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 | ₩15,641 | ₩16,175 | ₩15,454 | ₩15,828 | +1.20% | 364.2만 |
| 2026.10.08 | ₩15,360 | ₩16,309 | ₩14,866 | ₩15,641 | +1.83% | 867만 |
| 2026.10.07 | ₩16,843 | ₩17,270 | ₩15,187 | ₩15,601 | -7.38% | 1296.1만 |
| 2026.10.06 | ₩17,444 | ₩17,658 | ₩15,841 | ₩15,975 | -8.42% | 597.1만 |
| 2026.10.05 | ₩16,055 | ₩17,444 | ₩16,001 | ₩17,377 | +8.24% | 514.8만 |
| 2026.10.02 | ₩16,562 | ₩16,696 | ₩16,202 | ₩16,229 | -2.02% | 287.8만 |
| 2026.10.01 | ₩16,936 | ₩17,123 | ₩16,282 | ₩16,349 | -3.47% | 296.8만 |
| 2026.09.30 | ₩16,803 | ₩17,511 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,097 |
| +1.75% |
| 688.7만 |
| 2026.09.29 | ₩18,352 | ₩18,526 | ₩16,976 | ₩17,003 | -7.35% | 1482.3만 |
|---|
| 2026.09.28 | ₩18,366 | ₩18,499 | ₩17,925 | ₩18,326 | -0.22% | 757.3만 |
|---|
| 2026.09.25 | ₩18,272 | ₩18,513 | ₩17,871 | ₩18,379 | +0.58% | 521.9만 |
|---|
| 2026.09.24 | ₩18,005 | ₩18,713 | ₩17,978 | ₩18,245 | +1.34% | 382.8만 |
|---|
| 2026.09.23 | ₩18,980 | ₩19,047 | ₩18,032 | ₩18,125 | -4.50% | 367.7만 |
|---|
| 2026.09.22 | ₩18,192 | ₩18,940 | ₩18,179 | ₩18,673 | +2.64% | 462.3만 |
|---|
| 2026.09.21 | ₩17,524 | ₩18,326 | ₩17,310 | ₩18,179 | +3.73% | 439.9만 |
|---|
| 2026.09.18 | ₩17,030 | ₩17,457 | ₩16,976 | ₩17,364 | +1.96% | 744만 |
|---|
| 2026.09.17 | ₩17,030 | ₩17,364 | ₩16,843 | ₩17,137 | +0.63% | 358.2만 |
|---|
| 2026.09.16 | ₩16,429 | ₩17,244 | ₩16,429 | ₩16,763 | +2.03% | 283.8만 |
|---|
| 2026.09.15 | ₩15,961 | ₩16,522 | ₩15,828 | ₩16,362 | +2.51% | 328.2만 |
|---|
| 2026.09.14 | ₩15,601 | ₩15,988 | ₩15,587 | ₩15,961 | +2.31% | 193.1만 |
|---|
| 2026.09.11 | ₩15,948 | ₩16,001 | ₩15,601 | ₩15,734 | -1.34% | 166.6만 |
|---|
| 2026.09.10 | ₩15,641 | ₩15,855 | ₩15,467 | ₩15,721 | +0.51% | 207.3만 |
|---|
| 2026.09.09 | ₩16,148 | ₩16,269 | ₩15,694 | ₩15,921 | -1.41% | 616.1만 |
|---|
| 2026.09.08 | ₩15,948 | ₩16,509 | ₩15,748 | ₩15,881 | -0.42% | 292.2만 |
|---|
| 2026.09.04 | ₩15,320 | ₩15,828 | ₩15,187 | ₩15,801 | +3.14% | 126.3만 |
|---|
| 2026.09.03 | ₩15,988 | ₩16,082 | ₩15,387 | ₩15,547 | -2.76% | 149.3만 |
|---|
| 2026.09.02 | ₩15,641 | ₩16,082 | ₩15,507 | ₩15,774 | +0.85% | 218만 |
|---|
| 2026.09.01 | ₩15,627 | ₩15,654 | ₩15,227 | ₩15,547 | -0.51% | 201.9만 |
|---|
| 2026.08.31 | ₩15,481 | ₩15,521 | ₩15,307 | ₩15,440 | -0.26% | 166.7만 |
|---|
| 2026.08.28 | ₩15,681 | ₩15,748 | ₩15,267 | ₩15,574 | -0.68% | 130.7만 |
|---|
| 2026.08.27 | ₩15,494 | ₩15,881 | ₩15,427 | ₩15,681 | +1.21% | 137.2만 |
