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 | ₩15,623 | ₩16,157 | ₩15,436 | ₩15,810 | +1.20% | 364.2만 |
| 2026.10.08 | ₩15,343 | ₩16,290 | ₩14,849 | ₩15,623 | +1.83% | 867만 |
| 2026.10.07 | ₩16,824 | ₩17,251 | ₩15,170 | ₩15,583 | -7.38% | 1296.1만 |
| 2026.10.06 | ₩17,424 | ₩17,638 | ₩15,823 | ₩15,957 | -8.42% | 597.1만 |
| 2026.10.05 | ₩16,037 | ₩17,424 | ₩15,983 | ₩17,358 | +8.24% | 514.8만 |
| 2026.10.02 | ₩16,544 | ₩16,677 | ₩16,184 | ₩16,210 | -2.02% | 287.8만 |
| 2026.10.01 | ₩16,917 | ₩17,104 | ₩16,264 | ₩16,330 | -3.47% | 296.8만 |
| 2026.09.30 | ₩16,784 | ₩17,491 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,078 |
| +1.75% |
| 688.7만 |
| 2026.09.29 | ₩18,332 | ₩18,505 | ₩16,957 | ₩16,984 | -7.35% | 1482.3만 |
|---|
| 2026.09.28 | ₩18,345 | ₩18,478 | ₩17,905 | ₩18,305 | -0.22% | 757.3만 |
|---|
| 2026.09.25 | ₩18,252 | ₩18,492 | ₩17,851 | ₩18,358 | +0.58% | 521.9만 |
|---|
| 2026.09.24 | ₩17,985 | ₩18,692 | ₩17,958 | ₩18,225 | +1.34% | 382.8만 |
|---|
| 2026.09.23 | ₩18,959 | ₩19,025 | ₩18,011 | ₩18,105 | -4.50% | 367.7만 |
|---|
| 2026.09.22 | ₩18,172 | ₩18,919 | ₩18,158 | ₩18,652 | +2.64% | 462.3만 |
|---|
| 2026.09.21 | ₩17,504 | ₩18,305 | ₩17,291 | ₩18,158 | +3.73% | 439.9만 |
|---|
| 2026.09.18 | ₩17,011 | ₩17,438 | ₩16,957 | ₩17,344 | +1.96% | 744만 |
|---|
| 2026.09.17 | ₩17,011 | ₩17,344 | ₩16,824 | ₩17,118 | +0.63% | 358.2만 |
|---|
| 2026.09.16 | ₩16,410 | ₩17,224 | ₩16,410 | ₩16,744 | +2.03% | 283.8만 |
|---|
| 2026.09.15 | ₩15,943 | ₩16,504 | ₩15,810 | ₩16,344 | +2.51% | 328.2만 |
|---|
| 2026.09.14 | ₩15,583 | ₩15,970 | ₩15,570 | ₩15,943 | +2.31% | 193.1만 |
|---|
| 2026.09.11 | ₩15,930 | ₩15,983 | ₩15,583 | ₩15,717 | -1.34% | 166.6만 |
|---|
| 2026.09.10 | ₩15,623 | ₩15,837 | ₩15,450 | ₩15,703 | +0.51% | 207.3만 |
|---|
| 2026.09.09 | ₩16,130 | ₩16,250 | ₩15,677 | ₩15,903 | -1.41% | 616.1만 |
|---|
| 2026.09.08 | ₩15,930 | ₩16,490 | ₩15,730 | ₩15,863 | -0.42% | 292.2만 |
|---|
| 2026.09.04 | ₩15,303 | ₩15,810 | ₩15,170 | ₩15,783 | +3.14% | 126.3만 |
|---|
| 2026.09.03 | ₩15,970 | ₩16,064 | ₩15,370 | ₩15,530 | -2.76% | 149.3만 |
|---|
| 2026.09.02 | ₩15,623 | ₩16,064 | ₩15,490 | ₩15,757 | +0.85% | 218만 |
|---|
| 2026.09.01 | ₩15,610 | ₩15,637 | ₩15,210 | ₩15,530 | -0.51% | 201.9만 |
|---|
| 2026.08.31 | ₩15,463 | ₩15,503 | ₩15,290 | ₩15,423 | -0.26% | 166.7만 |
|---|
| 2026.08.28 | ₩15,663 | ₩15,730 | ₩15,250 | ₩15,557 | -0.68% | 130.7만 |
|---|
| 2026.08.27 | ₩15,476 | ₩15,863 | ₩15,410 | ₩15,663 | +1.21% | 137.2만 |
