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 | ₩15,663 | ₩16,198 | ₩15,476 | ₩15,850 | +1.20% | 364.2만 |
| 2026.10.08 | ₩15,382 | ₩16,332 | ₩14,887 | ₩15,663 | +1.83% | 867만 |
| 2026.10.07 | ₩16,867 | ₩17,295 | ₩15,208 | ₩15,623 | -7.38% | 1296.1만 |
| 2026.10.06 | ₩17,469 | ₩17,683 | ₩15,864 | ₩15,997 | -8.42% | 597.1만 |
| 2026.10.05 | ₩16,078 | ₩17,469 | ₩16,024 | ₩17,402 | +8.24% | 514.8만 |
| 2026.10.02 | ₩16,586 | ₩16,720 | ₩16,225 | ₩16,252 | -2.02% | 287.8만 |
| 2026.10.01 | ₩16,961 | ₩17,148 | ₩16,305 | ₩16,372 | -3.47% | 296.8만 |
| 2026.09.30 | ₩16,827 | ₩17,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,121 |
| +1.75% |
| 688.7만 |
| 2026.09.29 | ₩18,378 | ₩18,552 | ₩17,001 | ₩17,027 | -7.35% | 1482.3만 |
|---|
| 2026.09.28 | ₩18,392 | ₩18,525 | ₩17,950 | ₩18,352 | -0.22% | 757.3만 |
|---|
| 2026.09.25 | ₩18,298 | ₩18,539 | ₩17,897 | ₩18,405 | +0.58% | 521.9만 |
|---|
| 2026.09.24 | ₩18,031 | ₩18,739 | ₩18,004 | ₩18,271 | +1.34% | 382.8만 |
|---|
| 2026.09.23 | ₩19,007 | ₩19,074 | ₩18,057 | ₩18,151 | -4.50% | 367.7만 |
|---|
| 2026.09.22 | ₩18,218 | ₩18,967 | ₩18,204 | ₩18,699 | +2.64% | 462.3만 |
|---|
| 2026.09.21 | ₩17,549 | ₩18,352 | ₩17,335 | ₩18,204 | +3.73% | 439.9만 |
|---|
| 2026.09.18 | ₩17,054 | ₩17,482 | ₩17,001 | ₩17,389 | +1.96% | 744만 |
|---|
| 2026.09.17 | ₩17,054 | ₩17,389 | ₩16,867 | ₩17,161 | +0.63% | 358.2만 |
|---|
| 2026.09.16 | ₩16,452 | ₩17,268 | ₩16,452 | ₩16,787 | +2.03% | 283.8만 |
|---|
| 2026.09.15 | ₩15,984 | ₩16,546 | ₩15,850 | ₩16,385 | +2.51% | 328.2만 |
|---|
| 2026.09.14 | ₩15,623 | ₩16,011 | ₩15,610 | ₩15,984 | +2.31% | 193.1만 |
|---|
| 2026.09.11 | ₩15,971 | ₩16,024 | ₩15,623 | ₩15,757 | -1.34% | 166.6만 |
|---|
| 2026.09.10 | ₩15,663 | ₩15,877 | ₩15,489 | ₩15,743 | +0.51% | 207.3만 |
|---|
| 2026.09.09 | ₩16,171 | ₩16,292 | ₩15,717 | ₩15,944 | -1.41% | 616.1만 |
|---|
| 2026.09.08 | ₩15,971 | ₩16,532 | ₩15,770 | ₩15,904 | -0.42% | 292.2만 |
|---|
| 2026.09.04 | ₩15,342 | ₩15,850 | ₩15,208 | ₩15,824 | +3.14% | 126.3만 |
|---|
| 2026.09.03 | ₩16,011 | ₩16,104 | ₩15,409 | ₩15,569 | -2.76% | 149.3만 |
|---|