|---|
| 2026.08.26 | ₩16,269 | ₩16,269 | ₩15,574 | ₩15,627 | -3.94% | 141.6만 |
|---|
| 2026.08.25 | ₩15,574 | ₩15,601 | ₩15,294 | ₩15,547 | -0.17% | 104.8만 |
|---|
| 2026.08.24 | ₩15,935 | ₩16,028 | ₩15,427 | ₩15,494 | -2.77% | 143.3만 |
|---|
| 2026.08.21 | ₩15,921 | ₩16,015 | ₩15,601 | ₩15,961 | +0.25% | 121.3만 |
|---|
| 2026.08.20 | ₩16,015 | ₩16,229 | ₩15,668 | ₩15,801 | -1.33% | 136.7만 |
|---|
| 2026.08.19 | ₩15,694 | ₩16,375 | ₩15,494 | ₩16,229 | +3.40% | 205.6만 |
|---|
| 2026.08.18 | ₩15,748 | ₩15,895 | ₩15,347 | ₩15,454 | -1.87% | 143.3만 |
|---|
| 2026.08.17 | ₩15,347 | ₩15,868 | ₩15,267 | ₩15,855 | +3.31% | 159.4만 |
|---|
| 2026.08.14 | ₩15,881 | ₩16,148 | ₩15,454 | ₩15,561 | -2.02% | 158.6만 |
|---|
| 2026.08.13 | ₩15,334 | ₩15,921 | ₩15,253 | ₩15,881 | +3.57% | 164.5만 |
|---|
| 2026.08.12 | ₩15,347 | ₩15,507 | ₩15,093 | ₩15,307 | -0.26% | 126.2만 |
|---|
| 2026.08.11 | ₩15,320 | ₩15,627 | ₩15,160 | ₩15,347 | +0.17% | 228.6만 |
|---|
| 2026.08.10 | ₩15,120 | ₩15,347 | ₩14,973 | ₩15,227 | +0.71% | 162.2만 |
|---|
| 2026.08.07 | ₩15,066 | ₩15,360 | ₩15,013 | ₩15,320 | +1.68% | 152만 |
|---|
| 2026.08.06 | ₩15,294 | ₩15,521 | ₩14,893 | ₩15,093 | -1.31% | 229.2만 |
|---|
| 2026.08.05 | ₩15,574 | ₩15,761 | ₩15,200 | ₩15,227 | -2.23% | 329.9만 |
|---|
| 2026.08.04 | ₩15,761 | ₩16,162 | ₩15,494 | ₩15,774 | +0.08% | 316.4만 |
|---|
| 2026.08.03 | ₩16,496 | ₩17,163 | ₩15,841 | ₩15,895 | -3.64% | 509.8만 |
|---|
| 2026.07.31 | ₩15,721 | ₩16,229 | ₩15,093 | ₩16,082 | +2.29% | 380.2만 |
|---|
| 2026.07.30 | ₩14,025 | ₩15,440 | ₩13,250 | ₩15,400 | +9.81% | 476.1만 |
|---|
| 2026.07.29 | ₩12,115 | ₩12,649 | ₩12,088 | ₩12,555 | +3.64% | 274.4만 |
|---|
| 2026.07.28 | ₩12,569 | ₩12,903 | ₩12,262 | ₩12,275 | -2.34% | 248.5만 |
|---|
| 2026.07.27 | ₩12,742 | ₩12,849 | ₩12,449 | ₩12,475 | -2.10% | 241.3만 |
|---|
| 2026.07.24 | ₩12,863 | ₩12,889 | ₩12,542 | ₩12,555 | -2.39% | 119만 |
|---|
| 2026.07.23 | ₩12,929 | ₩13,063 | ₩12,702 | ₩12,836 | -0.72% | 151.5만 |
|---|
| 2026.07.22 | ₩13,170 | ₩13,317 | ₩13,063 | ₩13,130 | -0.30% | 118.4만 |
|---|
| 2026.07.21 | ₩13,130 | ₩13,530 | ₩13,130 | ₩13,263 | +1.02% | 160.5만 |
|---|
| 2026.07.20 | ₩13,771 | ₩13,771 | ₩13,357 | ₩13,370 | -2.91% | 103만 |
|---|
| 2026.07.17 | ₩13,624 | ₩13,771 | ₩13,437 | ₩13,717 | +0.69% | 183.9만 |
|---|
| 2026.07.16 | ₩13,357 | ₩13,931 | ₩13,343 | ₩13,798 | +3.30% | 181.4만 |
|---|
| 2026.07.15 | ₩12,983 | ₩13,544 | ₩12,969 | ₩13,330 | +2.67% | 150.5만 |
