩6,357 | ₩6,424 | -3.80% | 332.9만 |
|---|
| 2026.03.06 | ₩6,624 | ₩6,904 | ₩6,477 | ₩6,878 | +3.83% | 156.4만 |
|---|
| 2026.03.05 | ₩6,824 | ₩7,118 | ₩6,651 | ₩6,851 | +0.39% | 153만 |
|---|
| 2026.03.04 | ₩7,078 | ₩7,332 | ₩7,024 | ₩7,051 | -0.38% | 142만 |
|---|
| 2026.03.03 | ₩6,504 | ₩7,131 | ₩6,370 | ₩7,065 | +8.62% | 170.4만 |
|---|
| 2026.03.02 | ₩6,757 | ₩6,904 | ₩6,250 | ₩6,691 | -0.99% | 217.4만 |
|---|
| 2026.02.27 | ₩6,370 | ₩6,397 | ₩5,983 | ₩6,156 | -3.35% | 213.2만 |
|---|
| 2026.02.26 | ₩6,437 | ₩6,704 | ₩6,290 | ₩6,490 | +0.83% | 150.9만 |
|---|
| 2026.02.25 | ₩5,916 | ₩6,517 | ₩5,903 | ₩6,383 | +7.90% | 253.8만 |
|---|
| 2026.02.24 | ₩7,438 | ₩7,625 | ₩5,849 | ₩5,916 | -20.47% | 526.8만 |
|---|
| 2026.02.23 | ₩5,702 | ₩5,876 | ₩5,475 | ₩5,849 | +2.58% | 268.1만 |
|---|
| 2026.02.20 | ₩5,769 | ₩5,849 | ₩5,622 | ₩5,729 | -0.69% | 116.2만 |
|---|
| 2026.02.19 | ₩5,796 | ₩5,889 | ₩5,689 | ₩5,849 | +0.92% | 83.5만 |
|---|
| 2026.02.18 | ₩6,010 | ₩6,103 | ₩5,769 | ₩5,836 | -2.89% | 82만 |
|---|
| 2026.02.17 | ₩5,996 | ₩6,156 | ₩5,796 | ₩6,010 | +0.22% | 91.7만 |
|---|
| 2026.02.13 | ₩6,036 | ₩6,290 | ₩5,956 | ₩5,996 | -0.66% | 103.6만 |
|---|
| 2026.02.12 | ₩6,464 | ₩6,597 | ₩5,903 | ₩6,050 | -6.40% | 107.9만 |
|---|
| 2026.02.11 | ₩6,797 | ₩6,878 | ₩6,450 | ₩6,477 | -4.72% | 143.9만 |
|---|
| 2026.02.10 | ₩6,811 | ₩7,065 | ₩6,744 | ₩6,784 | -0.39% | 88.9만 |
|---|
| 2026.02.09 | ₩6,824 | ₩6,851 | ₩6,717 | ₩6,771 | -0.78% | 99.3만 |
|---|
| 2026.02.06 | ₩6,838 | ₩7,051 | ₩6,691 | ₩6,838 | 0.00% | 97.7만 |
|---|
| 2026.02.05 | ₩6,984 | ₩7,171 | ₩6,717 | ₩6,811 | -2.49% | 123.7만 |
|---|
| 2026.02.04 | ₩7,185 | ₩7,251 | ₩6,864 | ₩7,078 | -1.49% | 102.5만 |
|---|
| 2026.02.03 | ₩7,292 | ₩7,612 | ₩7,105 | ₩7,131 | -2.20% | 102.2만 |
|---|
| 2026.02.02 | ₩7,358 | ₩7,599 | ₩7,251 | ₩7,305 | -0.73% | 79.5만 |
|---|
| 2026.01.30 | ₩7,332 | ₩7,559 | ₩7,225 | ₩7,505 | +2.37% | 91.7만 |
|---|
| 2026.01.29 | ₩7,652 | ₩7,679 | ₩7,385 | ₩7,398 | -3.32% | 66.8만 |
|---|