| 2026.09.02 | ₩15,663 | ₩16,104 | ₩15,529 | ₩15,797 | +0.85% | 218만 |
|---|
| 2026.09.01 | ₩15,650 | ₩15,676 | ₩15,248 | ₩15,569 | -0.51% | 201.9만 |
|---|
| 2026.08.31 | ₩15,503 | ₩15,543 | ₩15,329 | ₩15,462 | -0.26% | 166.7만 |
|---|
| 2026.08.28 | ₩15,703 | ₩15,770 | ₩15,289 | ₩15,596 | -0.68% | 130.7만 |
|---|
| 2026.08.27 | ₩15,516 | ₩15,904 | ₩15,449 | ₩15,703 | +1.21% | 137.2만 |
|---|
| 2026.08.26 | ₩16,292 | ₩16,292 | ₩15,596 | ₩15,650 | -3.94% | 141.6만 |
|---|
| 2026.08.25 | ₩15,596 | ₩15,623 | ₩15,315 | ₩15,569 | -0.17% | 104.8만 |
|---|
| 2026.08.24 | ₩15,957 | ₩16,051 | ₩15,449 | ₩15,516 | -2.77% | 143.3만 |
|---|
| 2026.08.21 | ₩15,944 | ₩16,038 | ₩15,623 | ₩15,984 | +0.25% | 121.3만 |
|---|
| 2026.08.20 | ₩16,038 | ₩16,252 | ₩15,690 | ₩15,824 | -1.33% | 136.7만 |
|---|
| 2026.08.19 | ₩15,717 | ₩16,399 | ₩15,516 | ₩16,252 | +3.40% | 205.6만 |
|---|
| 2026.08.18 | ₩15,770 | ₩15,917 | ₩15,369 | ₩15,476 | -1.87% | 143.3만 |
|---|
| 2026.08.17 | ₩15,369 | ₩15,890 | ₩15,289 | ₩15,877 | +3.31% | 159.4만 |
|---|
| 2026.08.14 | ₩15,904 | ₩16,171 | ₩15,476 | ₩15,583 | -2.02% | 158.6만 |
|---|
| 2026.08.13 | ₩15,355 | ₩15,944 | ₩15,275 | ₩15,904 | +3.57% | 164.5만 |
|---|
| 2026.08.12 | ₩15,369 | ₩15,529 | ₩15,115 | ₩15,329 | -0.26% | 126.2만 |
|---|
| 2026.08.11 | ₩15,342 | ₩15,650 | ₩15,182 | ₩15,369 | +0.17% | 228.6만 |
|---|
| 2026.08.10 | ₩15,141 | ₩15,369 | ₩14,994 | ₩15,248 | +0.71% | 162.2만 |
|---|
| 2026.08.07 | ₩15,088 | ₩15,382 | ₩15,034 | ₩15,342 | +1.68% | 152만 |
|---|
| 2026.08.06 | ₩15,315 | ₩15,543 | ₩14,914 | ₩15,115 | -1.31% | 229.2만 |
|---|
| 2026.08.05 | ₩15,596 | ₩15,783 | ₩15,222 | ₩15,248 | -2.23% | 329.9만 |
|---|
| 2026.08.04 | ₩15,783 | ₩16,185 | ₩15,516 | ₩15,797 | +0.08% | 316.4만 |
|---|
| 2026.08.03 | ₩16,519 | ₩17,188 | ₩15,864 | ₩15,917 | -3.64% | 509.8만 |
|---|
| 2026.07.31 | ₩15,743 | ₩16,252 | ₩15,115 | ₩16,104 | +2.29% | 380.2만 |
|---|
| 2026.07.30 | ₩14,045 | ₩15,462 | ₩13,269 | ₩15,422 | +9.81% | 476.1만 |
|---|
| 2026.07.29 | ₩12,132 | ₩12,667 | ₩12,105 | ₩12,573 | +3.64% | 274.4만 |
|---|
| 2026.07.28 | ₩12,587 | ₩12,921 | ₩12,279 | ₩12,292 | -2.34% | 248.5만 |