|---|
| 2026.07.14 | ₩12,916 | ₩13,036 | ₩12,716 | ₩12,916 | 0.00% | 164.8만 |
|---|
| 2026.07.13 | ₩12,809 | ₩13,023 | ₩12,716 | ₩12,889 | +0.63% | 145.5만 |
|---|
| 2026.07.10 | ₩12,996 | ₩13,090 | ₩12,636 | ₩12,849 | -1.13% | 157.2만 |
|---|
| 2026.07.09 | ₩12,355 | ₩13,130 | ₩12,275 | ₩13,023 | +5.41% | 144.6만 |
|---|
| 2026.07.08 | ₩12,435 | ₩12,542 | ₩12,155 | ₩12,368 | -0.54% | 124.1만 |
|---|
| 2026.07.07 | ₩12,809 | ₩12,889 | ₩12,408 | ₩12,542 | -2.09% | 130.1만 |
|---|
| 2026.07.06 | ₩12,475 | ₩12,769 | ₩12,248 | ₩12,702 | +1.82% | 164.4만 |
|---|
| 2026.07.02 | ₩12,449 | ₩12,716 | ₩12,262 | ₩12,475 | +0.21% | 106만 |
|---|
| 2026.07.01 | ₩12,128 | ₩12,782 | ₩11,994 | ₩12,435 | +2.53% | 167만 |
|---|
| 2026.06.30 | ₩12,115 | ₩12,408 | ₩11,607 | ₩12,008 | -0.88% | 232.9만 |
|---|
| 2026.06.29 | ₩12,595 | ₩12,742 | ₩12,008 | ₩12,155 | -3.50% | 272.7만 |
|---|
| 2026.06.26 | ₩12,595 | ₩12,929 | ₩12,489 | ₩12,796 | +1.59% | 534만 |
|---|
| 2026.06.25 | ₩12,315 | ₩12,849 | ₩12,195 | ₩12,702 | +3.15% | 164.2만 |
|---|
| 2026.06.24 | ₩11,928 | ₩12,302 | ₩11,888 | ₩12,262 | +2.80% | 154만 |
|---|
| 2026.06.23 | ₩11,687 | ₩12,115 | ₩11,687 | ₩11,794 | +0.91% | 275.7만 |
|---|
| 2026.06.22 | ₩12,248 | ₩12,355 | ₩11,888 | ₩11,914 | -2.73% | 123.4만 |
|---|
| 2026.06.18 | ₩12,248 | ₩12,462 | ₩11,981 | ₩12,435 | +1.53% | 506.6만 |
|---|
| 2026.06.17 | ₩12,368 | ₩12,595 | ₩11,874 | ₩11,928 | -3.56% | 152만 |
|---|
| 2026.06.16 | ₩12,555 | ₩12,702 | ₩12,355 | ₩12,435 | -0.96% | 174.6만 |
|---|
| 2026.06.15 | ₩12,315 | ₩12,449 | ₩12,101 | ₩12,422 | +0.87% | 124.2만 |
|---|
| 2026.06.12 | ₩12,395 | ₩12,462 | ₩12,115 | ₩12,155 | -1.94% | 130.3만 |
|---|
| 2026.06.11 | ₩12,302 | ₩12,435 | ₩11,968 | ₩12,355 | +0.43% | 115.1만 |
|---|
| 2026.06.10 | ₩12,529 | ₩12,569 | ₩12,221 | ₩12,248 | -2.24% | 195만 |
|---|
| 2026.06.09 | ₩12,235 | ₩12,555 | ₩12,008 | ₩12,408 | +1.42% | 181.5만 |
|---|
| 2026.06.08 | ₩11,968 | ₩12,248 | ₩11,821 | ₩12,115 | +1.23% | 163.1만 |
|---|
| 2026.06.05 | ₩12,155 | ₩12,342 | ₩11,741 | ₩11,888 | -2.20% | 149.6만 |
|---|
| 2026.06.04 | ₩12,034 | ₩12,302 | ₩11,981 | ₩12,181 | +1.22% | 188.8만 |
|---|
| 2026.06.03 | ₩11,660 | ₩11,807 | ₩11,527 | ₩11,767 | +0.92% | 201.4만 |
|---|
| 2026.06.02 | ₩11,874 | ₩11,981 | ₩11,674 | ₩11,687 | -1.57% | 337.5만 |
|---|
| 2026.06.01 | ₩11,781 | ₩12,034 | ₩11,687 | ₩11,914 | +1.13% | 280.7만 |
|---|
| 2026.05.29 | ₩12,449 | ₩12,555 | ₩11,928 | ₩11,981 | -3.76% | 443만 |