|---|
| 2026.08.26 | ₩16,250 | ₩16,250 | ₩15,557 | ₩15,610 | -3.94% | 141.6만 |
|---|
| 2026.08.25 | ₩15,557 | ₩15,583 | ₩15,276 | ₩15,530 | -0.17% | 104.8만 |
|---|
| 2026.08.24 | ₩15,917 | ₩16,010 | ₩15,410 | ₩15,476 | -2.77% | 143.3만 |
|---|
| 2026.08.21 | ₩15,903 | ₩15,997 | ₩15,583 | ₩15,943 | +0.25% | 121.3만 |
|---|
| 2026.08.20 | ₩15,997 | ₩16,210 | ₩15,650 | ₩15,783 | -1.33% | 136.7만 |
|---|
| 2026.08.19 | ₩15,677 | ₩16,357 | ₩15,476 | ₩16,210 | +3.40% | 205.6만 |
|---|
| 2026.08.18 | ₩15,730 | ₩15,877 | ₩15,330 | ₩15,436 | -1.87% | 143.3만 |
|---|
| 2026.08.17 | ₩15,330 | ₩15,850 | ₩15,250 | ₩15,837 | +3.31% | 159.4만 |
|---|
| 2026.08.14 | ₩15,863 | ₩16,130 | ₩15,436 | ₩15,543 | -2.02% | 158.6만 |
|---|
| 2026.08.13 | ₩15,316 | ₩15,903 | ₩15,236 | ₩15,863 | +3.57% | 164.5만 |
|---|
| 2026.08.12 | ₩15,330 | ₩15,490 | ₩15,076 | ₩15,290 | -0.26% | 126.2만 |
|---|
| 2026.08.11 | ₩15,303 | ₩15,610 | ₩15,143 | ₩15,330 | +0.17% | 228.6만 |
|---|
| 2026.08.10 | ₩15,103 | ₩15,330 | ₩14,956 | ₩15,210 | +0.71% | 162.2만 |
|---|
| 2026.08.07 | ₩15,050 | ₩15,343 | ₩14,996 | ₩15,303 | +1.68% | 152만 |
|---|
| 2026.08.06 | ₩15,276 | ₩15,503 | ₩14,876 | ₩15,076 | -1.31% | 229.2만 |
|---|
| 2026.08.05 | ₩15,557 | ₩15,743 | ₩15,183 | ₩15,210 | -2.23% | 329.9만 |
|---|
| 2026.08.04 | ₩15,743 | ₩16,144 | ₩15,476 | ₩15,757 | +0.08% | 316.4만 |
|---|
| 2026.08.03 | ₩16,477 | ₩17,144 | ₩15,823 | ₩15,877 | -3.64% | 509.8만 |
|---|
| 2026.07.31 | ₩15,703 | ₩16,210 | ₩15,076 | ₩16,064 | +2.29% | 380.2만 |
|---|
| 2026.07.30 | ₩14,009 | ₩15,423 | ₩13,235 | ₩15,383 | +9.81% | 476.1만 |
|---|
| 2026.07.29 | ₩12,101 | ₩12,635 | ₩12,074 | ₩12,541 | +3.64% | 274.4만 |
|---|
| 2026.07.28 | ₩12,555 | ₩12,888 | ₩12,248 | ₩12,261 | -2.34% | 248.5만 |
|---|
| 2026.07.27 | ₩12,728 | ₩12,835 | ₩12,435 | ₩12,461 | -2.10% | 241.3만 |
|---|
| 2026.07.24 | ₩12,848 | ₩12,875 | ₩12,528 | ₩12,541 | -2.39% | 119만 |
|---|
| 2026.07.23 | ₩12,915 | ₩13,048 | ₩12,688 | ₩12,821 | -0.72% | 151.5만 |
|---|
| 2026.07.22 | ₩13,155 | ₩13,302 | ₩13,048 | ₩13,115 | -0.30% | 118.4만 |
|---|
| 2026.07.21 | ₩13,115 | ₩13,515 | ₩13,115 | ₩13,248 | +1.02% | 160.5만 |
|---|
| 2026.07.20 | ₩13,755 | ₩13,755 | ₩13,342 | ₩13,355 | -2.91% | 103만 |
|---|
| 2026.07.17 | ₩13,609 | ₩13,755 | ₩13,422 | ₩13,702 | +0.69% | 183.9만 |
|---|
| 2026.07.16 | ₩13,342 | ₩13,915 | ₩13,328 | ₩13,782 | +3.30% | 181.4만 |
|---|
| 2026.07.15 | ₩12,968 | ₩13,529 | ₩12,955 | ₩13,315 | +2.67% | 150.5만 |