|---|
| 2026.07.27 | ₩12,761 | ₩12,868 | ₩12,466 | ₩12,493 | -2.10% | 241.3만 |
|---|
| 2026.07.24 | ₩12,881 | ₩12,908 | ₩12,560 | ₩12,573 | -2.39% | 119만 |
|---|
| 2026.07.23 | ₩12,948 | ₩13,082 | ₩12,720 | ₩12,854 | -0.72% | 151.5만 |
|---|
| 2026.07.22 | ₩13,189 | ₩13,336 | ₩13,082 | ₩13,148 | -0.30% | 118.4만 |
|---|
| 2026.07.21 | ₩13,148 | ₩13,550 | ₩13,148 | ₩13,282 | +1.02% | 160.5만 |
|---|
| 2026.07.20 | ₩13,790 | ₩13,790 | ₩13,376 | ₩13,389 | -2.91% | 103만 |
|---|
| 2026.07.17 | ₩13,643 | ₩13,790 | ₩13,456 | ₩13,737 | +0.69% | 183.9만 |
|---|
| 2026.07.16 | ₩13,376 | ₩13,951 | ₩13,362 | ₩13,817 | +3.30% | 181.4만 |
|---|
| 2026.07.15 | ₩13,001 | ₩13,563 | ₩12,988 | ₩13,349 | +2.67% | 150.5만 |
|---|
| 2026.07.14 | ₩12,934 | ₩13,055 | ₩12,734 | ₩12,934 | 0.00% | 164.8만 |
|---|
| 2026.07.13 | ₩12,827 | ₩13,041 | ₩12,734 | ₩12,908 | +0.63% | 145.5만 |
|---|
| 2026.07.10 | ₩13,015 | ₩13,108 | ₩12,654 | ₩12,868 | -1.13% | 157.2만 |
|---|
| 2026.07.09 | ₩12,373 | ₩13,148 | ₩12,292 | ₩13,041 | +5.41% | 144.6만 |
|---|
| 2026.07.08 | ₩12,453 | ₩12,560 | ₩12,172 | ₩12,386 | -0.54% | 124.1만 |
|---|
| 2026.07.07 | ₩12,827 | ₩12,908 | ₩12,426 | ₩12,560 | -2.09% | 130.1만 |
|---|
| 2026.07.06 | ₩12,493 | ₩12,787 | ₩12,266 | ₩12,720 | +1.82% | 164.4만 |
|---|
| 2026.07.02 | ₩12,466 | ₩12,734 | ₩12,279 | ₩12,493 | +0.21% | 106만 |
|---|
| 2026.07.01 | ₩12,145 | ₩12,801 | ₩12,011 | ₩12,453 | +2.53% | 167만 |
|---|
| 2026.06.30 | ₩12,132 | ₩12,426 | ₩11,624 | ₩12,025 | -0.88% | 232.9만 |
|---|
| 2026.06.29 | ₩12,613 | ₩12,761 | ₩12,025 | ₩12,172 | -3.50% | 272.7만 |
|---|
| 2026.06.26 | ₩12,613 | ₩12,948 | ₩12,506 | ₩12,814 | +1.59% | 534만 |
|---|
| 2026.06.25 | ₩12,332 | ₩12,868 | ₩12,212 | ₩12,720 | +3.15% | 164.2만 |
|---|
| 2026.06.24 | ₩11,945 | ₩12,319 | ₩11,904 | ₩12,279 | +2.80% | 154만 |
|---|
| 2026.06.23 | ₩11,704 | ₩12,132 | ₩11,704 | ₩11,811 | +0.91% | 275.7만 |
|---|
| 2026.06.22 | ₩12,266 | ₩12,373 | ₩11,904 | ₩11,931 | -2.73% | 123.4만 |
|---|
| 2026.06.18 | ₩12,266 | ₩12,480 | ₩11,998 | ₩12,453 | +1.53% | 506.6만 |
|---|
| 2026.06.17 | ₩12,386 | ₩12,613 | ₩11,891 | ₩11,945 | -3.56% | 152만 |
