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 | ₩15,651 | ₩16,186 | ₩15,464 | ₩15,838 | +1.20% | 364.2만 |
| 2026.10.08 | ₩15,371 | ₩16,320 | ₩14,876 | ₩15,651 | +1.83% | 867만 |
| 2026.10.07 | ₩16,854 | ₩17,282 | ₩15,197 | ₩15,611 | -7.38% | 1296.1만 |
| 2026.10.06 | ₩17,456 | ₩17,670 | ₩15,852 | ₩15,985 | -8.42% | 597.1만 |
| 2026.10.05 | ₩16,066 | ₩17,456 | ₩16,012 | ₩17,389 | +8.24% | 514.8만 |
| 2026.10.02 | ₩16,574 | ₩16,707 | ₩16,213 | ₩16,239 | -2.02% | 287.8만 |
| 2026.10.01 | ₩16,948 | ₩17,135 | ₩16,293 | ₩16,360 | -3.47% | 296.8만 |
| 2026.09.30 | ₩16,814 | ₩17,523 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,108 |
| +1.75% |
| 688.7만 |
| 2026.09.29 | ₩18,365 | ₩18,538 | ₩16,988 | ₩17,015 | -7.35% | 1482.3만 |
|---|
| 2026.09.28 | ₩18,378 | ₩18,512 | ₩17,937 | ₩18,338 | -0.22% | 757.3만 |
|---|
| 2026.09.25 | ₩18,284 | ₩18,525 | ₩17,883 | ₩18,391 | +0.58% | 521.9만 |
|---|
| 2026.09.24 | ₩18,017 | ₩18,725 | ₩17,990 | ₩18,258 | +1.34% | 382.8만 |
|---|
| 2026.09.23 | ₩18,993 | ₩19,060 | ₩18,044 | ₩18,137 | -4.50% | 367.7만 |
|---|
| 2026.09.22 | ₩18,204 | ₩18,953 | ₩18,191 | ₩18,685 | +2.64% | 462.3만 |
|---|
| 2026.09.21 | ₩17,536 | ₩18,338 | ₩17,322 | ₩18,191 | +3.73% | 439.9만 |
|---|
| 2026.09.18 | ₩17,041 | ₩17,469 | ₩16,988 | ₩17,376 | +1.96% | 744만 |
|---|
| 2026.09.17 | ₩17,041 | ₩17,376 | ₩16,854 | ₩17,148 | +0.63% | 358.2만 |
|---|
| 2026.09.16 | ₩16,440 | ₩17,255 | ₩16,440 | ₩16,774 | +2.03% | 283.8만 |
|---|
| 2026.09.15 | ₩15,972 | ₩16,533 | ₩15,838 | ₩16,373 | +2.51% | 328.2만 |
|---|
| 2026.09.14 | ₩15,611 | ₩15,999 | ₩15,598 | ₩15,972 | +2.31% | 193.1만 |
|---|
| 2026.09.11 | ₩15,959 | ₩16,012 | ₩15,611 | ₩15,745 | -1.34% | 166.6만 |
|---|
| 2026.09.10 | ₩15,651 | ₩15,865 | ₩15,478 | ₩15,732 | +0.51% | 207.3만 |
|---|
| 2026.09.09 | ₩16,159 | ₩16,280 | ₩15,705 | ₩15,932 | -1.41% | 616.1만 |
|---|
| 2026.09.08 | ₩15,959 | ₩16,520 | ₩15,758 | ₩15,892 | -0.42% | 292.2만 |
|---|
| 2026.09.04 | ₩15,331 | ₩15,838 | ₩15,197 | ₩15,812 | +3.14% | 126.3만 |
|---|
| 2026.09.03 | ₩15,999 | ₩16,092 | ₩15,397 | ₩15,558 | -2.76% | 149.3만 |
|---|
| 2026.09.02 | ₩15,651 | ₩16,092 | ₩15,518 | ₩15,785 | +0.85% | 218만 |
|---|
| 2026.09.01 | ₩15,638 | ₩15,665 | ₩15,237 | ₩15,558 | -0.51% | 201.9만 |
|---|
| 2026.08.31 | ₩15,491 | ₩15,531 | ₩15,317 | ₩15,451 | -0.26% | 166.7만 |
|---|
| 2026.08.28 | ₩15,691 | ₩15,758 | ₩15,277 | ₩15,585 | -0.68% | 130.7만 |
|---|
| 2026.08.27 | ₩15,504 | ₩15,892 | ₩15,437 | ₩15,691 | +1.21% | 137.2만 |
