시장 데이터를 불러오는 중
전체 종목
니오젠 과거 주가
Neogen Corporation - Common Stock · NEOG · NASDAQ
주요 사업 분야는 체외·체내 진단 시약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Neogen Corporation - Common Stock · NEOG · NASDAQ
주요 사업 분야는 체외·체내 진단 시약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,692 | ₩16,228 | ₩15,504 | ₩15,879 | +1.20% | 364.2만 |
| 2026.10.08 | ₩15,410 | ₩16,362 | ₩14,914 | ₩15,692 | +1.83% | 867만 |
| 2026.10.07 | ₩16,898 | ₩17,326 | ₩15,236 | ₩15,651 | -7.38% | 1296.1만 |
| 2026.10.06 | ₩17,501 | ₩17,715 | ₩15,893 | ₩16,027 | -8.42% | 597.1만 |
| 2026.10.05 | ₩16,107 | ₩17,501 | ₩16,053 | ₩17,434 | +8.24% | 514.8만 |
| 2026.10.02 | ₩16,616 | ₩16,750 | ₩16,254 | ₩16,281 | -2.02% | 287.8만 |
| 2026.10.01 | ₩16,991 | ₩17,179 | ₩16,335 | ₩16,402 | -3.47% | 296.8만 |
| 2026.09.30 | ₩16,857 | ₩17,568 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,764 |
| ₩17,152 |
| +1.75% |
| 688.7만 |
| 2026.09.29 | ₩18,412 | ₩18,586 | ₩17,032 | ₩17,058 | -7.35% | 1482.3만 |
|---|
| 2026.09.28 | ₩18,425 | ₩18,559 | ₩17,983 | ₩18,385 | -0.22% | 757.3만 |
|---|
| 2026.09.25 | ₩18,331 | ₩18,573 | ₩17,929 | ₩18,439 | +0.58% | 521.9만 |
|---|
| 2026.09.24 | ₩18,063 | ₩18,774 | ₩18,037 | ₩18,305 | +1.34% | 382.8만 |
|---|
| 2026.09.23 | ₩19,042 | ₩19,109 | ₩18,090 | ₩18,184 | -4.50% | 367.7만 |
|---|
| 2026.09.22 | ₩18,251 | ₩19,001 | ₩18,238 | ₩18,733 | +2.64% | 462.3만 |
|---|
| 2026.09.21 | ₩17,581 | ₩18,385 | ₩17,367 | ₩18,238 | +3.73% | 439.9만 |
|---|
| 2026.09.18 | ₩17,085 | ₩17,514 | ₩17,032 | ₩17,420 | +1.96% | 744만 |
|---|
| 2026.09.17 | ₩17,085 | ₩17,420 | ₩16,898 | ₩17,192 | +0.63% | 358.2만 |
|---|
| 2026.09.16 | ₩16,482 | ₩17,300 | ₩16,482 | ₩16,817 | +2.03% | 283.8만 |
|---|
| 2026.09.15 | ₩16,013 | ₩16,576 | ₩15,879 | ₩16,415 | +2.51% | 328.2만 |
|---|
| 2026.09.14 | ₩15,651 | ₩16,040 | ₩15,638 | ₩16,013 | +2.31% | 193.1만 |
|---|
| 2026.09.11 | ₩16,000 | ₩16,053 | ₩15,651 | ₩15,785 | -1.34% | 166.6만 |
|---|
| 2026.09.10 | ₩15,692 | ₩15,906 | ₩15,517 | ₩15,772 | +0.51% | 207.3만 |
|---|
| 2026.09.09 | ₩16,201 | ₩16,321 | ₩15,745 | ₩15,973 | -1.41% | 616.1만 |
|---|
| 2026.09.08 | ₩16,000 | ₩16,563 | ₩15,799 | ₩15,933 | -0.42% | 292.2만 |
|---|
| 2026.09.04 | ₩15,370 | ₩15,879 | ₩15,236 | ₩15,852 | +3.14% | 126.3만 |
|---|
| 2026.09.03 | ₩16,040 | ₩16,134 | ₩15,437 | ₩15,598 | -2.76% | 149.3만 |
|---|
| 2026.09.02 | ₩15,692 | ₩16,134 | ₩15,558 | ₩15,826 | +0.85% | 218만 |
|---|
| 2026.09.01 | ₩15,678 | ₩15,705 | ₩15,276 | ₩15,598 | -0.51% | 201.9만 |
|---|