|---|
| 2026.06.16 | ₩12,573 | ₩12,720 | ₩12,373 | ₩12,453 | -0.96% | 174.6만 |
|---|
| 2026.06.15 | ₩12,332 | ₩12,466 | ₩12,118 | ₩12,439 | +0.87% | 124.2만 |
|---|
| 2026.06.12 | ₩12,413 | ₩12,480 | ₩12,132 | ₩12,172 | -1.94% | 130.3만 |
|---|
| 2026.06.11 | ₩12,319 | ₩12,453 | ₩11,985 | ₩12,373 | +0.43% | 115.1만 |
|---|
| 2026.06.10 | ₩12,547 | ₩12,587 | ₩12,239 | ₩12,266 | -2.24% | 195만 |
|---|
| 2026.06.09 | ₩12,252 | ₩12,573 | ₩12,025 | ₩12,426 | +1.42% | 181.5만 |
|---|
| 2026.06.08 | ₩11,985 | ₩12,266 | ₩11,838 | ₩12,132 | +1.23% | 163.1만 |
|---|
| 2026.06.05 | ₩12,172 | ₩12,359 | ₩11,757 | ₩11,904 | -2.20% | 149.6만 |
|---|
| 2026.06.04 | ₩12,052 | ₩12,319 | ₩11,998 | ₩12,199 | +1.22% | 188.8만 |
|---|
| 2026.06.03 | ₩11,677 | ₩11,824 | ₩11,543 | ₩11,784 | +0.92% | 201.4만 |
|---|
| 2026.06.02 | ₩11,891 | ₩11,998 | ₩11,690 | ₩11,704 | -1.57% | 337.5만 |
|---|
| 2026.06.01 | ₩11,797 | ₩12,052 | ₩11,704 | ₩11,931 | +1.13% | 280.7만 |
|---|
| 2026.05.29 | ₩12,466 | ₩12,573 | ₩11,945 | ₩11,998 | -3.76% | 443만 |
|---|
| 2026.05.28 | ₩12,185 | ₩12,694 | ₩12,172 | ₩12,439 | +2.09% | 298.8만 |
|---|
| 2026.05.27 | ₩12,359 | ₩12,573 | ₩12,266 | ₩12,306 | -0.43% | 392.4만 |
|---|
| 2026.05.26 | ₩11,878 | ₩12,319 | ₩11,838 | ₩12,225 | +2.93% | 343.8만 |
|---|
| 2026.05.22 | ₩11,891 | ₩12,413 | ₩11,664 | ₩11,904 | +0.11% | 424.2만 |
|---|
| 2026.05.21 | ₩11,664 | ₩11,945 | ₩11,369 | ₩11,851 | +1.61% | 473.9만 |
|---|
| 2026.05.20 | ₩11,169 | ₩11,824 | ₩11,022 | ₩11,811 | +5.75% | 332.6만 |
|---|
| 2026.05.19 | ₩11,610 | ₩11,610 | ₩11,142 | ₩11,169 | -3.80% | 292.4만 |
|---|
| 2026.05.18 | ₩10,995 | ₩11,490 | ₩10,955 | ₩11,450 | +4.14% | 284.1만 |
|---|
| 2026.05.15 | ₩11,182 | ₩11,262 | ₩10,915 | ₩10,955 | -2.03% | 151.5만 |
|---|
| 2026.05.14 | ₩11,784 | ₩11,784 | ₩11,196 | ₩11,276 | -4.31% | 333.4만 |
|---|
| 2026.05.13 | ₩11,423 | ₩11,797 | ₩11,369 | ₩11,624 | +1.76% | 227.9만 |
|---|
| 2026.05.12 | ₩11,570 | ₩11,731 | ₩11,303 | ₩11,517 | -0.46% | 172.8만 |
|---|
| 2026.05.11 | ₩12,052 | ₩12,145 | ₩11,557 | ₩11,570 | -4.00% | 208.1만 |
|---|