|---|
| 2026.07.14 | ₩12,902 | ₩13,022 | ₩12,701 | ₩12,902 | 0.00% | 164.8만 |
|---|
| 2026.07.13 | ₩12,795 | ₩13,008 | ₩12,701 | ₩12,875 | +0.63% | 145.5만 |
|---|
| 2026.07.10 | ₩12,982 | ₩13,075 | ₩12,621 | ₩12,835 | -1.13% | 157.2만 |
|---|
| 2026.07.09 | ₩12,341 | ₩13,115 | ₩12,261 | ₩13,008 | +5.41% | 144.6만 |
|---|
| 2026.07.08 | ₩12,421 | ₩12,528 | ₩12,141 | ₩12,355 | -0.54% | 124.1만 |
|---|
| 2026.07.07 | ₩12,795 | ₩12,875 | ₩12,395 | ₩12,528 | -2.09% | 130.1만 |
|---|
| 2026.07.06 | ₩12,461 | ₩12,755 | ₩12,234 | ₩12,688 | +1.82% | 164.4만 |
|---|
| 2026.07.02 | ₩12,435 | ₩12,701 | ₩12,248 | ₩12,461 | +0.21% | 106만 |
|---|
| 2026.07.01 | ₩12,114 | ₩12,768 | ₩11,981 | ₩12,421 | +2.53% | 167만 |
|---|
| 2026.06.30 | ₩12,101 | ₩12,395 | ₩11,594 | ₩11,994 | -0.88% | 232.9만 |
|---|
| 2026.06.29 | ₩12,581 | ₩12,728 | ₩11,994 | ₩12,141 | -3.50% | 272.7만 |
|---|
| 2026.06.26 | ₩12,581 | ₩12,915 | ₩12,475 | ₩12,781 | +1.59% | 534만 |
|---|
| 2026.06.25 | ₩12,301 | ₩12,835 | ₩12,181 | ₩12,688 | +3.15% | 164.2만 |
|---|
| 2026.06.24 | ₩11,914 | ₩12,288 | ₩11,874 | ₩12,248 | +2.80% | 154만 |
|---|
| 2026.06.23 | ₩11,674 | ₩12,101 | ₩11,674 | ₩11,781 | +0.91% | 275.7만 |
|---|
| 2026.06.22 | ₩12,234 | ₩12,341 | ₩11,874 | ₩11,901 | -2.73% | 123.4만 |
|---|
| 2026.06.18 | ₩12,234 | ₩12,448 | ₩11,968 | ₩12,421 | +1.53% | 506.6만 |
|---|
| 2026.06.17 | ₩12,355 | ₩12,581 | ₩11,861 | ₩11,914 | -3.56% | 152만 |
|---|
| 2026.06.16 | ₩12,541 | ₩12,688 | ₩12,341 | ₩12,421 | -0.96% | 174.6만 |
|---|
| 2026.06.15 | ₩12,301 | ₩12,435 | ₩12,088 | ₩12,408 | +0.87% | 124.2만 |
|---|
| 2026.06.12 | ₩12,381 | ₩12,448 | ₩12,101 | ₩12,141 | -1.94% | 130.3만 |
|---|
| 2026.06.11 | ₩12,288 | ₩12,421 | ₩11,954 | ₩12,341 | +0.43% | 115.1만 |
|---|
| 2026.06.10 | ₩12,515 | ₩12,555 | ₩12,208 | ₩12,234 | -2.24% | 195만 |
|---|
| 2026.06.09 | ₩12,221 | ₩12,541 | ₩11,994 | ₩12,395 | +1.42% | 181.5만 |
|---|
| 2026.06.08 | ₩11,954 | ₩12,234 | ₩11,807 | ₩12,101 | +1.23% | 163.1만 |
|---|
| 2026.06.05 | ₩12,141 | ₩12,328 | ₩11,727 | ₩11,874 | -2.20% | 149.6만 |
|---|
| 2026.06.04 | ₩12,021 | ₩12,288 | ₩11,968 | ₩12,168 | +1.22% | 188.8만 |
|---|
| 2026.06.03 | ₩11,647 | ₩11,794 | ₩11,514 | ₩11,754 | +0.92% | 201.4만 |
|---|
| 2026.06.02 | ₩11,861 | ₩11,968 | ₩11,661 | ₩11,674 | -1.57% | 337.5만 |
|---|
| 2026.06.01 | ₩11,767 | ₩12,021 | ₩11,674 | ₩11,901 | +1.13% | 280.7만 |
|---|
| 2026.05.29 | ₩12,435 | ₩12,541 | ₩11,914 | ₩11,968 | -3.76% | 443만 |