|---|
| 2026.05.28 | ₩12,168 | ₩12,676 | ₩12,155 | ₩12,422 | +2.09% | 298.8만 |
|---|
| 2026.05.27 | ₩12,342 | ₩12,555 | ₩12,248 | ₩12,288 | -0.43% | 392.4만 |
|---|
| 2026.05.26 | ₩11,861 | ₩12,302 | ₩11,821 | ₩12,208 | +2.93% | 343.8만 |
|---|
| 2026.05.22 | ₩11,874 | ₩12,395 | ₩11,647 | ₩11,888 | +0.11% | 424.2만 |
|---|
| 2026.05.21 | ₩11,647 | ₩11,928 | ₩11,353 | ₩11,834 | +1.61% | 473.9만 |
|---|
| 2026.05.20 | ₩11,153 | ₩11,807 | ₩11,006 | ₩11,794 | +5.75% | 332.6만 |
|---|
| 2026.05.19 | ₩11,594 | ₩11,594 | ₩11,126 | ₩11,153 | -3.80% | 292.4만 |
|---|
| 2026.05.18 | ₩10,979 | ₩11,473 | ₩10,939 | ₩11,433 | +4.14% | 284.1만 |
|---|
| 2026.05.15 | ₩11,166 | ₩11,246 | ₩10,899 | ₩10,939 | -2.03% | 151.5만 |
|---|
| 2026.05.14 | ₩11,767 | ₩11,767 | ₩11,180 | ₩11,260 | -4.31% | 333.4만 |
|---|
| 2026.05.13 | ₩11,407 | ₩11,781 | ₩11,353 | ₩11,607 | +1.76% | 227.9만 |
|---|
| 2026.05.12 | ₩11,554 | ₩11,714 | ₩11,286 | ₩11,500 | -0.46% | 172.8만 |
|---|
| 2026.05.11 | ₩12,034 | ₩12,128 | ₩11,540 | ₩11,554 | -4.00% | 208.1만 |
|---|
| 2026.05.08 | ₩12,355 | ₩12,355 | ₩11,888 | ₩12,088 | -2.16% | 159.6만 |
|---|
| 2026.05.07 | ₩12,422 | ₩12,595 | ₩12,168 | ₩12,355 | -0.54% | 163.6만 |
|---|
| 2026.05.06 | ₩12,502 | ₩12,649 | ₩12,168 | ₩12,262 | -1.92% | 146.6만 |
|---|
| 2026.05.05 | ₩12,235 | ₩12,475 | ₩12,141 | ₩12,382 | +1.20% | 137.3만 |
|---|
| 2026.05.04 | ₩12,609 | ₩12,676 | ₩11,968 | ₩12,141 | -3.71% | 170.3만 |
|---|
| 2026.05.01 | ₩12,622 | ₩12,796 | ₩12,408 | ₩12,729 | +0.85% | 191.4만 |
|---|
| 2026.04.30 | ₩12,021 | ₩12,569 | ₩11,994 | ₩12,555 | +4.44% | 215.2만 |
|---|
| 2026.04.29 | ₩12,315 | ₩12,636 | ₩12,021 | ₩12,034 | -2.28% | 205.6만 |
|---|
| 2026.04.28 | ₩12,649 | ₩12,702 | ₩12,128 | ₩12,475 | -1.37% | 346.6만 |
|---|
| 2026.04.27 | ₩12,729 | ₩12,929 | ₩12,595 | ₩12,622 | -0.84% | 220.6만 |
|---|
| 2026.04.24 | ₩12,489 | ₩12,796 | ₩12,328 | ₩12,742 | +2.03% | 199.8만 |
|---|
| 2026.04.23 | ₩12,782 | ₩12,836 | ₩12,355 | ₩12,489 | -2.30% | 430.4만 |
|---|
| 2026.04.22 | ₩12,756 | ₩12,796 | ₩12,408 | ₩12,716 | -0.31% | 213.7만 |
|---|
| 2026.04.21 | ₩12,903 | ₩13,277 | ₩12,489 | ₩12,582 | -2.48% | 254.7만 |
|---|
| 2026.04.20 | ₩12,595 | ₩12,889 | ₩12,595 | ₩12,863 | +2.12% | 154.9만 |
|---|
| 2026.04.17 | ₩12,582 | ₩12,956 | ₩12,515 | ₩12,702 | +0.96% | 210.6만 |
|---|
| 2026.04.16 | ₩12,475 | ₩12,582 | ₩12,235 | ₩12,342 | -1.07% | 187.1만 |
|---|
| 2026.04.15 | ₩12,836 | ₩12,943 | ₩12,555 | ₩12,582 | -1.98% | 190.3만 |