|---|
| 2026.08.26 | ₩16,280 | ₩16,280 | ₩15,585 | ₩15,638 | -3.94% | 141.6만 |
|---|
| 2026.08.25 | ₩15,585 | ₩15,611 | ₩15,304 | ₩15,558 | -0.17% | 104.8만 |
|---|
| 2026.08.24 | ₩15,945 | ₩16,039 | ₩15,437 | ₩15,504 | -2.77% | 143.3만 |
|---|
| 2026.08.21 | ₩15,932 | ₩16,026 | ₩15,611 | ₩15,972 | +0.25% | 121.3만 |
|---|
| 2026.08.20 | ₩16,026 | ₩16,239 | ₩15,678 | ₩15,812 | -1.33% | 136.7만 |
|---|
| 2026.08.19 | ₩15,705 | ₩16,386 | ₩15,504 | ₩16,239 | +3.40% | 205.6만 |
|---|
| 2026.08.18 | ₩15,758 | ₩15,905 | ₩15,357 | ₩15,464 | -1.87% | 143.3만 |
|---|
| 2026.08.17 | ₩15,357 | ₩15,879 | ₩15,277 | ₩15,865 | +3.31% | 159.4만 |
|---|
| 2026.08.14 | ₩15,892 | ₩16,159 | ₩15,464 | ₩15,571 | -2.02% | 158.6만 |
|---|
| 2026.08.13 | ₩15,344 | ₩15,932 | ₩15,264 | ₩15,892 | +3.57% | 164.5만 |
|---|
| 2026.08.12 | ₩15,357 | ₩15,518 | ₩15,103 | ₩15,317 | -0.26% | 126.2만 |
|---|
| 2026.08.11 | ₩15,331 | ₩15,638 | ₩15,170 | ₩15,357 | +0.17% | 228.6만 |
|---|
| 2026.08.10 | ₩15,130 | ₩15,357 | ₩14,983 | ₩15,237 | +0.71% | 162.2만 |
|---|
| 2026.08.07 | ₩15,077 | ₩15,371 | ₩15,023 | ₩15,331 | +1.68% | 152만 |
|---|
| 2026.08.06 | ₩15,304 | ₩15,531 | ₩14,903 | ₩15,103 | -1.31% | 229.2만 |
|---|
| 2026.08.05 | ₩15,585 | ₩15,772 | ₩15,210 | ₩15,237 | -2.23% | 329.9만 |
|---|
| 2026.08.04 | ₩15,772 | ₩16,173 | ₩15,504 | ₩15,785 | +0.08% | 316.4만 |
|---|
| 2026.08.03 | ₩16,507 | ₩17,175 | ₩15,852 | ₩15,905 | -3.64% | 509.8만 |
|---|
| 2026.07.31 | ₩15,732 | ₩16,239 | ₩15,103 | ₩16,092 | +2.29% | 380.2만 |
|---|
| 2026.07.30 | ₩14,034 | ₩15,451 | ₩13,259 | ₩15,411 | +9.81% | 476.1만 |
|---|
| 2026.07.29 | ₩12,123 | ₩12,657 | ₩12,096 | ₩12,564 | +3.64% | 274.4만 |
|---|
| 2026.07.28 | ₩12,577 | ₩12,911 | ₩12,270 | ₩12,283 | -2.34% | 248.5만 |
|---|
| 2026.07.27 | ₩12,751 | ₩12,858 | ₩12,457 | ₩12,484 | -2.10% | 241.3만 |
|---|
| 2026.07.24 | ₩12,871 | ₩12,898 | ₩12,550 | ₩12,564 | -2.39% | 119만 |
|---|
| 2026.07.23 | ₩12,938 | ₩13,072 | ₩12,711 | ₩12,845 | -0.72% | 151.5만 |
|---|
| 2026.07.22 | ₩13,179 | ₩13,326 | ₩13,072 | ₩13,139 | -0.30% | 118.4만 |
|---|
| 2026.07.21 | ₩13,139 | ₩13,540 | ₩13,139 | ₩13,272 | +1.02% | 160.5만 |
|---|
| 2026.07.20 | ₩13,780 | ₩13,780 | ₩13,366 | ₩13,379 | -2.91% | 103만 |
|---|
| 2026.07.17 | ₩13,633 | ₩13,780 | ₩13,446 | ₩13,727 | +0.69% | 183.9만 |
|---|
| 2026.07.16 | ₩13,366 | ₩13,941 | ₩13,352 | ₩13,807 | +3.30% | 181.4만 |
|---|
| 2026.07.15 | ₩12,992 | ₩13,553 | ₩12,978 | ₩13,339 | +2.67% | 150.5만 |