| 2026.05.08 | ₩12,373 | ₩12,373 | ₩11,904 | ₩12,105 | -2.16% | 159.6만 |
|---|
| 2026.05.07 | ₩12,439 | ₩12,613 | ₩12,185 | ₩12,373 | -0.54% | 163.6만 |
|---|
| 2026.05.06 | ₩12,520 | ₩12,667 | ₩12,185 | ₩12,279 | -1.92% | 146.6만 |
|---|
| 2026.05.05 | ₩12,252 | ₩12,493 | ₩12,159 | ₩12,399 | +1.20% | 137.3만 |
|---|
| 2026.05.04 | ₩12,627 | ₩12,694 | ₩11,985 | ₩12,159 | -3.71% | 170.3만 |
|---|
| 2026.05.01 | ₩12,640 | ₩12,814 | ₩12,426 | ₩12,747 | +0.85% | 191.4만 |
|---|
| 2026.04.30 | ₩12,038 | ₩12,587 | ₩12,011 | ₩12,573 | +4.44% | 215.2만 |
|---|
| 2026.04.29 | ₩12,332 | ₩12,654 | ₩12,038 | ₩12,052 | -2.28% | 205.6만 |
|---|
| 2026.04.28 | ₩12,667 | ₩12,720 | ₩12,145 | ₩12,493 | -1.37% | 346.6만 |
|---|
| 2026.04.27 | ₩12,747 | ₩12,948 | ₩12,613 | ₩12,640 | -0.84% | 220.6만 |
|---|
| 2026.04.24 | ₩12,506 | ₩12,814 | ₩12,346 | ₩12,761 | +2.03% | 199.8만 |
|---|
| 2026.04.23 | ₩12,801 | ₩12,854 | ₩12,373 | ₩12,506 | -2.30% | 430.4만 |
|---|
| 2026.04.22 | ₩12,774 | ₩12,814 | ₩12,426 | ₩12,734 | -0.31% | 213.7만 |
|---|
| 2026.04.21 | ₩12,921 | ₩13,296 | ₩12,506 | ₩12,600 | -2.48% | 254.7만 |
|---|
| 2026.04.20 | ₩12,613 | ₩12,908 | ₩12,613 | ₩12,881 | +2.12% | 154.9만 |
|---|
| 2026.04.17 | ₩12,600 | ₩12,975 | ₩12,533 | ₩12,720 | +0.96% | 210.6만 |
|---|
| 2026.04.16 | ₩12,493 | ₩12,600 | ₩12,252 | ₩12,359 | -1.07% | 187.1만 |
|---|
| 2026.04.15 | ₩12,854 | ₩12,961 | ₩12,573 | ₩12,600 | -1.98% | 190.3만 |
|---|
| 2026.04.14 | ₩12,185 | ₩12,881 | ₩12,118 | ₩12,854 | +5.49% | 296.2만 |
|---|
| 2026.04.13 | ₩12,573 | ₩12,654 | ₩12,078 | ₩12,225 | -2.77% | 367.3만 |
|---|
| 2026.04.10 | ₩13,322 | ₩13,376 | ₩12,426 | ₩12,600 | -5.42% | 485만 |
|---|
| 2026.04.09 | ₩12,306 | ₩14,486 | ₩12,306 | ₩13,429 | +9.13% | 581.2만 |
|---|
| 2026.04.08 | ₩14,098 | ₩14,312 | ₩13,670 | ₩13,831 | -1.90% | 383.5만 |
|---|
| 2026.04.07 | ₩12,747 | ₩13,643 | ₩12,720 | ₩13,349 | +4.72% | 379.3만 |
|---|
| 2026.04.06 | ₩12,547 | ₩12,841 | ₩12,439 | ₩12,787 | +1.92% | 237.5만 |
|---|
| 2026.04.02 | ₩12,225 | ₩12,654 | ₩11,931 | ₩12,587 | +2.95% | 229.3만 |
|---|
| 2026.04.01 | ₩12,640 | ₩12,801 | ₩12,439 | ₩12,560 | -0.63% | 205.1만 |