|---|
| 2026.05.28 | ₩12,154 | ₩12,661 | ₩12,141 | ₩12,408 | +2.09% | 298.8만 |
|---|
| 2026.05.27 | ₩12,328 | ₩12,541 | ₩12,234 | ₩12,274 | -0.43% | 392.4만 |
|---|
| 2026.05.26 | ₩11,848 | ₩12,288 | ₩11,807 | ₩12,194 | +2.93% | 343.8만 |
|---|
| 2026.05.22 | ₩11,861 | ₩12,381 | ₩11,634 | ₩11,874 | +0.11% | 424.2만 |
|---|
| 2026.05.21 | ₩11,634 | ₩11,914 | ₩11,341 | ₩11,821 | +1.61% | 473.9만 |
|---|
| 2026.05.20 | ₩11,140 | ₩11,794 | ₩10,994 | ₩11,781 | +5.75% | 332.6만 |
|---|
| 2026.05.19 | ₩11,581 | ₩11,581 | ₩11,114 | ₩11,140 | -3.80% | 292.4만 |
|---|
| 2026.05.18 | ₩10,967 | ₩11,461 | ₩10,927 | ₩11,421 | +4.14% | 284.1만 |
|---|
| 2026.05.15 | ₩11,154 | ₩11,234 | ₩10,887 | ₩10,927 | -2.03% | 151.5만 |
|---|
| 2026.05.14 | ₩11,754 | ₩11,754 | ₩11,167 | ₩11,247 | -4.31% | 333.4만 |
|---|
| 2026.05.13 | ₩11,394 | ₩11,767 | ₩11,341 | ₩11,594 | +1.76% | 227.9만 |
|---|
| 2026.05.12 | ₩11,541 | ₩11,701 | ₩11,274 | ₩11,487 | -0.46% | 172.8만 |
|---|
| 2026.05.11 | ₩12,021 | ₩12,114 | ₩11,527 | ₩11,541 | -4.00% | 208.1만 |
|---|
| 2026.05.08 | ₩12,341 | ₩12,341 | ₩11,874 | ₩12,074 | -2.16% | 159.6만 |
|---|
| 2026.05.07 | ₩12,408 | ₩12,581 | ₩12,154 | ₩12,341 | -0.54% | 163.6만 |
|---|
| 2026.05.06 | ₩12,488 | ₩12,635 | ₩12,154 | ₩12,248 | -1.92% | 146.6만 |
|---|
| 2026.05.05 | ₩12,221 | ₩12,461 | ₩12,128 | ₩12,368 | +1.20% | 137.3만 |
|---|
| 2026.05.04 | ₩12,595 | ₩12,661 | ₩11,954 | ₩12,128 | -3.71% | 170.3만 |
|---|
| 2026.05.01 | ₩12,608 | ₩12,781 | ₩12,395 | ₩12,715 | +0.85% | 191.4만 |
|---|
| 2026.04.30 | ₩12,008 | ₩12,555 | ₩11,981 | ₩12,541 | +4.44% | 215.2만 |
|---|
| 2026.04.29 | ₩12,301 | ₩12,621 | ₩12,008 | ₩12,021 | -2.28% | 205.6만 |
|---|
| 2026.04.28 | ₩12,635 | ₩12,688 | ₩12,114 | ₩12,461 | -1.37% | 346.6만 |
|---|
| 2026.04.27 | ₩12,715 | ₩12,915 | ₩12,581 | ₩12,608 | -0.84% | 220.6만 |
|---|
| 2026.04.24 | ₩12,475 | ₩12,781 | ₩12,314 | ₩12,728 | +2.03% | 199.8만 |
|---|
| 2026.04.23 | ₩12,768 | ₩12,821 | ₩12,341 | ₩12,475 | -2.30% | 430.4만 |
|---|
| 2026.04.22 | ₩12,741 | ₩12,781 | ₩12,395 | ₩12,701 | -0.31% | 213.7만 |
|---|
| 2026.04.21 | ₩12,888 | ₩13,262 | ₩12,475 | ₩12,568 | -2.48% | 254.7만 |
|---|
| 2026.04.20 | ₩12,581 | ₩12,875 | ₩12,581 | ₩12,848 | +2.12% | 154.9만 |
|---|
| 2026.04.17 | ₩12,568 | ₩12,942 | ₩12,501 | ₩12,688 | +0.96% | 210.6만 |
|---|
| 2026.04.16 | ₩12,461 | ₩12,568 | ₩12,221 | ₩12,328 | -1.07% | 187.1만 |
|---|
| 2026.04.15 | ₩12,821 | ₩12,928 | ₩12,541 | ₩12,568 | -1.98% | 190.3만 |