|---|
| 2026.07.14 | ₩12,925 | ₩13,045 | ₩12,724 | ₩12,925 | 0.00% | 164.8만 |
|---|
| 2026.07.13 | ₩12,818 | ₩13,032 | ₩12,724 | ₩12,898 | +0.63% | 145.5만 |
|---|
| 2026.07.10 | ₩13,005 | ₩13,098 | ₩12,644 | ₩12,858 | -1.13% | 157.2만 |
|---|
| 2026.07.09 | ₩12,363 | ₩13,139 | ₩12,283 | ₩13,032 | +5.41% | 144.6만 |
|---|
| 2026.07.08 | ₩12,444 | ₩12,550 | ₩12,163 | ₩12,377 | -0.54% | 124.1만 |
|---|
| 2026.07.07 | ₩12,818 | ₩12,898 | ₩12,417 | ₩12,550 | -2.09% | 130.1만 |
|---|
| 2026.07.06 | ₩12,484 | ₩12,778 | ₩12,256 | ₩12,711 | +1.82% | 164.4만 |
|---|
| 2026.07.02 | ₩12,457 | ₩12,724 | ₩12,270 | ₩12,484 | +0.21% | 106만 |
|---|
| 2026.07.01 | ₩12,136 | ₩12,791 | ₩12,002 | ₩12,444 | +2.53% | 167만 |
|---|
| 2026.06.30 | ₩12,123 | ₩12,417 | ₩11,615 | ₩12,016 | -0.88% | 232.9만 |
|---|
| 2026.06.29 | ₩12,604 | ₩12,751 | ₩12,016 | ₩12,163 | -3.50% | 272.7만 |
|---|
| 2026.06.26 | ₩12,604 | ₩12,938 | ₩12,497 | ₩12,804 | +1.59% | 534만 |
|---|
| 2026.06.25 | ₩12,323 | ₩12,858 | ₩12,203 | ₩12,711 | +3.15% | 164.2만 |
|---|
| 2026.06.24 | ₩11,936 | ₩12,310 | ₩11,896 | ₩12,270 | +2.80% | 154만 |
|---|
| 2026.06.23 | ₩11,695 | ₩12,123 | ₩11,695 | ₩11,802 | +0.91% | 275.7만 |
|---|
| 2026.06.22 | ₩12,256 | ₩12,363 | ₩11,896 | ₩11,922 | -2.73% | 123.4만 |
|---|
| 2026.06.18 | ₩12,256 | ₩12,470 | ₩11,989 | ₩12,444 | +1.53% | 506.6만 |
|---|
| 2026.06.17 | ₩12,377 | ₩12,604 | ₩11,882 | ₩11,936 | -3.56% | 152만 |
|---|
| 2026.06.16 | ₩12,564 | ₩12,711 | ₩12,363 | ₩12,444 | -0.96% | 174.6만 |
|---|
| 2026.06.15 | ₩12,323 | ₩12,457 | ₩12,109 | ₩12,430 | +0.87% | 124.2만 |
|---|
| 2026.06.12 | ₩12,403 | ₩12,470 | ₩12,123 | ₩12,163 | -1.94% | 130.3만 |
|---|
| 2026.06.11 | ₩12,310 | ₩12,444 | ₩11,976 | ₩12,363 | +0.43% | 115.1만 |
|---|
| 2026.06.10 | ₩12,537 | ₩12,577 | ₩12,230 | ₩12,256 | -2.24% | 195만 |
|---|
| 2026.06.09 | ₩12,243 | ₩12,564 | ₩12,016 | ₩12,417 | +1.42% | 181.5만 |
|---|
| 2026.06.08 | ₩11,976 | ₩12,256 | ₩11,829 | ₩12,123 | +1.23% | 163.1만 |
|---|
| 2026.06.05 | ₩12,163 | ₩12,350 | ₩11,749 | ₩11,896 | -2.20% | 149.6만 |
|---|
| 2026.06.04 | ₩12,043 | ₩12,310 | ₩11,989 | ₩12,190 | +1.22% | 188.8만 |
|---|
| 2026.06.03 | ₩11,668 | ₩11,815 | ₩11,535 | ₩11,775 | +0.92% | 201.4만 |
|---|
| 2026.06.02 | ₩11,882 | ₩11,989 | ₩11,682 | ₩11,695 | -1.57% | 337.5만 |
|---|
| 2026.06.01 | ₩11,789 | ₩12,043 | ₩11,695 | ₩11,922 | +1.13% | 280.7만 |
|---|
| 2026.05.29 | ₩12,457 | ₩12,564 | ₩11,936 | ₩11,989 | -3.76% | 443만 |