|---|
| 2026.03.31 | ₩12,052 | ₩12,439 | ₩11,985 | ₩12,426 | +3.11% | 152.6만 |
|---|
| 2026.03.30 | ₩11,771 | ₩11,958 | ₩11,677 | ₩11,918 | +1.25% | 206.1만 |
|---|
| 2026.03.27 | ₩11,998 | ₩12,145 | ₩11,543 | ₩11,637 | -3.01% | 181.1만 |
|---|
| 2026.03.26 | ₩12,092 | ₩12,359 | ₩12,092 | ₩12,239 | +1.22% | 166.8만 |
|---|
| 2026.03.25 | ₩12,439 | ₩12,627 | ₩12,078 | ₩12,252 | -1.51% | 238.2만 |
|---|
| 2026.03.24 | ₩11,637 | ₩12,359 | ₩11,543 | ₩12,185 | +4.71% | 175.1만 |
|---|
| 2026.03.23 | ₩11,650 | ₩12,212 | ₩11,383 | ₩11,824 | +1.49% | 293.2만 |
|---|
| 2026.03.20 | ₩11,637 | ₩11,664 | ₩11,022 | ₩11,182 | -3.91% | 469.5만 |
|---|
| 2026.03.19 | ₩11,985 | ₩12,011 | ₩11,476 | ₩11,637 | -2.90% | 231.6만 |
|---|
| 2026.03.18 | ₩12,332 | ₩12,359 | ₩11,797 | ₩11,851 | -3.90% | 267.9만 |
|---|
| 2026.03.17 | ₩12,533 | ₩12,667 | ₩12,279 | ₩12,399 | -1.07% | 178.3만 |
|---|
| 2026.03.16 | ₩12,399 | ₩12,667 | ₩12,092 | ₩12,185 | -1.73% | 257.8만 |
|---|
| 2026.03.13 | ₩12,640 | ₩12,868 | ₩11,904 | ₩12,159 | -3.81% | 283.4만 |
|---|
| 2026.03.12 | ₩12,827 | ₩13,001 | ₩12,506 | ₩12,506 | -2.50% | 193.8만 |
|---|
| 2026.03.11 | ₩12,747 | ₩13,215 | ₩12,720 | ₩13,189 | +3.46% | 142.2만 |
|---|
| 2026.03.10 | ₩12,988 | ₩13,309 | ₩12,600 | ₩12,908 | -0.62% | 204.4만 |
|---|
| 2026.03.09 | ₩12,654 | ₩13,015 | ₩12,239 | ₩12,975 | +2.54% | 317만 |
|---|
| 2026.03.06 | ₩14,045 | ₩14,272 | ₩12,894 | ₩12,975 | -7.62% | 256.5만 |
|---|
| 2026.03.05 | ₩14,178 | ₩14,606 | ₩14,098 | ₩14,299 | +0.85% | 235.8만 |
|---|
| 2026.03.04 | ₩14,780 | ₩14,887 | ₩14,366 | ₩14,446 | -2.26% | 199.4만 |
|---|
| 2026.03.03 | ₩14,513 | ₩14,794 | ₩14,232 | ₩14,580 | +0.46% | 460.2만 |
|---|
| 2026.03.02 | ₩14,620 | ₩15,075 | ₩14,486 | ₩14,914 | +2.01% | 625.4만 |
|---|
| 2026.02.27 | ₩14,941 | ₩15,168 | ₩14,807 | ₩15,021 | +0.54% | 282.6만 |
|---|
| 2026.02.26 | ₩15,088 | ₩15,275 | ₩14,807 | ₩15,141 | +0.35% | 182.4만 |
|---|
| 2026.02.25 | ₩15,061 | ₩15,289 | ₩14,927 | ₩15,115 | +0.36% | 196.7만 |
|---|
| 2026.02.24 | ₩14,927 | ₩15,222 | ₩14,713 | ₩15,008 | +0.54% | 193.8만 |
|---|