|---|
| 2026.04.14 | ₩12,154 | ₩12,848 | ₩12,088 | ₩12,821 | +5.49% | 296.2만 |
|---|
| 2026.04.13 | ₩12,541 | ₩12,621 | ₩12,048 | ₩12,194 | -2.77% | 367.3만 |
|---|
| 2026.04.10 | ₩13,288 | ₩13,342 | ₩12,395 | ₩12,568 | -5.42% | 485만 |
|---|
| 2026.04.09 | ₩12,274 | ₩14,449 | ₩12,274 | ₩13,395 | +9.13% | 581.2만 |
|---|
| 2026.04.08 | ₩14,062 | ₩14,276 | ₩13,635 | ₩13,795 | -1.90% | 383.5만 |
|---|
| 2026.04.07 | ₩12,715 | ₩13,609 | ₩12,688 | ₩13,315 | +4.72% | 379.3만 |
|---|
| 2026.04.06 | ₩12,515 | ₩12,808 | ₩12,408 | ₩12,755 | +1.92% | 237.5만 |
|---|
| 2026.04.02 | ₩12,194 | ₩12,621 | ₩11,901 | ₩12,555 | +2.95% | 229.3만 |
|---|
| 2026.04.01 | ₩12,608 | ₩12,768 | ₩12,408 | ₩12,528 | -0.63% | 205.1만 |
|---|
| 2026.03.31 | ₩12,021 | ₩12,408 | ₩11,954 | ₩12,395 | +3.11% | 152.6만 |
|---|
| 2026.03.30 | ₩11,741 | ₩11,928 | ₩11,647 | ₩11,888 | +1.25% | 206.1만 |
|---|
| 2026.03.27 | ₩11,968 | ₩12,114 | ₩11,514 | ₩11,607 | -3.01% | 181.1만 |
|---|
| 2026.03.26 | ₩12,061 | ₩12,328 | ₩12,061 | ₩12,208 | +1.22% | 166.8만 |
|---|
| 2026.03.25 | ₩12,408 | ₩12,595 | ₩12,048 | ₩12,221 | -1.51% | 238.2만 |
|---|
| 2026.03.24 | ₩11,607 | ₩12,328 | ₩11,514 | ₩12,154 | +4.71% | 175.1만 |
|---|
| 2026.03.23 | ₩11,621 | ₩12,181 | ₩11,354 | ₩11,794 | +1.49% | 293.2만 |
|---|
| 2026.03.20 | ₩11,607 | ₩11,634 | ₩10,994 | ₩11,154 | -3.91% | 469.5만 |
|---|
| 2026.03.19 | ₩11,954 | ₩11,981 | ₩11,447 | ₩11,607 | -2.90% | 231.6만 |
|---|
| 2026.03.18 | ₩12,301 | ₩12,328 | ₩11,767 | ₩11,821 | -3.90% | 267.9만 |
|---|
| 2026.03.17 | ₩12,501 | ₩12,635 | ₩12,248 | ₩12,368 | -1.07% | 178.3만 |
|---|
| 2026.03.16 | ₩12,368 | ₩12,635 | ₩12,061 | ₩12,154 | -1.73% | 257.8만 |
|---|
| 2026.03.13 | ₩12,608 | ₩12,835 | ₩11,874 | ₩12,128 | -3.81% | 283.4만 |
|---|
| 2026.03.12 | ₩12,795 | ₩12,968 | ₩12,475 | ₩12,475 | -2.50% | 193.8만 |
|---|
| 2026.03.11 | ₩12,715 | ₩13,182 | ₩12,688 | ₩13,155 | +3.46% | 142.2만 |
|---|
| 2026.03.10 | ₩12,955 | ₩13,275 | ₩12,568 | ₩12,875 | -0.62% | 204.4만 |
|---|
| 2026.03.09 | ₩12,621 | ₩12,982 | ₩12,208 | ₩12,942 | +2.54% | 317만 |
|---|
| 2026.03.06 | ₩14,009 | ₩14,236 | ₩12,861 | ₩12,942 | -7.62% | 256.5만 |
|---|
| 2026.03.05 | ₩14,142 | ₩14,569 | ₩14,062 | ₩14,262 | +0.85% | 235.8만 |
|---|
| 2026.03.04 | ₩14,743 | ₩14,849 | ₩14,329 | ₩14,409 | -2.26% | 199.4만 |
|---|
| 2026.03.03 | ₩14,476 | ₩14,756 | ₩14,196 | ₩14,543 | +0.46% | 460.2만 |
|---|
| 2026.03.02 | ₩14,583 | ₩15,036 | ₩14,449 | ₩14,876 | +2.01% | 625.4만 |