| 2026.08.31 | ₩15,531 | ₩15,571 | ₩15,357 | ₩15,491 | -0.26% | 166.7만 |
|---|
| 2026.08.28 | ₩15,732 | ₩15,799 | ₩15,316 | ₩15,625 | -0.68% | 130.7만 |
|---|
| 2026.08.27 | ₩15,544 | ₩15,933 | ₩15,477 | ₩15,732 | +1.21% | 137.2만 |
|---|
| 2026.08.26 | ₩16,321 | ₩16,321 | ₩15,625 | ₩15,678 | -3.94% | 141.6만 |
|---|
| 2026.08.25 | ₩15,625 | ₩15,651 | ₩15,343 | ₩15,598 | -0.17% | 104.8만 |
|---|
| 2026.08.24 | ₩15,986 | ₩16,080 | ₩15,477 | ₩15,544 | -2.77% | 143.3만 |
|---|
| 2026.08.21 | ₩15,973 | ₩16,067 | ₩15,651 | ₩16,013 | +0.25% | 121.3만 |
|---|
| 2026.08.20 | ₩16,067 | ₩16,281 | ₩15,718 | ₩15,852 | -1.33% | 136.7만 |
|---|
| 2026.08.19 | ₩15,745 | ₩16,429 | ₩15,544 | ₩16,281 | +3.40% | 205.6만 |
|---|
| 2026.08.18 | ₩15,799 | ₩15,946 | ₩15,397 | ₩15,504 | -1.87% | 143.3만 |
|---|
| 2026.08.17 | ₩15,397 | ₩15,919 | ₩15,316 | ₩15,906 | +3.31% | 159.4만 |
|---|
| 2026.08.14 | ₩15,933 | ₩16,201 | ₩15,504 | ₩15,611 | -2.02% | 158.6만 |
|---|
| 2026.08.13 | ₩15,383 | ₩15,973 | ₩15,303 | ₩15,933 | +3.57% | 164.5만 |
|---|
| 2026.08.12 | ₩15,397 | ₩15,558 | ₩15,142 | ₩15,357 | -0.26% | 126.2만 |
|---|
| 2026.08.11 | ₩15,370 | ₩15,678 | ₩15,209 | ₩15,397 | +0.17% | 228.6만 |
|---|
| 2026.08.10 | ₩15,169 | ₩15,397 | ₩15,022 | ₩15,276 | +0.71% | 162.2만 |
|---|
| 2026.08.07 | ₩15,115 | ₩15,410 | ₩15,062 | ₩15,370 | +1.68% | 152만 |
|---|
| 2026.08.06 | ₩15,343 | ₩15,571 | ₩14,941 | ₩15,142 | -1.31% | 229.2만 |
|---|
| 2026.08.05 | ₩15,625 | ₩15,812 | ₩15,249 | ₩15,276 | -2.23% | 329.9만 |
|---|
| 2026.08.04 | ₩15,812 | ₩16,214 | ₩15,544 | ₩15,826 | +0.08% | 316.4만 |
|---|
| 2026.08.03 | ₩16,549 | ₩17,219 | ₩15,893 | ₩15,946 | -3.64% | 509.8만 |
|---|
| 2026.07.31 | ₩15,772 | ₩16,281 | ₩15,142 | ₩16,134 | +2.29% | 380.2만 |
|---|
| 2026.07.30 | ₩14,070 | ₩15,491 | ₩13,293 | ₩15,450 | +9.81% | 476.1만 |
|---|
| 2026.07.29 | ₩12,154 | ₩12,690 | ₩12,127 | ₩12,596 | +3.64% | 274.4만 |
|---|
| 2026.07.28 | ₩12,610 | ₩12,945 | ₩12,301 | ₩12,315 | -2.34% | 248.5만 |
|---|
| 2026.07.27 | ₩12,784 | ₩12,891 | ₩12,489 | ₩12,516 | -2.10% | 241.3만 |
|---|
| 2026.07.24 | ₩12,904 | ₩12,931 | ₩12,583 | ₩12,596 | -2.39% | 119만 |
|---|
| 2026.07.23 | ₩12,971 | ₩13,105 | ₩12,744 | ₩12,878 | -0.72% | 151.5만 |
|---|
| 2026.07.22 | ₩13,213 | ₩13,360 | ₩13,105 | ₩13,172 | -0.30% | 118.4만 |
|---|
| 2026.07.21 | ₩13,172 | ₩13,574 | ₩13,172 | ₩13,306 | +1.02% | 160.5만 |
|---|
| 2026.07.20 | ₩13,816 | ₩13,816 | ₩13,400 | ₩13,414 | -2.91% | 103만 |
|---|