|---|
| 2026.05.28 | ₩12,176 | ₩12,684 | ₩12,163 | ₩12,430 | +2.09% | 298.8만 |
|---|
| 2026.05.27 | ₩12,350 | ₩12,564 | ₩12,256 | ₩12,297 | -0.43% | 392.4만 |
|---|
| 2026.05.26 | ₩11,869 | ₩12,310 | ₩11,829 | ₩12,216 | +2.93% | 343.8만 |
|---|
| 2026.05.22 | ₩11,882 | ₩12,403 | ₩11,655 | ₩11,896 | +0.11% | 424.2만 |
|---|
| 2026.05.21 | ₩11,655 | ₩11,936 | ₩11,361 | ₩11,842 | +1.61% | 473.9만 |
|---|
| 2026.05.20 | ₩11,160 | ₩11,815 | ₩11,013 | ₩11,802 | +5.75% | 332.6만 |
|---|
| 2026.05.19 | ₩11,602 | ₩11,602 | ₩11,134 | ₩11,160 | -3.80% | 292.4만 |
|---|
| 2026.05.18 | ₩10,987 | ₩11,481 | ₩10,947 | ₩11,441 | +4.14% | 284.1만 |
|---|
| 2026.05.15 | ₩11,174 | ₩11,254 | ₩10,906 | ₩10,947 | -2.03% | 151.5만 |
|---|
| 2026.05.14 | ₩11,775 | ₩11,775 | ₩11,187 | ₩11,267 | -4.31% | 333.4만 |
|---|
| 2026.05.13 | ₩11,414 | ₩11,789 | ₩11,361 | ₩11,615 | +1.76% | 227.9만 |
|---|
| 2026.05.12 | ₩11,561 | ₩11,722 | ₩11,294 | ₩11,508 | -0.46% | 172.8만 |
|---|
| 2026.05.11 | ₩12,043 | ₩12,136 | ₩11,548 | ₩11,561 | -4.00% | 208.1만 |
|---|
| 2026.05.08 | ₩12,363 | ₩12,363 | ₩11,896 | ₩12,096 | -2.16% | 159.6만 |
|---|
| 2026.05.07 | ₩12,430 | ₩12,604 | ₩12,176 | ₩12,363 | -0.54% | 163.6만 |
|---|
| 2026.05.06 | ₩12,510 | ₩12,657 | ₩12,176 | ₩12,270 | -1.92% | 146.6만 |
|---|
| 2026.05.05 | ₩12,243 | ₩12,484 | ₩12,150 | ₩12,390 | +1.20% | 137.3만 |
|---|
| 2026.05.04 | ₩12,617 | ₩12,684 | ₩11,976 | ₩12,150 | -3.71% | 170.3만 |
|---|
| 2026.05.01 | ₩12,631 | ₩12,804 | ₩12,417 | ₩12,738 | +0.85% | 191.4만 |
|---|
| 2026.04.30 | ₩12,029 | ₩12,577 | ₩12,002 | ₩12,564 | +4.44% | 215.2만 |
|---|
| 2026.04.29 | ₩12,323 | ₩12,644 | ₩12,029 | ₩12,043 | -2.28% | 205.6만 |
|---|
| 2026.04.28 | ₩12,657 | ₩12,711 | ₩12,136 | ₩12,484 | -1.37% | 346.6만 |
|---|
| 2026.04.27 | ₩12,738 | ₩12,938 | ₩12,604 | ₩12,631 | -0.84% | 220.6만 |
|---|
| 2026.04.24 | ₩12,497 | ₩12,804 | ₩12,337 | ₩12,751 | +2.03% | 199.8만 |
|---|
| 2026.04.23 | ₩12,791 | ₩12,845 | ₩12,363 | ₩12,497 | -2.30% | 430.4만 |
|---|
| 2026.04.22 | ₩12,764 | ₩12,804 | ₩12,417 | ₩12,724 | -0.31% | 213.7만 |
|---|
| 2026.04.21 | ₩12,911 | ₩13,286 | ₩12,497 | ₩12,591 | -2.48% | 254.7만 |
|---|
| 2026.04.20 | ₩12,604 | ₩12,898 | ₩12,604 | ₩12,871 | +2.12% | 154.9만 |
|---|
| 2026.04.17 | ₩12,591 | ₩12,965 | ₩12,524 | ₩12,711 | +0.96% | 210.6만 |
|---|
| 2026.04.16 | ₩12,484 | ₩12,591 | ₩12,243 | ₩12,350 | -1.07% | 187.1만 |
|---|
| 2026.04.15 | ₩12,845 | ₩12,951 | ₩12,564 | ₩12,591 | -1.98% | 190.3만 |