|---|
| 2026.04.14 | ₩12,168 | ₩12,863 | ₩12,101 | ₩12,836 | +5.49% | 296.2만 |
|---|
| 2026.04.13 | ₩12,555 | ₩12,636 | ₩12,061 | ₩12,208 | -2.77% | 367.3만 |
|---|
| 2026.04.10 | ₩13,303 | ₩13,357 | ₩12,408 | ₩12,582 | -5.42% | 485만 |
|---|
| 2026.04.09 | ₩12,288 | ₩14,465 | ₩12,288 | ₩13,410 | +9.13% | 581.2만 |
|---|
| 2026.04.08 | ₩14,078 | ₩14,292 | ₩13,651 | ₩13,811 | -1.90% | 383.5만 |
|---|
| 2026.04.07 | ₩12,729 | ₩13,624 | ₩12,702 | ₩13,330 | +4.72% | 379.3만 |
|---|
| 2026.04.06 | ₩12,529 | ₩12,823 | ₩12,422 | ₩12,769 | +1.92% | 237.5만 |
|---|
| 2026.04.02 | ₩12,208 | ₩12,636 | ₩11,914 | ₩12,569 | +2.95% | 229.3만 |
|---|
| 2026.04.01 | ₩12,622 | ₩12,782 | ₩12,422 | ₩12,542 | -0.63% | 205.1만 |
|---|
| 2026.03.31 | ₩12,034 | ₩12,422 | ₩11,968 | ₩12,408 | +3.11% | 152.6만 |
|---|
| 2026.03.30 | ₩11,754 | ₩11,941 | ₩11,660 | ₩11,901 | +1.25% | 206.1만 |
|---|
| 2026.03.27 | ₩11,981 | ₩12,128 | ₩11,527 | ₩11,620 | -3.01% | 181.1만 |
|---|
| 2026.03.26 | ₩12,075 | ₩12,342 | ₩12,075 | ₩12,221 | +1.22% | 166.8만 |
|---|
| 2026.03.25 | ₩12,422 | ₩12,609 | ₩12,061 | ₩12,235 | -1.51% | 238.2만 |
|---|
| 2026.03.24 | ₩11,620 | ₩12,342 | ₩11,527 | ₩12,168 | +4.71% | 175.1만 |
|---|
| 2026.03.23 | ₩11,634 | ₩12,195 | ₩11,367 | ₩11,807 | +1.49% | 293.2만 |
|---|
| 2026.03.20 | ₩11,620 | ₩11,647 | ₩11,006 | ₩11,166 | -3.91% | 469.5만 |
|---|
| 2026.03.19 | ₩11,968 | ₩11,994 | ₩11,460 | ₩11,620 | -2.90% | 231.6만 |
|---|
| 2026.03.18 | ₩12,315 | ₩12,342 | ₩11,781 | ₩11,834 | -3.90% | 267.9만 |
|---|
| 2026.03.17 | ₩12,515 | ₩12,649 | ₩12,262 | ₩12,382 | -1.07% | 178.3만 |
|---|
| 2026.03.16 | ₩12,382 | ₩12,649 | ₩12,075 | ₩12,168 | -1.73% | 257.8만 |
|---|
| 2026.03.13 | ₩12,622 | ₩12,849 | ₩11,888 | ₩12,141 | -3.81% | 283.4만 |
|---|
| 2026.03.12 | ₩12,809 | ₩12,983 | ₩12,489 | ₩12,489 | -2.50% | 193.8만 |
|---|
| 2026.03.11 | ₩12,729 | ₩13,197 | ₩12,702 | ₩13,170 | +3.46% | 142.2만 |
|---|
| 2026.03.10 | ₩12,969 | ₩13,290 | ₩12,582 | ₩12,889 | -0.62% | 204.4만 |
|---|
| 2026.03.09 | ₩12,636 | ₩12,996 | ₩12,221 | ₩12,956 | +2.54% | 317만 |
|---|
| 2026.03.06 | ₩14,025 | ₩14,252 | ₩12,876 | ₩12,956 | -7.62% | 256.5만 |
|---|
| 2026.03.05 | ₩14,158 | ₩14,586 | ₩14,078 | ₩14,278 | +0.85% | 235.8만 |
|---|
| 2026.03.04 | ₩14,759 | ₩14,866 | ₩14,345 | ₩14,425 | -2.26% | 199.4만 |
|---|
| 2026.03.03 | ₩14,492 | ₩14,773 | ₩14,212 | ₩14,559 | +0.46% | 460.2만 |
|---|
| 2026.03.02 | ₩14,599 | ₩15,053 | ₩14,465 | ₩14,893 | +2.01% | 625.4만 |