| 2026.07.17 | ₩13,668 | ₩13,816 | ₩13,481 | ₩13,762 | +0.69% | 183.9만 |
|---|
| 2026.07.16 | ₩13,400 | ₩13,976 | ₩13,387 | ₩13,842 | +3.30% | 181.4만 |
|---|
| 2026.07.15 | ₩13,025 | ₩13,588 | ₩13,012 | ₩13,373 | +2.67% | 150.5만 |
|---|
| 2026.07.14 | ₩12,958 | ₩13,079 | ₩12,757 | ₩12,958 | 0.00% | 164.8만 |
|---|
| 2026.07.13 | ₩12,851 | ₩13,065 | ₩12,757 | ₩12,931 | +0.63% | 145.5만 |
|---|
| 2026.07.10 | ₩13,038 | ₩13,132 | ₩12,677 | ₩12,891 | -1.13% | 157.2만 |
|---|
| 2026.07.09 | ₩12,395 | ₩13,172 | ₩12,315 | ₩13,065 | +5.41% | 144.6만 |
|---|
| 2026.07.08 | ₩12,476 | ₩12,583 | ₩12,194 | ₩12,409 | -0.54% | 124.1만 |
|---|
| 2026.07.07 | ₩12,851 | ₩12,931 | ₩12,449 | ₩12,583 | -2.09% | 130.1만 |
|---|
| 2026.07.06 | ₩12,516 | ₩12,811 | ₩12,288 | ₩12,744 | +1.82% | 164.4만 |
|---|
| 2026.07.02 | ₩12,489 | ₩12,757 | ₩12,301 | ₩12,516 | +0.21% | 106만 |
|---|
| 2026.07.01 | ₩12,167 | ₩12,824 | ₩12,033 | ₩12,476 | +2.53% | 167만 |
|---|
| 2026.06.30 | ₩12,154 | ₩12,449 | ₩11,645 | ₩12,047 | -0.88% | 232.9만 |
|---|
| 2026.06.29 | ₩12,636 | ₩12,784 | ₩12,047 | ₩12,194 | -3.50% | 272.7만 |
|---|
| 2026.06.26 | ₩12,636 | ₩12,971 | ₩12,529 | ₩12,837 | +1.59% | 534만 |
|---|
| 2026.06.25 | ₩12,355 | ₩12,891 | ₩12,234 | ₩12,744 | +3.15% | 164.2만 |
|---|
| 2026.06.24 | ₩11,966 | ₩12,342 | ₩11,926 | ₩12,301 | +2.80% | 154만 |
|---|
| 2026.06.23 | ₩11,725 | ₩12,154 | ₩11,725 | ₩11,832 | +0.91% | 275.7만 |
|---|
| 2026.06.22 | ₩12,288 | ₩12,395 | ₩11,926 | ₩11,953 | -2.73% | 123.4만 |
|---|
| 2026.06.18 | ₩12,288 | ₩12,502 | ₩12,020 | ₩12,476 | +1.53% | 506.6만 |
|---|
| 2026.06.17 | ₩12,409 | ₩12,636 | ₩11,913 | ₩11,966 | -3.56% | 152만 |
|---|
| 2026.06.16 | ₩12,596 | ₩12,744 | ₩12,395 | ₩12,476 | -0.96% | 174.6만 |
|---|
| 2026.06.15 | ₩12,355 | ₩12,489 | ₩12,141 | ₩12,462 | +0.87% | 124.2만 |
|---|
| 2026.06.12 | ₩12,435 | ₩12,502 | ₩12,154 | ₩12,194 | -1.94% | 130.3만 |
|---|
| 2026.06.11 | ₩12,342 | ₩12,476 | ₩12,007 | ₩12,395 | +0.43% | 115.1만 |
|---|
| 2026.06.10 | ₩12,569 | ₩12,610 | ₩12,261 | ₩12,288 | -2.24% | 195만 |
|---|
| 2026.06.09 | ₩12,275 | ₩12,596 | ₩12,047 | ₩12,449 | +1.42% | 181.5만 |
|---|
| 2026.06.08 | ₩12,007 | ₩12,288 | ₩11,859 | ₩12,154 | +1.23% | 163.1만 |
|---|
| 2026.06.05 | ₩12,194 | ₩12,382 | ₩11,779 | ₩11,926 | -2.20% | 149.6만 |
|---|
| 2026.06.04 | ₩12,074 | ₩12,342 | ₩12,020 | ₩12,221 | +1.22% | 188.8만 |
|---|
| 2026.06.03 | ₩11,698 | ₩11,846 | ₩11,564 | ₩11,806 | +0.92% | 201.4만 |
|---|
| 2026.06.02 | ₩11,913 | ₩12,020 | ₩11,712 | ₩11,725 | -1.57% | 337.5만 |