|---|
| 2026.02.27 | ₩14,903 | ₩15,130 | ₩14,769 | ₩14,983 | +0.54% | 282.6만 |
|---|
| 2026.02.26 | ₩15,050 | ₩15,236 | ₩14,769 | ₩15,103 | +0.35% | 182.4만 |
|---|
| 2026.02.25 | ₩15,023 | ₩15,250 | ₩14,889 | ₩15,076 | +0.36% | 196.7만 |
|---|
| 2026.02.24 | ₩14,889 | ₩15,183 | ₩14,676 | ₩14,969 | +0.54% | 193.8만 |
|---|
| 2026.02.23 | ₩14,969 | ₩15,130 | ₩14,729 | ₩14,796 | -1.16% | 415.6만 |
|---|
| 2026.02.20 | ₩14,649 | ₩15,143 | ₩14,583 | ₩15,116 | +3.19% | 224.3만 |
|---|
| 2026.02.19 | ₩14,903 | ₩14,983 | ₩14,436 | ₩14,649 | -1.70% | 180.6만 |
|---|
| 2026.02.18 | ₩14,609 | ₩14,969 | ₩14,516 | ₩14,876 | +1.83% | 287.3만 |
|---|
| 2026.02.17 | ₩14,596 | ₩14,769 | ₩14,422 | ₩14,663 | +0.46% | 368만 |
|---|
| 2026.02.13 | ₩14,503 | ₩14,876 | ₩14,329 | ₩14,596 | +0.64% | 427.6만 |
|---|
| 2026.02.12 | ₩14,422 | ₩14,596 | ₩13,835 | ₩14,382 | -0.28% | 422만 |
|---|
| 2026.02.11 | ₩14,329 | ₩14,489 | ₩13,889 | ₩14,342 | +0.09% | 367.2만 |
|---|
| 2026.02.10 | ₩14,209 | ₩14,503 | ₩14,116 | ₩14,316 | +0.75% | 249.5만 |
|---|
| 2026.02.09 | ₩14,276 | ₩14,369 | ₩14,036 | ₩14,156 | -0.84% | 360.3만 |
|---|
| 2026.02.06 | ₩14,156 | ₩14,636 | ₩14,089 | ₩14,409 | +1.79% | 221.3만 |
|---|
| 2026.02.05 | ₩13,929 | ₩14,543 | ₩13,849 | ₩14,129 | +1.44% | 299.6만 |
|---|
| 2026.02.04 | ₩13,862 | ₩14,129 | ₩13,649 | ₩14,062 | +1.44% | 329만 |
|---|
| 2026.02.03 | ₩13,822 | ₩14,489 | ₩13,595 | ₩13,702 | -0.87% | 348.3만 |
|---|
| 2026.02.02 | ₩13,462 | ₩14,009 | ₩13,262 | ₩13,675 | +1.59% | 339.2만 |
|---|
| 2026.01.30 | ₩13,595 | ₩13,755 | ₩13,449 | ₩13,635 | +0.29% | 294.8만 |
|---|
| 2026.01.29 | ₩13,822 | ₩13,902 | ₩13,262 | ₩13,622 | -1.45% | 330만 |
|---|
| 2026.01.28 | ₩13,582 | ₩13,902 | ₩13,515 | ₩13,809 | +1.67% | 238.4만 |
|---|
| 2026.01.27 | ₩13,328 | ₩13,929 | ₩13,275 | ₩13,675 | +2.60% | 337.5만 |
|---|
| 2026.01.26 | ₩12,982 | ₩13,409 | ₩12,821 | ₩13,355 | +2.88% | 337.9만 |
|---|
| 2026.01.23 | ₩13,088 | ₩13,382 | ₩12,955 | ₩13,075 | -0.10% | 726만 |
|---|
| 2026.01.22 | ₩13,168 | ₩13,502 | ₩12,968 | ₩13,248 | +0.61% | 272만 |
|---|
| 2026.01.21 | ₩12,435 | ₩13,248 | ₩12,435 | ₩13,168 | +5.90% | 257.9만 |
|---|
| 2026.01.20 | ₩11,914 | ₩12,728 | ₩11,914 | ₩12,475 | +4.70% | 239.9만 |
|---|
| 2026.01.16 | ₩12,688 | ₩12,795 | ₩12,261 | ₩12,341 | -2.73% | 204만 |
|---|
| 2026.01.15 | ₩12,568 | ₩13,048 | ₩12,368 | ₩12,621 | +0.42% | 247.5만 |
|---|
| 2026.01.14 | ₩12,128 | ₩12,595 | ₩12,101 | ₩12,528 | +3.30% | 334.7만 |