|---|
| 2026.02.27 | ₩14,920 | ₩15,147 | ₩14,786 | ₩15,000 | +0.54% | 282.6만 |
|---|
| 2026.02.26 | ₩15,066 | ₩15,253 | ₩14,786 | ₩15,120 | +0.35% | 182.4만 |
|---|
| 2026.02.25 | ₩15,040 | ₩15,267 | ₩14,906 | ₩15,093 | +0.36% | 196.7만 |
|---|
| 2026.02.24 | ₩14,906 | ₩15,200 | ₩14,692 | ₩14,986 | +0.54% | 193.8만 |
|---|
| 2026.02.23 | ₩14,986 | ₩15,147 | ₩14,746 | ₩14,813 | -1.16% | 415.6만 |
|---|
| 2026.02.20 | ₩14,666 | ₩15,160 | ₩14,599 | ₩15,133 | +3.19% | 224.3만 |
|---|
| 2026.02.19 | ₩14,920 | ₩15,000 | ₩14,452 | ₩14,666 | -1.70% | 180.6만 |
|---|
| 2026.02.18 | ₩14,626 | ₩14,986 | ₩14,532 | ₩14,893 | +1.83% | 287.3만 |
|---|
| 2026.02.17 | ₩14,612 | ₩14,786 | ₩14,439 | ₩14,679 | +0.46% | 368만 |
|---|
| 2026.02.13 | ₩14,519 | ₩14,893 | ₩14,345 | ₩14,612 | +0.64% | 427.6만 |
|---|
| 2026.02.12 | ₩14,439 | ₩14,612 | ₩13,851 | ₩14,399 | -0.28% | 422만 |
|---|
| 2026.02.11 | ₩14,345 | ₩14,505 | ₩13,904 | ₩14,359 | +0.09% | 367.2만 |
|---|
| 2026.02.10 | ₩14,225 | ₩14,519 | ₩14,131 | ₩14,332 | +0.75% | 249.5만 |
|---|
| 2026.02.09 | ₩14,292 | ₩14,385 | ₩14,051 | ₩14,172 | -0.84% | 360.3만 |
|---|
| 2026.02.06 | ₩14,172 | ₩14,652 | ₩14,105 | ₩14,425 | +1.79% | 221.3만 |
|---|
| 2026.02.05 | ₩13,944 | ₩14,559 | ₩13,864 | ₩14,145 | +1.44% | 299.6만 |
|---|
| 2026.02.04 | ₩13,878 | ₩14,145 | ₩13,664 | ₩14,078 | +1.44% | 329만 |
|---|
| 2026.02.03 | ₩13,838 | ₩14,505 | ₩13,611 | ₩13,717 | -0.87% | 348.3만 |
|---|
| 2026.02.02 | ₩13,477 | ₩14,025 | ₩13,277 | ₩13,691 | +1.59% | 339.2만 |
|---|
| 2026.01.30 | ₩13,611 | ₩13,771 | ₩13,464 | ₩13,651 | +0.29% | 294.8만 |
|---|
| 2026.01.29 | ₩13,838 | ₩13,918 | ₩13,277 | ₩13,637 | -1.45% | 330만 |
|---|
| 2026.01.28 | ₩13,597 | ₩13,918 | ₩13,530 | ₩13,824 | +1.67% | 238.4만 |
|---|
| 2026.01.27 | ₩13,343 | ₩13,944 | ₩13,290 | ₩13,691 | +2.60% | 337.5만 |
|---|
| 2026.01.26 | ₩12,996 | ₩13,424 | ₩12,836 | ₩13,370 | +2.88% | 337.9만 |
|---|
| 2026.01.23 | ₩13,103 | ₩13,397 | ₩12,969 | ₩13,090 | -0.10% | 726만 |
|---|
| 2026.01.22 | ₩13,183 | ₩13,517 | ₩12,983 | ₩13,263 | +0.61% | 272만 |
|---|
| 2026.01.21 | ₩12,449 | ₩13,263 | ₩12,449 | ₩13,183 | +5.90% | 257.9만 |
|---|
| 2026.01.20 | ₩11,928 | ₩12,742 | ₩11,928 | ₩12,489 | +4.70% | 239.9만 |
|---|
| 2026.01.16 | ₩12,702 | ₩12,809 | ₩12,275 | ₩12,355 | -2.73% | 204만 |
|---|
| 2026.01.15 | ₩12,582 | ₩13,063 | ₩12,382 | ₩12,636 | +0.42% | 247.5만 |
|---|
| 2026.01.14 | ₩12,141 | ₩12,609 | ₩12,115 | ₩12,542 | +3.30% | 334.7만 |