|---|
| 2026.06.01 | ₩11,819 | ₩12,074 | ₩11,725 | ₩11,953 | +1.13% | 280.7만 |
|---|
| 2026.05.29 | ₩12,489 | ₩12,596 | ₩11,966 | ₩12,020 | -3.76% | 443만 |
|---|
| 2026.05.28 | ₩12,208 | ₩12,717 | ₩12,194 | ₩12,462 | +2.09% | 298.8만 |
|---|
| 2026.05.27 | ₩12,382 | ₩12,596 | ₩12,288 | ₩12,328 | -0.43% | 392.4만 |
|---|
| 2026.05.26 | ₩11,899 | ₩12,342 | ₩11,859 | ₩12,248 | +2.93% | 343.8만 |
|---|
| 2026.05.22 | ₩11,913 | ₩12,435 | ₩11,685 | ₩11,926 | +0.11% | 424.2만 |
|---|
| 2026.05.21 | ₩11,685 | ₩11,966 | ₩11,390 | ₩11,873 | +1.61% | 473.9만 |
|---|
| 2026.05.20 | ₩11,189 | ₩11,846 | ₩11,042 | ₩11,832 | +5.75% | 332.6만 |
|---|
| 2026.05.19 | ₩11,631 | ₩11,631 | ₩11,162 | ₩11,189 | -3.80% | 292.4만 |
|---|
| 2026.05.18 | ₩11,015 | ₩11,511 | ₩10,975 | ₩11,471 | +4.14% | 284.1만 |
|---|
| 2026.05.15 | ₩11,203 | ₩11,283 | ₩10,935 | ₩10,975 | -2.03% | 151.5만 |
|---|
| 2026.05.14 | ₩11,806 | ₩11,806 | ₩11,216 | ₩11,296 | -4.31% | 333.4만 |
|---|
| 2026.05.13 | ₩11,444 | ₩11,819 | ₩11,390 | ₩11,645 | +1.76% | 227.9만 |
|---|
| 2026.05.12 | ₩11,591 | ₩11,752 | ₩11,323 | ₩11,538 | -0.46% | 172.8만 |
|---|
| 2026.05.11 | ₩12,074 | ₩12,167 | ₩11,578 | ₩11,591 | -4.00% | 208.1만 |
|---|
| 2026.05.08 | ₩12,395 | ₩12,395 | ₩11,926 | ₩12,127 | -2.16% | 159.6만 |
|---|
| 2026.05.07 | ₩12,462 | ₩12,636 | ₩12,208 | ₩12,395 | -0.54% | 163.6만 |
|---|
| 2026.05.06 | ₩12,543 | ₩12,690 | ₩12,208 | ₩12,301 | -1.92% | 146.6만 |
|---|
| 2026.05.05 | ₩12,275 | ₩12,516 | ₩12,181 | ₩12,422 | +1.20% | 137.3만 |
|---|
| 2026.05.04 | ₩12,650 | ₩12,717 | ₩12,007 | ₩12,181 | -3.71% | 170.3만 |
|---|
| 2026.05.01 | ₩12,663 | ₩12,837 | ₩12,449 | ₩12,770 | +0.85% | 191.4만 |
|---|
| 2026.04.30 | ₩12,060 | ₩12,610 | ₩12,033 | ₩12,596 | +4.44% | 215.2만 |
|---|
| 2026.04.29 | ₩12,355 | ₩12,677 | ₩12,060 | ₩12,074 | -2.28% | 205.6만 |
|---|
| 2026.04.28 | ₩12,690 | ₩12,744 | ₩12,167 | ₩12,516 | -1.37% | 346.6만 |
|---|
| 2026.04.27 | ₩12,770 | ₩12,971 | ₩12,636 | ₩12,663 | -0.84% | 220.6만 |
|---|
| 2026.04.24 | ₩12,529 | ₩12,837 | ₩12,368 | ₩12,784 | +2.03% | 199.8만 |
|---|
| 2026.04.23 | ₩12,824 | ₩12,878 | ₩12,395 | ₩12,529 | -2.30% | 430.4만 |
|---|
| 2026.04.22 | ₩12,797 | ₩12,837 | ₩12,449 | ₩12,757 | -0.31% | 213.7만 |
|---|
| 2026.04.21 | ₩12,945 | ₩13,320 | ₩12,529 | ₩12,623 | -2.48% | 254.7만 |
|---|
| 2026.04.20 | ₩12,636 | ₩12,931 | ₩12,636 | ₩12,904 | +2.12% | 154.9만 |
|---|
| 2026.04.17 | ₩12,623 | ₩12,998 | ₩12,556 | ₩12,744 | +0.96% | 210.6만 |
|---|