|---|
| 2026.04.14 | ₩12,176 | ₩12,871 | ₩12,109 | ₩12,845 | +5.49% | 296.2만 |
|---|
| 2026.04.13 | ₩12,564 | ₩12,644 | ₩12,069 | ₩12,216 | -2.77% | 367.3만 |
|---|
| 2026.04.10 | ₩13,312 | ₩13,366 | ₩12,417 | ₩12,591 | -5.42% | 485만 |
|---|
| 2026.04.09 | ₩12,297 | ₩14,475 | ₩12,297 | ₩13,419 | +9.13% | 581.2만 |
|---|
| 2026.04.08 | ₩14,088 | ₩14,301 | ₩13,660 | ₩13,820 | -1.90% | 383.5만 |
|---|
| 2026.04.07 | ₩12,738 | ₩13,633 | ₩12,711 | ₩13,339 | +4.72% | 379.3만 |
|---|
| 2026.04.06 | ₩12,537 | ₩12,831 | ₩12,430 | ₩12,778 | +1.92% | 237.5만 |
|---|
| 2026.04.02 | ₩12,216 | ₩12,644 | ₩11,922 | ₩12,577 | +2.95% | 229.3만 |
|---|
| 2026.04.01 | ₩12,631 | ₩12,791 | ₩12,430 | ₩12,550 | -0.63% | 205.1만 |
|---|
| 2026.03.31 | ₩12,043 | ₩12,430 | ₩11,976 | ₩12,417 | +3.11% | 152.6만 |
|---|
| 2026.03.30 | ₩11,762 | ₩11,949 | ₩11,668 | ₩11,909 | +1.25% | 206.1만 |
|---|
| 2026.03.27 | ₩11,989 | ₩12,136 | ₩11,535 | ₩11,628 | -3.01% | 181.1만 |
|---|
| 2026.03.26 | ₩12,083 | ₩12,350 | ₩12,083 | ₩12,230 | +1.22% | 166.8만 |
|---|
| 2026.03.25 | ₩12,430 | ₩12,617 | ₩12,069 | ₩12,243 | -1.51% | 238.2만 |
|---|
| 2026.03.24 | ₩11,628 | ₩12,350 | ₩11,535 | ₩12,176 | +4.71% | 175.1만 |
|---|
| 2026.03.23 | ₩11,642 | ₩12,203 | ₩11,374 | ₩11,815 | +1.49% | 293.2만 |
|---|
| 2026.03.20 | ₩11,628 | ₩11,655 | ₩11,013 | ₩11,174 | -3.91% | 469.5만 |
|---|
| 2026.03.19 | ₩11,976 | ₩12,002 | ₩11,468 | ₩11,628 | -2.90% | 231.6만 |
|---|
| 2026.03.18 | ₩12,323 | ₩12,350 | ₩11,789 | ₩11,842 | -3.90% | 267.9만 |
|---|
| 2026.03.17 | ₩12,524 | ₩12,657 | ₩12,270 | ₩12,390 | -1.07% | 178.3만 |
|---|
| 2026.03.16 | ₩12,390 | ₩12,657 | ₩12,083 | ₩12,176 | -1.73% | 257.8만 |
|---|
| 2026.03.13 | ₩12,631 | ₩12,858 | ₩11,896 | ₩12,150 | -3.81% | 283.4만 |
|---|
| 2026.03.12 | ₩12,818 | ₩12,992 | ₩12,497 | ₩12,497 | -2.50% | 193.8만 |
|---|
| 2026.03.11 | ₩12,738 | ₩13,205 | ₩12,711 | ₩13,179 | +3.46% | 142.2만 |
|---|
| 2026.03.10 | ₩12,978 | ₩13,299 | ₩12,591 | ₩12,898 | -0.62% | 204.4만 |
|---|
| 2026.03.09 | ₩12,644 | ₩13,005 | ₩12,230 | ₩12,965 | +2.54% | 317만 |
|---|
| 2026.03.06 | ₩14,034 | ₩14,261 | ₩12,885 | ₩12,965 | -7.62% | 256.5만 |
|---|
| 2026.03.05 | ₩14,168 | ₩14,595 | ₩14,088 | ₩14,288 | +0.85% | 235.8만 |
|---|
| 2026.03.04 | ₩14,769 | ₩14,876 | ₩14,355 | ₩14,435 | -2.26% | 199.4만 |
|---|
| 2026.03.03 | ₩14,502 | ₩14,783 | ₩14,221 | ₩14,569 | +0.46% | 460.2만 |
|---|
| 2026.03.02 | ₩14,609 | ₩15,063 | ₩14,475 | ₩14,903 | +2.01% | 625.4만 |