|---|
| 2026.01.13 | ₩12,555 | ₩12,555 | ₩12,115 | ₩12,275 | -2.23% | 276.3만 |
|---|
| 2026.01.12 | ₩12,849 | ₩12,849 | ₩12,075 | ₩12,515 | -2.60% | 637.4만 |
|---|
| 2026.01.09 | ₩13,330 | ₩13,758 | ₩11,273 | ₩12,849 | -3.61% | 950.7만 |
|---|
| 2026.01.08 | ₩12,342 | ₩13,677 | ₩12,181 | ₩12,969 | +5.09% | 2299.7만 |
|---|
| 2026.01.07 | ₩9,897 | ₩10,018 | ₩9,697 | ₩9,857 | -0.40% | 331.9만 |
|---|
| 2026.01.06 | ₩9,670 | ₩10,031 | ₩9,617 | ₩9,897 | +2.35% | 520.4만 |
|---|
| 2026.01.05 | ₩9,350 | ₩9,777 | ₩9,323 | ₩9,697 | +3.71% | 187.8만 |
|---|
| 2026.01.02 | ₩9,256 | ₩9,457 | ₩9,203 | ₩9,350 | +1.01% | 293.6만 |
|---|
| 2025.12.31 | ₩9,417 | ₩9,470 | ₩9,323 | ₩9,336 | -0.85% | 177.5만 |
|---|
| 2025.12.30 | ₩9,577 | ₩9,630 | ₩9,336 | ₩9,417 | -1.67% | 195.5만 |
|---|
| 2025.12.29 | ₩9,523 | ₩9,737 | ₩9,457 | ₩9,644 | +1.26% | 269.2만 |
|---|
| 2025.12.26 | ₩9,604 | ₩9,604 | ₩9,363 | ₩9,523 | -0.83% | 179.2만 |
|---|
| 2025.12.24 | ₩9,537 | ₩9,617 | ₩9,417 | ₩9,537 | 0.00% | 87.3만 |
|---|
| 2025.12.23 | ₩9,510 | ₩9,550 | ₩9,336 | ₩9,550 | +0.42% | 176.6만 |
|---|
| 2025.12.22 | ₩9,590 | ₩9,750 | ₩9,363 | ₩9,523 | -0.70% | 448.9만 |
|---|
| 2025.12.19 | ₩9,937 | ₩10,058 | ₩9,577 | ₩9,617 | -3.23% | 343.2만 |
|---|
| 2025.12.18 | ₩9,537 | ₩10,058 | ₩9,510 | ₩9,978 | +4.62% | 321.7만 |
|---|
| 2025.12.17 | ₩9,403 | ₩9,657 | ₩9,283 | ₩9,470 | +0.71% | 196.6만 |
|---|
| 2025.12.16 | ₩9,123 | ₩9,590 | ₩9,002 | ₩9,403 | +3.07% | 346.8만 |
|---|
| 2025.12.15 | ₩9,163 | ₩9,243 | ₩8,962 | ₩9,149 | -0.15% | 511.8만 |
|---|
| 2025.12.12 | ₩9,430 | ₩9,443 | ₩9,029 | ₩9,163 | -2.83% | 263만 |
|---|
| 2025.12.11 | ₩9,323 | ₩9,470 | ₩9,256 | ₩9,403 | +0.86% | 1208.5만 |
|---|
| 2025.12.10 | ₩8,535 | ₩9,376 | ₩8,482 | ₩9,323 | +9.23% | 612.7만 |
|---|
| 2025.12.09 | ₩8,081 | ₩8,669 | ₩8,014 | ₩8,548 | +5.79% | 681.9만 |
|---|
| 2025.12.08 | ₩8,068 | ₩8,308 | ₩7,947 | ₩8,068 | 0.00% | 211.5만 |
|---|
| 2025.12.05 | ₩7,987 | ₩8,068 | ₩7,881 | ₩7,987 | 0.00% | 139.1만 |
|---|
| 2025.12.04 | ₩7,947 | ₩7,974 | ₩7,774 | ₩7,921 | -0.34% | 296.5만 |
|---|
| 2025.12.03 | ₩7,921 | ₩8,121 | ₩7,827 | ₩7,934 | +0.17% | 245.4만 |
|---|
| 2025.12.02 | ₩7,921 | ₩7,987 | ₩7,787 | ₩7,907 | -0.17% | 330.3만 |
|---|
| 2025.12.01 | ₩7,961 | ₩8,174 | ₩7,760 | ₩7,907 | -0.67% | 471.1만 |
|---|
| 2025.11.28 | ₩8,121 | ₩8,148 | ₩7,974 | ₩7,987 | -1.64% | 600.4만 |
|---|
| 2025.11.26 | ₩7,840 | ₩8,134 | ₩7,814 | ₩8,068 | +2.90% | 343.9만 |
|---|