| 2026.04.16 | ₩12,516 | ₩12,623 | ₩12,275 | ₩12,382 | -1.07% | 187.1만 |
|---|
| 2026.04.15 | ₩12,878 | ₩12,985 | ₩12,596 | ₩12,623 | -1.98% | 190.3만 |
|---|
| 2026.04.14 | ₩12,208 | ₩12,904 | ₩12,141 | ₩12,878 | +5.49% | 296.2만 |
|---|
| 2026.04.13 | ₩12,596 | ₩12,677 | ₩12,100 | ₩12,248 | -2.77% | 367.3만 |
|---|
| 2026.04.10 | ₩13,347 | ₩13,400 | ₩12,449 | ₩12,623 | -5.42% | 485만 |
|---|
| 2026.04.09 | ₩12,328 | ₩14,512 | ₩12,328 | ₩13,454 | +9.13% | 581.2만 |
|---|
| 2026.04.08 | ₩14,124 | ₩14,338 | ₩13,695 | ₩13,856 | -1.90% | 383.5만 |
|---|
| 2026.04.07 | ₩12,770 | ₩13,668 | ₩12,744 | ₩13,373 | +4.72% | 379.3만 |
|---|
| 2026.04.06 | ₩12,569 | ₩12,864 | ₩12,462 | ₩12,811 | +1.92% | 237.5만 |
|---|
| 2026.04.02 | ₩12,248 | ₩12,677 | ₩11,953 | ₩12,610 | +2.95% | 229.3만 |
|---|
| 2026.04.01 | ₩12,663 | ₩12,824 | ₩12,462 | ₩12,583 | -0.63% | 205.1만 |
|---|
| 2026.03.31 | ₩12,074 | ₩12,462 | ₩12,007 | ₩12,449 | +3.11% | 152.6만 |
|---|
| 2026.03.30 | ₩11,792 | ₩11,980 | ₩11,698 | ₩11,940 | +1.25% | 206.1만 |
|---|
| 2026.03.27 | ₩12,020 | ₩12,167 | ₩11,564 | ₩11,658 | -3.01% | 181.1만 |
|---|
| 2026.03.26 | ₩12,114 | ₩12,382 | ₩12,114 | ₩12,261 | +1.22% | 166.8만 |
|---|
| 2026.03.25 | ₩12,462 | ₩12,650 | ₩12,100 | ₩12,275 | -1.51% | 238.2만 |
|---|
| 2026.03.24 | ₩11,658 | ₩12,382 | ₩11,564 | ₩12,208 | +4.71% | 175.1만 |
|---|
| 2026.03.23 | ₩11,672 | ₩12,234 | ₩11,404 | ₩11,846 | +1.49% | 293.2만 |
|---|
| 2026.03.20 | ₩11,658 | ₩11,685 | ₩11,042 | ₩11,203 | -3.91% | 469.5만 |
|---|
| 2026.03.19 | ₩12,007 | ₩12,033 | ₩11,497 | ₩11,658 | -2.90% | 231.6만 |
|---|
| 2026.03.18 | ₩12,355 | ₩12,382 | ₩11,819 | ₩11,873 | -3.90% | 267.9만 |
|---|
| 2026.03.17 | ₩12,556 | ₩12,690 | ₩12,301 | ₩12,422 | -1.07% | 178.3만 |
|---|
| 2026.03.16 | ₩12,422 | ₩12,690 | ₩12,114 | ₩12,208 | -1.73% | 257.8만 |
|---|
| 2026.03.13 | ₩12,663 | ₩12,891 | ₩11,926 | ₩12,181 | -3.81% | 283.4만 |
|---|
| 2026.03.12 | ₩12,851 | ₩13,025 | ₩12,529 | ₩12,529 | -2.50% | 193.8만 |
|---|
| 2026.03.11 | ₩12,770 | ₩13,239 | ₩12,744 | ₩13,213 | +3.46% | 142.2만 |
|---|
| 2026.03.10 | ₩13,012 | ₩13,333 | ₩12,623 | ₩12,931 | -0.62% | 204.4만 |
|---|
| 2026.03.09 | ₩12,677 | ₩13,038 | ₩12,261 | ₩12,998 | +2.54% | 317만 |
|---|
| 2026.03.06 | ₩14,070 | ₩14,298 | ₩12,918 | ₩12,998 | -7.62% | 256.5만 |
|---|
| 2026.03.05 | ₩14,204 | ₩14,633 | ₩14,124 | ₩14,325 | +0.85% | 235.8만 |
|---|
| 2026.03.04 | ₩14,807 | ₩14,914 | ₩14,392 | ₩14,472 | -2.26% | 199.4만 |
|---|
| 2026.03.03 | ₩14,539 | ₩14,821 | ₩14,258 | ₩14,606 | +0.46% | 460.2만 |