| 2026.01.28 | ₩7,946 | ₩7,946 | ₩7,599 | ₩7,639 | -3.87% | 66.9만 |
|---|
| 2026.01.27 | ₩7,732 | ₩7,933 | ₩7,519 | ₩7,906 | +2.25% | 58.6만 |
|---|
| 2026.01.26 | ₩7,812 | ₩7,973 | ₩7,706 | ₩7,759 | -0.68% | 73.9만 |
|---|
| 2026.01.23 | ₩8,026 | ₩8,039 | ₩7,665 | ₩7,839 | -2.33% | 80.6만 |
|---|
| 2026.01.22 | ₩7,826 | ₩8,213 | ₩7,786 | ₩8,093 | +3.41% | 134.2만 |
|---|
| 2026.01.21 | ₩7,585 | ₩7,879 | ₩7,505 | ₩7,799 | +2.82% | 100.6만 |
|---|
| 2026.01.20 | ₩8,013 | ₩8,039 | ₩7,305 | ₩7,585 | -5.33% | 133.8만 |
|---|
| 2026.01.16 | ₩8,066 | ₩8,160 | ₩7,852 | ₩7,906 | -1.99% | 105만 |
|---|
| 2026.01.15 | ₩8,120 | ₩8,280 | ₩7,759 | ₩8,066 | -0.66% | 115만 |
|---|
| 2026.01.14 | ₩8,226 | ₩8,240 | ₩7,879 | ₩8,160 | -0.81% | 97.8만 |
|---|
| 2026.01.13 | ₩8,814 | ₩8,948 | ₩8,173 | ₩8,280 | -6.06% | 94.8만 |
|---|
| 2026.01.12 | ₩8,854 | ₩9,548 | ₩8,654 | ₩8,774 | -0.90% | 95.1만 |
|---|
| 2026.01.09 | ₩8,867 | ₩8,961 | ₩8,547 | ₩8,787 | -0.90% | 85만 |
|---|
| 2026.01.08 | ₩8,600 | ₩8,894 | ₩8,600 | ₩8,761 | +1.86% | 83.3만 |
|---|
| 2026.01.07 | ₩8,707 | ₩9,148 | ₩8,680 | ₩8,854 | +1.69% | 83.9만 |
|---|
| 2026.01.06 | ₩8,186 | ₩8,747 | ₩8,146 | ₩8,707 | +6.36% | 117.5만 |
|---|
| 2026.01.05 | ₩8,213 | ₩8,320 | ₩8,133 | ₩8,200 | -0.16% | 81.2만 |
|---|
| 2026.01.02 | ₩8,240 | ₩8,427 | ₩8,146 | ₩8,200 | -0.49% | 70.7만 |
|---|
| 2025.12.31 | ₩8,200 | ₩8,280 | ₩8,146 | ₩8,213 | +0.16% | 70.4만 |
|---|
| 2025.12.30 | ₩8,413 | ₩8,413 | ₩8,213 | ₩8,240 | -2.06% | 48.5만 |
|---|
| 2025.12.29 | ₩8,774 | ₩8,774 | ₩8,400 | ₩8,427 | -3.96% | 66.3만 |
|---|
| 2025.12.26 | ₩8,720 | ₩8,841 | ₩8,534 | ₩8,654 | -0.77% | 93.7만 |
|---|
| 2025.12.24 | ₩8,694 | ₩8,761 | ₩8,520 | ₩8,747 | +0.61% | 42.5만 |
|---|
| 2025.12.23 | ₩8,988 | ₩9,041 | ₩8,734 | ₩8,761 | -2.53% | 49.9만 |
|---|
| 2025.12.22 | ₩8,787 | ₩9,201 | ₩8,694 | ₩9,028 | +2.74% | 100.2만 |
|---|
| 2025.12.19 | ₩8,948 | ₩9,001 | ₩8,720 | ₩8,747 | -2.24% | 326만 |
|---|
| 2025.12.18 | ₩9,388 | ₩9,615 | ₩8,841 | ₩8,948 | -4.69% | 76만 |
|---|
| 2025.12.17 | ₩9,241 | ₩9,522 | ₩9,081 | ₩9,281 | +0.43% | 69.2만 |