|---|
| 2026.02.27 | ₩14,930 | ₩15,157 | ₩14,796 | ₩15,010 | +0.54% | 282.6만 |
|---|
| 2026.02.26 | ₩15,077 | ₩15,264 | ₩14,796 | ₩15,130 | +0.35% | 182.4만 |
|---|
| 2026.02.25 | ₩15,050 | ₩15,277 | ₩14,916 | ₩15,103 | +0.36% | 196.7만 |
|---|
| 2026.02.24 | ₩14,916 | ₩15,210 | ₩14,702 | ₩14,996 | +0.54% | 193.8만 |
|---|
| 2026.02.23 | ₩14,996 | ₩15,157 | ₩14,756 | ₩14,823 | -1.16% | 415.6만 |
|---|
| 2026.02.20 | ₩14,676 | ₩15,170 | ₩14,609 | ₩15,143 | +3.19% | 224.3만 |
|---|
| 2026.02.19 | ₩14,930 | ₩15,010 | ₩14,462 | ₩14,676 | -1.70% | 180.6만 |
|---|
| 2026.02.18 | ₩14,636 | ₩14,996 | ₩14,542 | ₩14,903 | +1.83% | 287.3만 |
|---|
| 2026.02.17 | ₩14,622 | ₩14,796 | ₩14,448 | ₩14,689 | +0.46% | 368만 |
|---|
| 2026.02.13 | ₩14,529 | ₩14,903 | ₩14,355 | ₩14,622 | +0.64% | 427.6만 |
|---|
| 2026.02.12 | ₩14,448 | ₩14,622 | ₩13,860 | ₩14,408 | -0.28% | 422만 |
|---|
| 2026.02.11 | ₩14,355 | ₩14,515 | ₩13,914 | ₩14,368 | +0.09% | 367.2만 |
|---|
| 2026.02.10 | ₩14,235 | ₩14,529 | ₩14,141 | ₩14,342 | +0.75% | 249.5만 |
|---|
| 2026.02.09 | ₩14,301 | ₩14,395 | ₩14,061 | ₩14,181 | -0.84% | 360.3만 |
|---|
| 2026.02.06 | ₩14,181 | ₩14,662 | ₩14,114 | ₩14,435 | +1.79% | 221.3만 |
|---|
| 2026.02.05 | ₩13,954 | ₩14,569 | ₩13,874 | ₩14,154 | +1.44% | 299.6만 |
|---|
| 2026.02.04 | ₩13,887 | ₩14,154 | ₩13,673 | ₩14,088 | +1.44% | 329만 |
|---|
| 2026.02.03 | ₩13,847 | ₩14,515 | ₩13,620 | ₩13,727 | -0.87% | 348.3만 |
|---|
| 2026.02.02 | ₩13,486 | ₩14,034 | ₩13,286 | ₩13,700 | +1.59% | 339.2만 |
|---|
| 2026.01.30 | ₩13,620 | ₩13,780 | ₩13,473 | ₩13,660 | +0.29% | 294.8만 |
|---|
| 2026.01.29 | ₩13,847 | ₩13,927 | ₩13,286 | ₩13,646 | -1.45% | 330만 |
|---|
| 2026.01.28 | ₩13,606 | ₩13,927 | ₩13,540 | ₩13,834 | +1.67% | 238.4만 |
|---|
| 2026.01.27 | ₩13,352 | ₩13,954 | ₩13,299 | ₩13,700 | +2.60% | 337.5만 |
|---|
| 2026.01.26 | ₩13,005 | ₩13,433 | ₩12,845 | ₩13,379 | +2.88% | 337.9만 |
|---|
| 2026.01.23 | ₩13,112 | ₩13,406 | ₩12,978 | ₩13,098 | -0.10% | 726만 |
|---|
| 2026.01.22 | ₩13,192 | ₩13,526 | ₩12,992 | ₩13,272 | +0.61% | 272만 |
|---|
| 2026.01.21 | ₩12,457 | ₩13,272 | ₩12,457 | ₩13,192 | +5.90% | 257.9만 |
|---|
| 2026.01.20 | ₩11,936 | ₩12,751 | ₩11,936 | ₩12,497 | +4.70% | 239.9만 |
|---|
| 2026.01.16 | ₩12,711 | ₩12,818 | ₩12,283 | ₩12,363 | -2.73% | 204만 |
|---|
| 2026.01.15 | ₩12,591 | ₩13,072 | ₩12,390 | ₩12,644 | +0.42% | 247.5만 |
|---|
| 2026.01.14 | ₩12,150 | ₩12,617 | ₩12,123 | ₩12,550 | +3.30% | 334.7만 |