|---|
| 2026.03.02 | ₩14,646 | ₩15,102 | ₩14,512 | ₩14,941 | +2.01% | 625.4만 |
|---|
| 2026.02.27 | ₩14,968 | ₩15,196 | ₩14,834 | ₩15,048 | +0.54% | 282.6만 |
|---|
| 2026.02.26 | ₩15,115 | ₩15,303 | ₩14,834 | ₩15,169 | +0.35% | 182.4만 |
|---|
| 2026.02.25 | ₩15,089 | ₩15,316 | ₩14,955 | ₩15,142 | +0.36% | 196.7만 |
|---|
| 2026.02.24 | ₩14,955 | ₩15,249 | ₩14,740 | ₩15,035 | +0.54% | 193.8만 |
|---|
| 2026.02.23 | ₩15,035 | ₩15,196 | ₩14,794 | ₩14,861 | -1.16% | 415.6만 |
|---|
| 2026.02.20 | ₩14,713 | ₩15,209 | ₩14,646 | ₩15,182 | +3.19% | 224.3만 |
|---|
| 2026.02.19 | ₩14,968 | ₩15,048 | ₩14,499 | ₩14,713 | -1.70% | 180.6만 |
|---|
| 2026.02.18 | ₩14,673 | ₩15,035 | ₩14,579 | ₩14,941 | +1.83% | 287.3만 |
|---|
| 2026.02.17 | ₩14,660 | ₩14,834 | ₩14,486 | ₩14,727 | +0.46% | 368만 |
|---|
| 2026.02.13 | ₩14,566 | ₩14,941 | ₩14,392 | ₩14,660 | +0.64% | 427.6만 |
|---|
| 2026.02.12 | ₩14,486 | ₩14,660 | ₩13,896 | ₩14,445 | -0.28% | 422만 |
|---|
| 2026.02.11 | ₩14,392 | ₩14,553 | ₩13,950 | ₩14,405 | +0.09% | 367.2만 |
|---|
| 2026.02.10 | ₩14,271 | ₩14,566 | ₩14,177 | ₩14,378 | +0.75% | 249.5만 |
|---|
| 2026.02.09 | ₩14,338 | ₩14,432 | ₩14,097 | ₩14,218 | -0.84% | 360.3만 |
|---|
| 2026.02.06 | ₩14,218 | ₩14,700 | ₩14,151 | ₩14,472 | +1.79% | 221.3만 |
|---|
| 2026.02.05 | ₩13,990 | ₩14,606 | ₩13,909 | ₩14,191 | +1.44% | 299.6만 |
|---|
| 2026.02.04 | ₩13,923 | ₩14,191 | ₩13,708 | ₩14,124 | +1.44% | 329만 |
|---|
| 2026.02.03 | ₩13,883 | ₩14,553 | ₩13,655 | ₩13,762 | -0.87% | 348.3만 |
|---|
| 2026.02.02 | ₩13,521 | ₩14,070 | ₩13,320 | ₩13,735 | +1.59% | 339.2만 |
|---|
| 2026.01.30 | ₩13,655 | ₩13,816 | ₩13,507 | ₩13,695 | +0.29% | 294.8만 |
|---|
| 2026.01.29 | ₩13,883 | ₩13,963 | ₩13,320 | ₩13,682 | -1.45% | 330만 |
|---|
| 2026.01.28 | ₩13,641 | ₩13,963 | ₩13,574 | ₩13,869 | +1.67% | 238.4만 |
|---|
| 2026.01.27 | ₩13,387 | ₩13,990 | ₩13,333 | ₩13,735 | +2.60% | 337.5만 |
|---|
| 2026.01.26 | ₩13,038 | ₩13,467 | ₩12,878 | ₩13,414 | +2.88% | 337.9만 |
|---|
| 2026.01.23 | ₩13,146 | ₩13,440 | ₩13,012 | ₩13,132 | -0.10% | 726만 |
|---|
| 2026.01.22 | ₩13,226 | ₩13,561 | ₩13,025 | ₩13,306 | +0.61% | 272만 |
|---|
| 2026.01.21 | ₩12,489 | ₩13,306 | ₩12,489 | ₩13,226 | +5.90% | 257.9만 |
|---|
| 2026.01.20 | ₩11,966 | ₩12,784 | ₩11,966 | ₩12,529 | +4.70% | 239.9만 |
|---|
| 2026.01.16 | ₩12,744 | ₩12,851 | ₩12,315 | ₩12,395 | -2.73% | 204만 |
|---|
| 2026.01.15 | ₩12,623 | ₩13,105 | ₩12,422 | ₩12,677 | +0.42% | 247.5만 |
|---|