|---|
| 2025.12.16 | ₩9,241 | ₩9,415 | ₩9,188 | ₩9,188 | -0.58% | 78.1만 |
|---|
| 2025.12.15 | ₩9,735 | ₩9,775 | ₩9,228 | ₩9,335 | -4.12% | 114.6만 |
|---|
| 2025.12.12 | ₩9,749 | ₩9,882 | ₩9,615 | ₩9,629 | -1.23% | 107.9만 |
|---|
| 2025.12.11 | ₩9,629 | ₩9,922 | ₩9,548 | ₩9,749 | +1.25% | 75.7만 |
|---|
| 2025.12.10 | ₩9,842 | ₩9,842 | ₩9,589 | ₩9,655 | -1.90% | 72.7만 |
|---|
| 2025.12.09 | ₩9,428 | ₩9,842 | ₩9,335 | ₩9,816 | +4.11% | 112.8만 |
|---|
| 2025.12.08 | ₩9,589 | ₩9,682 | ₩9,442 | ₩9,442 | -1.53% | 89.1만 |
|---|
| 2025.12.05 | ₩9,749 | ₩9,816 | ₩9,428 | ₩9,468 | -2.88% | 55.7만 |
|---|
| 2025.12.04 | ₩9,762 | ₩9,856 | ₩9,548 | ₩9,789 | +0.27% | 69.5만 |
|---|
| 2025.12.03 | ₩9,428 | ₩9,816 | ₩9,375 | ₩9,789 | +3.82% | 91.3만 |
|---|
| 2025.12.02 | ₩9,428 | ₩9,548 | ₩9,255 | ₩9,375 | -0.57% | 87.3만 |
|---|
| 2025.12.01 | ₩10,069 | ₩10,069 | ₩9,362 | ₩9,428 | -6.37% | 123.6만 |
|---|
| 2025.11.28 | ₩10,189 | ₩10,310 | ₩10,029 | ₩10,189 | 0.00% | 42.7만 |
|---|
| 2025.11.26 | ₩10,537 | ₩10,537 | ₩10,109 | ₩10,149 | -3.68% | 251.6만 |
|---|
| 2025.11.25 | ₩10,457 | ₩10,804 | ₩10,296 | ₩10,563 | +1.02% | 107.8만 |
|---|
| 2025.11.24 | ₩9,856 | ₩10,403 | ₩9,775 | ₩10,323 | +4.74% | 131.1만 |
|---|
| 2025.11.21 | ₩9,228 | ₩10,003 | ₩9,108 | ₩9,856 | +6.80% | 144.9만 |
|---|
| 2025.11.20 | ₩8,801 | ₩9,669 | ₩8,747 | ₩9,215 | +4.70% | 137.7만 |
|---|
| 2025.11.19 | ₩8,814 | ₩9,201 | ₩8,587 | ₩8,600 | -2.42% | 120.2만 |
|---|
| 2025.11.18 | ₩8,827 | ₩9,175 | ₩8,827 | ₩8,854 | +0.30% | 119.6만 |
|---|
| 2025.11.17 | ₩8,814 | ₩9,201 | ₩8,667 | ₩8,894 | +0.91% | 123.1만 |
|---|
| 2025.11.14 | ₩8,347 | ₩9,121 | ₩8,347 | ₩8,961 | +7.36% | 113.7만 |
|---|
| 2025.11.13 | ₩8,614 | ₩8,921 | ₩8,360 | ₩8,480 | -1.55% | 164.4만 |
|---|
| 2025.11.12 | ₩8,934 | ₩8,961 | ₩8,667 | ₩8,734 | -2.24% | 122.9만 |
|---|
| 2025.11.11 | ₩8,614 | ₩8,961 | ₩8,534 | ₩8,921 | +3.57% | 96.8만 |
|---|
| 2025.11.10 | ₩8,547 | ₩8,867 | ₩8,507 | ₩8,654 | +1.25% | 114.7만 |
|---|