|---|
| 2026.01.13 | ₩12,541 | ₩12,541 | ₩12,101 | ₩12,261 | -2.23% | 276.3만 |
|---|
| 2026.01.12 | ₩12,835 | ₩12,835 | ₩12,061 | ₩12,501 | -2.60% | 637.4만 |
|---|
| 2026.01.09 | ₩13,315 | ₩13,742 | ₩11,260 | ₩12,835 | -3.61% | 950.7만 |
|---|
| 2026.01.08 | ₩12,328 | ₩13,662 | ₩12,168 | ₩12,955 | +5.09% | 2299.7만 |
|---|
| 2026.01.07 | ₩9,886 | ₩10,006 | ₩9,686 | ₩9,846 | -0.40% | 331.9만 |
|---|
| 2026.01.06 | ₩9,659 | ₩10,020 | ₩9,606 | ₩9,886 | +2.35% | 520.4만 |
|---|
| 2026.01.05 | ₩9,339 | ₩9,766 | ₩9,313 | ₩9,686 | +3.71% | 187.8만 |
|---|
| 2026.01.02 | ₩9,246 | ₩9,446 | ₩9,193 | ₩9,339 | +1.01% | 293.6만 |
|---|
| 2025.12.31 | ₩9,406 | ₩9,459 | ₩9,313 | ₩9,326 | -0.85% | 177.5만 |
|---|
| 2025.12.30 | ₩9,566 | ₩9,619 | ₩9,326 | ₩9,406 | -1.67% | 195.5만 |
|---|
| 2025.12.29 | ₩9,513 | ₩9,726 | ₩9,446 | ₩9,633 | +1.26% | 269.2만 |
|---|
| 2025.12.26 | ₩9,593 | ₩9,593 | ₩9,353 | ₩9,513 | -0.83% | 179.2만 |
|---|
| 2025.12.24 | ₩9,526 | ₩9,606 | ₩9,406 | ₩9,526 | 0.00% | 87.3만 |
|---|
| 2025.12.23 | ₩9,499 | ₩9,539 | ₩9,326 | ₩9,539 | +0.42% | 176.6만 |
|---|
| 2025.12.22 | ₩9,579 | ₩9,740 | ₩9,353 | ₩9,513 | -0.70% | 448.9만 |
|---|
| 2025.12.19 | ₩9,926 | ₩10,046 | ₩9,566 | ₩9,606 | -3.23% | 343.2만 |
|---|
| 2025.12.18 | ₩9,526 | ₩10,046 | ₩9,499 | ₩9,966 | +4.62% | 321.7만 |
|---|
| 2025.12.17 | ₩9,393 | ₩9,646 | ₩9,273 | ₩9,459 | +0.71% | 196.6만 |
|---|
| 2025.12.16 | ₩9,112 | ₩9,579 | ₩8,992 | ₩9,393 | +3.07% | 346.8만 |
|---|
| 2025.12.15 | ₩9,152 | ₩9,233 | ₩8,952 | ₩9,139 | -0.15% | 511.8만 |
|---|
| 2025.12.12 | ₩9,419 | ₩9,433 | ₩9,019 | ₩9,152 | -2.83% | 263만 |
|---|
| 2025.12.11 | ₩9,313 | ₩9,459 | ₩9,246 | ₩9,393 | +0.86% | 1208.5만 |
|---|
| 2025.12.10 | ₩8,525 | ₩9,366 | ₩8,472 | ₩9,313 | +9.23% | 612.7만 |
|---|
| 2025.12.09 | ₩8,072 | ₩8,659 | ₩8,005 | ₩8,539 | +5.79% | 681.9만 |
|---|
| 2025.12.08 | ₩8,058 | ₩8,299 | ₩7,938 | ₩8,058 | 0.00% | 211.5만 |
|---|
| 2025.12.05 | ₩7,978 | ₩8,058 | ₩7,872 | ₩7,978 | 0.00% | 139.1만 |
|---|
| 2025.12.04 | ₩7,938 | ₩7,965 | ₩7,765 | ₩7,912 | -0.34% | 296.5만 |
|---|
| 2025.12.03 | ₩7,912 | ₩8,112 | ₩7,818 | ₩7,925 | +0.17% | 245.4만 |
|---|
| 2025.12.02 | ₩7,912 | ₩7,978 | ₩7,778 | ₩7,898 | -0.17% | 330.3만 |
|---|
| 2025.12.01 | ₩7,952 | ₩8,165 | ₩7,752 | ₩7,898 | -0.67% | 471.1만 |
|---|
| 2025.11.28 | ₩8,112 | ₩8,138 | ₩7,965 | ₩7,978 | -1.64% | 600.4만 |
|---|
| 2025.11.26 | ₩7,832 | ₩8,125 | ₩7,805 | ₩8,058 | +2.90% | 343.9만 |
|---|