| 2026.01.14 | ₩12,181 | ₩12,650 | ₩12,154 | ₩12,583 | +3.30% | 334.7만 |
|---|
| 2026.01.13 | ₩12,596 | ₩12,596 | ₩12,154 | ₩12,315 | -2.23% | 276.3만 |
|---|
| 2026.01.12 | ₩12,891 | ₩12,891 | ₩12,114 | ₩12,556 | -2.60% | 637.4만 |
|---|
| 2026.01.09 | ₩13,373 | ₩13,802 | ₩11,310 | ₩12,891 | -3.61% | 950.7만 |
|---|
| 2026.01.08 | ₩12,382 | ₩13,722 | ₩12,221 | ₩13,012 | +5.09% | 2299.7만 |
|---|
| 2026.01.07 | ₩9,930 | ₩10,050 | ₩9,729 | ₩9,889 | -0.40% | 331.9만 |
|---|
| 2026.01.06 | ₩9,702 | ₩10,064 | ₩9,648 | ₩9,930 | +2.35% | 520.4만 |
|---|
| 2026.01.05 | ₩9,380 | ₩9,809 | ₩9,353 | ₩9,729 | +3.71% | 187.8만 |
|---|
| 2026.01.02 | ₩9,286 | ₩9,487 | ₩9,233 | ₩9,380 | +1.01% | 293.6만 |
|---|
| 2025.12.31 | ₩9,447 | ₩9,501 | ₩9,353 | ₩9,367 | -0.85% | 177.5만 |
|---|
| 2025.12.30 | ₩9,608 | ₩9,662 | ₩9,367 | ₩9,447 | -1.67% | 195.5만 |
|---|
| 2025.12.29 | ₩9,554 | ₩9,769 | ₩9,487 | ₩9,675 | +1.26% | 269.2만 |
|---|
| 2025.12.26 | ₩9,635 | ₩9,635 | ₩9,394 | ₩9,554 | -0.83% | 179.2만 |
|---|
| 2025.12.24 | ₩9,568 | ₩9,648 | ₩9,447 | ₩9,568 | 0.00% | 87.3만 |
|---|
| 2025.12.23 | ₩9,541 | ₩9,581 | ₩9,367 | ₩9,581 | +0.42% | 176.6만 |
|---|
| 2025.12.22 | ₩9,621 | ₩9,782 | ₩9,394 | ₩9,554 | -0.70% | 448.9만 |
|---|
| 2025.12.19 | ₩9,970 | ₩10,090 | ₩9,608 | ₩9,648 | -3.23% | 343.2만 |
|---|
| 2025.12.18 | ₩9,568 | ₩10,090 | ₩9,541 | ₩10,010 | +4.62% | 321.7만 |
|---|
| 2025.12.17 | ₩9,434 | ₩9,688 | ₩9,313 | ₩9,501 | +0.71% | 196.6만 |
|---|
| 2025.12.16 | ₩9,152 | ₩9,621 | ₩9,032 | ₩9,434 | +3.07% | 346.8만 |
|---|
| 2025.12.15 | ₩9,193 | ₩9,273 | ₩8,992 | ₩9,179 | -0.15% | 511.8만 |
|---|
| 2025.12.12 | ₩9,461 | ₩9,474 | ₩9,059 | ₩9,193 | -2.83% | 263만 |
|---|
| 2025.12.11 | ₩9,353 | ₩9,501 | ₩9,286 | ₩9,434 | +0.86% | 1208.5만 |
|---|
| 2025.12.10 | ₩8,563 | ₩9,407 | ₩8,509 | ₩9,353 | +9.23% | 612.7만 |
|---|
| 2025.12.09 | ₩8,107 | ₩8,697 | ₩8,040 | ₩8,576 | +5.79% | 681.9만 |
|---|
| 2025.12.08 | ₩8,094 | ₩8,335 | ₩7,973 | ₩8,094 | 0.00% | 211.5만 |
|---|
| 2025.12.05 | ₩8,013 | ₩8,094 | ₩7,906 | ₩8,013 | 0.00% | 139.1만 |
|---|
| 2025.12.04 | ₩7,973 | ₩8,000 | ₩7,799 | ₩7,946 | -0.34% | 296.5만 |
|---|
| 2025.12.03 | ₩7,946 | ₩8,147 | ₩7,853 | ₩7,960 | +0.17% | 245.4만 |
|---|
| 2025.12.02 | ₩7,946 | ₩8,013 | ₩7,812 | ₩7,933 | -0.17% | 330.3만 |
|---|
| 2025.12.01 | ₩7,987 | ₩8,201 | ₩7,786 | ₩7,933 | -0.67% | 471.1만 |
|---|
| 2025.11.28 | ₩8,147 | ₩8,174 | ₩8,000 | ₩8,013 | -1.64% | 600.4만 |
|---|
| 2025.11.26 | ₩7,866 | ₩8,161 | ₩7,839 | ₩8,094 | +2.90% | 343.9만 |