| 2025.11.07 | ₩8,400 | ₩8,507 | ₩8,146 | ₩8,413 | +0.16% | 104.7만 |
|---|
| 2025.11.06 | ₩8,707 | ₩8,814 | ₩8,293 | ₩8,453 | -2.91% | 131.9만 |
|---|
| 2025.11.05 | ₩8,574 | ₩9,108 | ₩8,547 | ₩8,787 | +2.49% | 125.2만 |
|---|
| 2025.11.04 | ₩9,909 | ₩10,136 | ₩8,280 | ₩8,627 | -12.94% | 269.8만 |
|---|
| 2025.11.03 | ₩10,750 | ₩11,191 | ₩10,376 | ₩10,924 | +1.61% | 187.1만 |
|---|
| 2025.10.31 | ₩10,590 | ₩10,830 | ₩10,417 | ₩10,737 | +1.39% | 90.4만 |
|---|
| 2025.10.30 | ₩10,684 | ₩10,817 | ₩10,430 | ₩10,617 | -0.63% | 92.9만 |
|---|
| 2025.10.29 | ₩10,817 | ₩10,924 | ₩10,363 | ₩10,563 | -2.35% | 76.7만 |
|---|
| 2025.10.28 | ₩10,750 | ₩10,911 | ₩10,657 | ₩10,857 | +0.99% | 68만 |
|---|
| 2025.10.27 | ₩11,044 | ₩11,351 | ₩10,697 | ₩10,817 | -2.06% | 115.1만 |
|---|
| 2025.10.24 | ₩10,777 | ₩10,897 | ₩10,577 | ₩10,884 | +0.99% | 76.7만 |
|---|
| 2025.10.23 | ₩10,470 | ₩10,750 | ₩10,256 | ₩10,750 | +2.68% | 76만 |
|---|
| 2025.10.22 | ₩10,884 | ₩11,004 | ₩10,457 | ₩10,497 | -3.56% | 73.2만 |
|---|
| 2025.10.21 | ₩10,590 | ₩11,017 | ₩10,470 | ₩10,764 | +1.64% | 79.3만 |
|---|
| 2025.10.20 | ₩10,563 | ₩10,924 | ₩10,470 | ₩10,550 | -0.13% | 102.1만 |
|---|
| 2025.10.17 | ₩10,684 | ₩10,884 | ₩10,363 | ₩10,417 | -2.50% | 79.9만 |
|---|
| 2025.10.16 | ₩10,924 | ₩11,472 | ₩10,697 | ₩10,790 | -1.22% | 108만 |
|---|
| 2025.10.15 | ₩10,470 | ₩10,857 | ₩10,376 | ₩10,817 | +3.32% | 93.1만 |
|---|
| 2025.10.14 | ₩10,457 | ₩10,777 | ₩10,176 | ₩10,417 | -0.38% | 96.4만 |
|---|
| 2025.10.13 | ₩10,136 | ₩10,617 | ₩10,109 | ₩10,470 | +3.29% | 89.1만 |
|---|
| 2025.10.10 | ₩10,403 | ₩10,403 | ₩9,802 | ₩10,016 | -3.72% | 104.1만 |
|---|
| 2025.10.09 | ₩10,163 | ₩10,644 | ₩10,083 | ₩10,336 | +1.71% | 78.8만 |
|---|
| 2025.10.08 | ₩10,203 | ₩10,737 | ₩10,069 | ₩10,203 | 0.00% | 93만 |
|---|
| 2025.10.07 | ₩10,737 | ₩10,817 | ₩10,043 | ₩10,056 | -6.34% | 95.9만 |
|---|
| 2025.10.06 | ₩10,684 | ₩11,004 | ₩10,577 | ₩10,670 | -0.13% | 114.8만 |
|---|
| 2025.10.03 | ₩10,123 | ₩10,844 | ₩10,123 | ₩10,764 | +6.33% | 133.5만 |
|---|