| 2025.11.25 | ₩7,832 | ₩8,299 | ₩7,818 | ₩8,005 | +2.21% | 475.2만 |
|---|
| 2025.11.24 | ₩7,698 | ₩7,978 | ₩7,471 | ₩7,818 | +1.56% | 361.2만 |
|---|
| 2025.11.21 | ₩7,191 | ₩7,965 | ₩7,165 | ₩7,632 | +6.12% | 481.1만 |
|---|
| 2025.11.20 | ₩7,578 | ₩7,805 | ₩7,191 | ₩7,218 | -4.75% | 227.7만 |
|---|
| 2025.11.19 | ₩7,818 | ₩7,965 | ₩7,285 | ₩7,431 | -4.95% | 334.8만 |
|---|
| 2025.11.18 | ₩8,565 | ₩8,565 | ₩7,885 | ₩7,898 | -7.79% | 370.5만 |
|---|
| 2025.11.17 | ₩8,419 | ₩8,726 | ₩8,365 | ₩8,565 | +1.74% | 471.7만 |
|---|
| 2025.11.14 | ₩8,272 | ₩8,619 | ₩8,272 | ₩8,525 | +3.06% | 201.1만 |
|---|
| 2025.11.13 | ₩8,579 | ₩8,712 | ₩8,459 | ₩8,499 | -0.93% | 304.9만 |
|---|
| 2025.11.12 | ₩8,672 | ₩8,966 | ₩8,565 | ₩8,632 | -0.46% | 441.7만 |
|---|
| 2025.11.11 | ₩8,512 | ₩8,912 | ₩8,459 | ₩8,712 | +2.35% | 230.5만 |
|---|
| 2025.11.10 | ₩8,592 | ₩8,645 | ₩8,272 | ₩8,485 | -1.24% | 278.4만 |
|---|
| 2025.11.07 | ₩7,978 | ₩8,619 | ₩7,952 | ₩8,539 | +7.02% | 324.3만 |
|---|
| 2025.11.06 | ₩8,285 | ₩8,325 | ₩7,885 | ₩7,978 | -3.70% | 395.7만 |
|---|
| 2025.11.05 | ₩8,018 | ₩8,325 | ₩7,912 | ₩8,285 | +3.33% | 263만 |
|---|
| 2025.11.04 | ₩8,419 | ₩8,432 | ₩7,992 | ₩8,058 | -4.28% | 240.1만 |
|---|
| 2025.11.03 | ₩8,232 | ₩8,405 | ₩8,032 | ₩8,392 | +1.94% | 385.4만 |
|---|
| 2025.10.31 | ₩7,978 | ₩8,365 | ₩7,765 | ₩8,232 | +3.18% | 419.9만 |
|---|
| 2025.10.30 | ₩8,299 | ₩8,365 | ₩7,872 | ₩8,005 | -3.54% | 366.2만 |
|---|
| 2025.10.29 | ₩8,152 | ₩8,605 | ₩8,112 | ₩8,312 | +1.96% | 347.2만 |
|---|
| 2025.10.28 | ₩8,272 | ₩8,379 | ₩8,165 | ₩8,219 | -0.65% | 290.8만 |
|---|
| 2025.10.27 | ₩8,285 | ₩8,539 | ₩8,179 | ₩8,285 | 0.00% | 316.4만 |
|---|
| 2025.10.24 | ₩8,165 | ₩8,285 | ₩8,058 | ₩8,259 | +1.14% | 263.5만 |
|---|
| 2025.10.23 | ₩8,179 | ₩8,352 | ₩7,978 | ₩8,098 | -0.98% | 285.2만 |
|---|
| 2025.10.22 | ₩7,898 | ₩8,312 | ₩7,792 | ₩8,192 | +3.72% | 472.4만 |
|---|
| 2025.10.21 | ₩7,925 | ₩7,978 | ₩7,792 | ₩7,872 | -0.67% | 276.5만 |
|---|
| 2025.10.20 | ₩7,952 | ₩8,098 | ₩7,805 | ₩7,858 | -1.17% | 275.2만 |
|---|
| 2025.10.17 | ₩7,818 | ₩7,898 | ₩7,712 | ₩7,845 | +0.34% | 315.8만 |
|---|
| 2025.10.16 | ₩8,112 | ₩8,272 | ₩7,778 | ₩7,912 | -2.47% | 409.4만 |
|---|
| 2025.10.15 | ₩7,952 | ₩8,085 | ₩7,752 | ₩7,938 | -0.17% | 391만 |
|---|
| 2025.10.14 | ₩7,832 | ₩8,112 | ₩7,698 | ₩7,885 | +0.68% | 373만 |
|---|
| 2025.10.13 | ₩8,125 | ₩8,285 | ₩7,898 | ₩7,938 | -2.30% | 447.4만 |
|---|
| 2025.10.10 | ₩9,179 | ₩9,193 | ₩7,658 | ₩8,058 | -12.21% | 924.1만 |
|---|