| 2025.11.25 | ₩7,840 | ₩8,308 | ₩7,827 | ₩8,014 | +2.21% | 475.2만 |
|---|
| 2025.11.24 | ₩7,707 | ₩7,987 | ₩7,480 | ₩7,827 | +1.56% | 361.2만 |
|---|
| 2025.11.21 | ₩7,199 | ₩7,974 | ₩7,173 | ₩7,640 | +6.12% | 481.1만 |
|---|
| 2025.11.20 | ₩7,587 | ₩7,814 | ₩7,199 | ₩7,226 | -4.75% | 227.7만 |
|---|
| 2025.11.19 | ₩7,827 | ₩7,974 | ₩7,293 | ₩7,440 | -4.95% | 334.8만 |
|---|
| 2025.11.18 | ₩8,575 | ₩8,575 | ₩7,894 | ₩7,907 | -7.79% | 370.5만 |
|---|
| 2025.11.17 | ₩8,428 | ₩8,735 | ₩8,375 | ₩8,575 | +1.74% | 471.7만 |
|---|
| 2025.11.14 | ₩8,281 | ₩8,628 | ₩8,281 | ₩8,535 | +3.06% | 201.1만 |
|---|
| 2025.11.13 | ₩8,588 | ₩8,722 | ₩8,468 | ₩8,508 | -0.93% | 304.9만 |
|---|
| 2025.11.12 | ₩8,682 | ₩8,976 | ₩8,575 | ₩8,642 | -0.46% | 441.7만 |
|---|
| 2025.11.11 | ₩8,522 | ₩8,922 | ₩8,468 | ₩8,722 | +2.35% | 230.5만 |
|---|
| 2025.11.10 | ₩8,602 | ₩8,655 | ₩8,281 | ₩8,495 | -1.24% | 278.4만 |
|---|
| 2025.11.07 | ₩7,987 | ₩8,628 | ₩7,961 | ₩8,548 | +7.02% | 324.3만 |
|---|
| 2025.11.06 | ₩8,295 | ₩8,335 | ₩7,894 | ₩7,987 | -3.70% | 395.7만 |
|---|
| 2025.11.05 | ₩8,027 | ₩8,335 | ₩7,921 | ₩8,295 | +3.33% | 263만 |
|---|
| 2025.11.04 | ₩8,428 | ₩8,441 | ₩8,001 | ₩8,068 | -4.28% | 240.1만 |
|---|
| 2025.11.03 | ₩8,241 | ₩8,415 | ₩8,041 | ₩8,401 | +1.94% | 385.4만 |
|---|
| 2025.10.31 | ₩7,987 | ₩8,375 | ₩7,774 | ₩8,241 | +3.18% | 419.9만 |
|---|
| 2025.10.30 | ₩8,308 | ₩8,375 | ₩7,881 | ₩8,014 | -3.54% | 366.2만 |
|---|
| 2025.10.29 | ₩8,161 | ₩8,615 | ₩8,121 | ₩8,321 | +1.96% | 347.2만 |
|---|
| 2025.10.28 | ₩8,281 | ₩8,388 | ₩8,174 | ₩8,228 | -0.65% | 290.8만 |
|---|
| 2025.10.27 | ₩8,295 | ₩8,548 | ₩8,188 | ₩8,295 | 0.00% | 316.4만 |
|---|
| 2025.10.24 | ₩8,174 | ₩8,295 | ₩8,068 | ₩8,268 | +1.14% | 263.5만 |
|---|
| 2025.10.23 | ₩8,188 | ₩8,361 | ₩7,987 | ₩8,108 | -0.98% | 285.2만 |
|---|
| 2025.10.22 | ₩7,907 | ₩8,321 | ₩7,800 | ₩8,201 | +3.72% | 472.4만 |
|---|
| 2025.10.21 | ₩7,934 | ₩7,987 | ₩7,800 | ₩7,881 | -0.67% | 276.5만 |
|---|
| 2025.10.20 | ₩7,961 | ₩8,108 | ₩7,814 | ₩7,867 | -1.17% | 275.2만 |
|---|
| 2025.10.17 | ₩7,827 | ₩7,907 | ₩7,720 | ₩7,854 | +0.34% | 315.8만 |
|---|
| 2025.10.16 | ₩8,121 | ₩8,281 | ₩7,787 | ₩7,921 | -2.47% | 409.4만 |
|---|
| 2025.10.15 | ₩7,961 | ₩8,094 | ₩7,760 | ₩7,947 | -0.17% | 391만 |
|---|
| 2025.10.14 | ₩7,840 | ₩8,121 | ₩7,707 | ₩7,894 | +0.68% | 373만 |
|---|
| 2025.10.13 | ₩8,134 | ₩8,295 | ₩7,907 | ₩7,947 | -2.30% | 447.4만 |
|---|
| 2025.10.10 | ₩9,189 | ₩9,203 | ₩7,667 | ₩8,068 | -12.21% | 924.1만 |
|---|