|---|
| 2026.01.13 | ₩12,564 | ₩12,564 | ₩12,123 | ₩12,283 | -2.23% | 276.3만 |
|---|
| 2026.01.12 | ₩12,858 | ₩12,858 | ₩12,083 | ₩12,524 | -2.60% | 637.4만 |
|---|
| 2026.01.09 | ₩13,339 | ₩13,767 | ₩11,281 | ₩12,858 | -3.61% | 950.7만 |
|---|
| 2026.01.08 | ₩12,350 | ₩13,687 | ₩12,190 | ₩12,978 | +5.09% | 2299.7만 |
|---|
| 2026.01.07 | ₩9,904 | ₩10,024 | ₩9,704 | ₩9,864 | -0.40% | 331.9만 |
|---|
| 2026.01.06 | ₩9,677 | ₩10,038 | ₩9,623 | ₩9,904 | +2.35% | 520.4만 |
|---|
| 2026.01.05 | ₩9,356 | ₩9,784 | ₩9,329 | ₩9,704 | +3.71% | 187.8만 |
|---|
| 2026.01.02 | ₩9,262 | ₩9,463 | ₩9,209 | ₩9,356 | +1.01% | 293.6만 |
|---|
| 2025.12.31 | ₩9,423 | ₩9,476 | ₩9,329 | ₩9,343 | -0.85% | 177.5만 |
|---|
| 2025.12.30 | ₩9,583 | ₩9,637 | ₩9,343 | ₩9,423 | -1.67% | 195.5만 |
|---|
| 2025.12.29 | ₩9,530 | ₩9,744 | ₩9,463 | ₩9,650 | +1.26% | 269.2만 |
|---|
| 2025.12.26 | ₩9,610 | ₩9,610 | ₩9,369 | ₩9,530 | -0.83% | 179.2만 |
|---|
| 2025.12.24 | ₩9,543 | ₩9,623 | ₩9,423 | ₩9,543 | 0.00% | 87.3만 |
|---|
| 2025.12.23 | ₩9,516 | ₩9,557 | ₩9,343 | ₩9,557 | +0.42% | 176.6만 |
|---|
| 2025.12.22 | ₩9,597 | ₩9,757 | ₩9,369 | ₩9,530 | -0.70% | 448.9만 |
|---|
| 2025.12.19 | ₩9,944 | ₩10,064 | ₩9,583 | ₩9,623 | -3.23% | 343.2만 |
|---|
| 2025.12.18 | ₩9,543 | ₩10,064 | ₩9,516 | ₩9,984 | +4.62% | 321.7만 |
|---|
| 2025.12.17 | ₩9,410 | ₩9,663 | ₩9,289 | ₩9,476 | +0.71% | 196.6만 |
|---|
| 2025.12.16 | ₩9,129 | ₩9,597 | ₩9,009 | ₩9,410 | +3.07% | 346.8만 |
|---|
| 2025.12.15 | ₩9,169 | ₩9,249 | ₩8,968 | ₩9,156 | -0.15% | 511.8만 |
|---|
| 2025.12.12 | ₩9,436 | ₩9,450 | ₩9,035 | ₩9,169 | -2.83% | 263만 |
|---|
| 2025.12.11 | ₩9,329 | ₩9,476 | ₩9,262 | ₩9,410 | +0.86% | 1208.5만 |
|---|
| 2025.12.10 | ₩8,541 | ₩9,383 | ₩8,487 | ₩9,329 | +9.23% | 612.7만 |
|---|
| 2025.12.09 | ₩8,086 | ₩8,674 | ₩8,019 | ₩8,554 | +5.79% | 681.9만 |
|---|
| 2025.12.08 | ₩8,073 | ₩8,314 | ₩7,953 | ₩8,073 | 0.00% | 211.5만 |
|---|
| 2025.12.05 | ₩7,993 | ₩8,073 | ₩7,886 | ₩7,993 | 0.00% | 139.1만 |
|---|
| 2025.12.04 | ₩7,953 | ₩7,979 | ₩7,779 | ₩7,926 | -0.34% | 296.5만 |
|---|
| 2025.12.03 | ₩7,926 | ₩8,126 | ₩7,832 | ₩7,939 | +0.17% | 245.4만 |
|---|
| 2025.12.02 | ₩7,926 | ₩7,993 | ₩7,792 | ₩7,913 | -0.17% | 330.3만 |
|---|
| 2025.12.01 | ₩7,966 | ₩8,180 | ₩7,766 | ₩7,913 | -0.67% | 471.1만 |
|---|
| 2025.11.28 | ₩8,126 | ₩8,153 | ₩7,979 | ₩7,993 | -1.64% | 600.4만 |
|---|
| 2025.11.26 | ₩7,846 | ₩8,140 | ₩7,819 | ₩8,073 | +2.90% | 343.9만 |
|---|