|---|
| 2025.11.25 | ₩7,866 | ₩8,335 | ₩7,853 | ₩8,040 | +2.21% | 475.2만 |
|---|
| 2025.11.24 | ₩7,732 | ₩8,013 | ₩7,504 | ₩7,853 | +1.56% | 361.2만 |
|---|
| 2025.11.21 | ₩7,223 | ₩8,000 | ₩7,196 | ₩7,665 | +6.12% | 481.1만 |
|---|
| 2025.11.20 | ₩7,611 | ₩7,839 | ₩7,223 | ₩7,250 | -4.75% | 227.7만 |
|---|
| 2025.11.19 | ₩7,853 | ₩8,000 | ₩7,317 | ₩7,464 | -4.95% | 334.8만 |
|---|
| 2025.11.18 | ₩8,603 | ₩8,603 | ₩7,920 | ₩7,933 | -7.79% | 370.5만 |
|---|
| 2025.11.17 | ₩8,456 | ₩8,764 | ₩8,402 | ₩8,603 | +1.74% | 471.7만 |
|---|
| 2025.11.14 | ₩8,308 | ₩8,657 | ₩8,308 | ₩8,563 | +3.06% | 201.1만 |
|---|
| 2025.11.13 | ₩8,616 | ₩8,750 | ₩8,496 | ₩8,536 | -0.93% | 304.9만 |
|---|
| 2025.11.12 | ₩8,710 | ₩9,005 | ₩8,603 | ₩8,670 | -0.46% | 441.7만 |
|---|
| 2025.11.11 | ₩8,549 | ₩8,951 | ₩8,496 | ₩8,750 | +2.35% | 230.5만 |
|---|
| 2025.11.10 | ₩8,630 | ₩8,683 | ₩8,308 | ₩8,523 | -1.24% | 278.4만 |
|---|
| 2025.11.07 | ₩8,013 | ₩8,657 | ₩7,987 | ₩8,576 | +7.02% | 324.3만 |
|---|
| 2025.11.06 | ₩8,322 | ₩8,362 | ₩7,920 | ₩8,013 | -3.70% | 395.7만 |
|---|
| 2025.11.05 | ₩8,054 | ₩8,362 | ₩7,946 | ₩8,322 | +3.33% | 263만 |
|---|
| 2025.11.04 | ₩8,456 | ₩8,469 | ₩8,027 | ₩8,094 | -4.28% | 240.1만 |
|---|
| 2025.11.03 | ₩8,268 | ₩8,442 | ₩8,067 | ₩8,429 | +1.94% | 385.4만 |
|---|
| 2025.10.31 | ₩8,013 | ₩8,402 | ₩7,799 | ₩8,268 | +3.18% | 419.9만 |
|---|
| 2025.10.30 | ₩8,335 | ₩8,402 | ₩7,906 | ₩8,040 | -3.54% | 366.2만 |
|---|
| 2025.10.29 | ₩8,188 | ₩8,643 | ₩8,147 | ₩8,348 | +1.96% | 347.2만 |
|---|
| 2025.10.28 | ₩8,308 | ₩8,415 | ₩8,201 | ₩8,255 | -0.65% | 290.8만 |
|---|
| 2025.10.27 | ₩8,322 | ₩8,576 | ₩8,214 | ₩8,322 | 0.00% | 316.4만 |
|---|
| 2025.10.24 | ₩8,201 | ₩8,322 | ₩8,094 | ₩8,295 | +1.14% | 263.5만 |
|---|
| 2025.10.23 | ₩8,214 | ₩8,389 | ₩8,013 | ₩8,134 | -0.98% | 285.2만 |
|---|
| 2025.10.22 | ₩7,933 | ₩8,348 | ₩7,826 | ₩8,228 | +3.72% | 472.4만 |
|---|
| 2025.10.21 | ₩7,960 | ₩8,013 | ₩7,826 | ₩7,906 | -0.67% | 276.5만 |
|---|
| 2025.10.20 | ₩7,987 | ₩8,134 | ₩7,839 | ₩7,893 | -1.17% | 275.2만 |
|---|
| 2025.10.17 | ₩7,853 | ₩7,933 | ₩7,745 | ₩7,879 | +0.34% | 315.8만 |
|---|
| 2025.10.16 | ₩8,147 | ₩8,308 | ₩7,812 | ₩7,946 | -2.47% | 409.4만 |
|---|
| 2025.10.15 | ₩7,987 | ₩8,121 | ₩7,786 | ₩7,973 | -0.17% | 391만 |
|---|
| 2025.10.14 | ₩7,866 | ₩8,147 | ₩7,732 | ₩7,920 | +0.68% | 373만 |
|---|
| 2025.10.13 | ₩8,161 | ₩8,322 | ₩7,933 | ₩7,973 | -2.30% | 447.4만 |
|---|
| 2025.10.10 | ₩9,219 | ₩9,233 | ₩7,692 | ₩8,094 | -12.21% | 924.1만 |
|---|