| 2025.11.25 | ₩7,846 | ₩8,314 | ₩7,832 | ₩8,019 | +2.21% | 475.2만 |
|---|
| 2025.11.24 | ₩7,712 | ₩7,993 | ₩7,485 | ₩7,832 | +1.56% | 361.2만 |
|---|
| 2025.11.21 | ₩7,204 | ₩7,979 | ₩7,177 | ₩7,645 | +6.12% | 481.1만 |
|---|
| 2025.11.20 | ₩7,592 | ₩7,819 | ₩7,204 | ₩7,231 | -4.75% | 227.7만 |
|---|
| 2025.11.19 | ₩7,832 | ₩7,979 | ₩7,298 | ₩7,445 | -4.95% | 334.8만 |
|---|
| 2025.11.18 | ₩8,581 | ₩8,581 | ₩7,899 | ₩7,913 | -7.79% | 370.5만 |
|---|
| 2025.11.17 | ₩8,434 | ₩8,741 | ₩8,380 | ₩8,581 | +1.74% | 471.7만 |
|---|
| 2025.11.14 | ₩8,287 | ₩8,634 | ₩8,287 | ₩8,541 | +3.06% | 201.1만 |
|---|
| 2025.11.13 | ₩8,594 | ₩8,728 | ₩8,474 | ₩8,514 | -0.93% | 304.9만 |
|---|
| 2025.11.12 | ₩8,688 | ₩8,982 | ₩8,581 | ₩8,648 | -0.46% | 441.7만 |
|---|
| 2025.11.11 | ₩8,527 | ₩8,928 | ₩8,474 | ₩8,728 | +2.35% | 230.5만 |
|---|
| 2025.11.10 | ₩8,608 | ₩8,661 | ₩8,287 | ₩8,501 | -1.24% | 278.4만 |
|---|
| 2025.11.07 | ₩7,993 | ₩8,634 | ₩7,966 | ₩8,554 | +7.02% | 324.3만 |
|---|
| 2025.11.06 | ₩8,300 | ₩8,340 | ₩7,899 | ₩7,993 | -3.70% | 395.7만 |
|---|
| 2025.11.05 | ₩8,033 | ₩8,340 | ₩7,926 | ₩8,300 | +3.33% | 263만 |
|---|
| 2025.11.04 | ₩8,434 | ₩8,447 | ₩8,006 | ₩8,073 | -4.28% | 240.1만 |
|---|
| 2025.11.03 | ₩8,247 | ₩8,420 | ₩8,046 | ₩8,407 | +1.94% | 385.4만 |
|---|
| 2025.10.31 | ₩7,993 | ₩8,380 | ₩7,779 | ₩8,247 | +3.18% | 419.9만 |
|---|
| 2025.10.30 | ₩8,314 | ₩8,380 | ₩7,886 | ₩8,019 | -3.54% | 366.2만 |
|---|
| 2025.10.29 | ₩8,167 | ₩8,621 | ₩8,126 | ₩8,327 | +1.96% | 347.2만 |
|---|
| 2025.10.28 | ₩8,287 | ₩8,394 | ₩8,180 | ₩8,233 | -0.65% | 290.8만 |
|---|
| 2025.10.27 | ₩8,300 | ₩8,554 | ₩8,193 | ₩8,300 | 0.00% | 316.4만 |
|---|
| 2025.10.24 | ₩8,180 | ₩8,300 | ₩8,073 | ₩8,273 | +1.14% | 263.5만 |
|---|
| 2025.10.23 | ₩8,193 | ₩8,367 | ₩7,993 | ₩8,113 | -0.98% | 285.2만 |
|---|
| 2025.10.22 | ₩7,913 | ₩8,327 | ₩7,806 | ₩8,207 | +3.72% | 472.4만 |
|---|
| 2025.10.21 | ₩7,939 | ₩7,993 | ₩7,806 | ₩7,886 | -0.67% | 276.5만 |
|---|
| 2025.10.20 | ₩7,966 | ₩8,113 | ₩7,819 | ₩7,872 | -1.17% | 275.2만 |
|---|
| 2025.10.17 | ₩7,832 | ₩7,913 | ₩7,725 | ₩7,859 | +0.34% | 315.8만 |
|---|
| 2025.10.16 | ₩8,126 | ₩8,287 | ₩7,792 | ₩7,926 | -2.47% | 409.4만 |
|---|
| 2025.10.15 | ₩7,966 | ₩8,100 | ₩7,766 | ₩7,953 | -0.17% | 391만 |
|---|
| 2025.10.14 | ₩7,846 | ₩8,126 | ₩7,712 | ₩7,899 | +0.68% | 373만 |
|---|
| 2025.10.13 | ₩8,140 | ₩8,300 | ₩7,913 | ₩7,953 | -2.30% | 447.4만 |
|---|
| 2025.10.10 | ₩9,196 | ₩9,209 | ₩7,672 | ₩8,073 | -12.21% | 924.1만 |
|---|