| 2026.02.23 | ₩15,008 | ₩15,168 | ₩14,767 | ₩14,834 | -1.16% | 415.6만 |
|---|
| 2026.02.20 | ₩14,687 | ₩15,182 | ₩14,620 | ₩15,155 | +3.19% | 224.3만 |
|---|
| 2026.02.19 | ₩14,941 | ₩15,021 | ₩14,473 | ₩14,687 | -1.70% | 180.6만 |
|---|
| 2026.02.18 | ₩14,647 | ₩15,008 | ₩14,553 | ₩14,914 | +1.83% | 287.3만 |
|---|
| 2026.02.17 | ₩14,633 | ₩14,807 | ₩14,459 | ₩14,700 | +0.46% | 368만 |
|---|
| 2026.02.13 | ₩14,539 | ₩14,914 | ₩14,366 | ₩14,633 | +0.64% | 427.6만 |
|---|
| 2026.02.12 | ₩14,459 | ₩14,633 | ₩13,871 | ₩14,419 | -0.28% | 422만 |
|---|
| 2026.02.11 | ₩14,366 | ₩14,526 | ₩13,924 | ₩14,379 | +0.09% | 367.2만 |
|---|
| 2026.02.10 | ₩14,245 | ₩14,539 | ₩14,152 | ₩14,352 | +0.75% | 249.5만 |
|---|
| 2026.02.09 | ₩14,312 | ₩14,406 | ₩14,071 | ₩14,192 | -0.84% | 360.3만 |
|---|
| 2026.02.06 | ₩14,192 | ₩14,673 | ₩14,125 | ₩14,446 | +1.79% | 221.3만 |
|---|
| 2026.02.05 | ₩13,964 | ₩14,580 | ₩13,884 | ₩14,165 | +1.44% | 299.6만 |
|---|
| 2026.02.04 | ₩13,897 | ₩14,165 | ₩13,683 | ₩14,098 | +1.44% | 329만 |
|---|
| 2026.02.03 | ₩13,857 | ₩14,526 | ₩13,630 | ₩13,737 | -0.87% | 348.3만 |
|---|
| 2026.02.02 | ₩13,496 | ₩14,045 | ₩13,296 | ₩13,710 | +1.59% | 339.2만 |
|---|
| 2026.01.30 | ₩13,630 | ₩13,790 | ₩13,483 | ₩13,670 | +0.29% | 294.8만 |
|---|
| 2026.01.29 | ₩13,857 | ₩13,938 | ₩13,296 | ₩13,657 | -1.45% | 330만 |
|---|
| 2026.01.28 | ₩13,617 | ₩13,938 | ₩13,550 | ₩13,844 | +1.67% | 238.4만 |
|---|
| 2026.01.27 | ₩13,362 | ₩13,964 | ₩13,309 | ₩13,710 | +2.60% | 337.5만 |
|---|
| 2026.01.26 | ₩13,015 | ₩13,443 | ₩12,854 | ₩13,389 | +2.88% | 337.9만 |
|---|
| 2026.01.23 | ₩13,122 | ₩13,416 | ₩12,988 | ₩13,108 | -0.10% | 726만 |
|---|
| 2026.01.22 | ₩13,202 | ₩13,536 | ₩13,001 | ₩13,282 | +0.61% | 272만 |
|---|
| 2026.01.21 | ₩12,466 | ₩13,282 | ₩12,466 | ₩13,202 | +5.90% | 257.9만 |
|---|
| 2026.01.20 | ₩11,945 | ₩12,761 | ₩11,945 | ₩12,506 | +4.70% | 239.9만 |
|---|
| 2026.01.16 | ₩12,720 | ₩12,827 | ₩12,292 | ₩12,373 | -2.73% | 204만 |
|---|
| 2026.01.15 | ₩12,600 | ₩13,082 | ₩12,399 | ₩12,654 | +0.42% | 247.5만 |
|---|
| 2026.01.14 | ₩12,159 | ₩12,627 | ₩12,132 | ₩12,560 | +3.30% | 334.7만 |
|---|
| 2026.01.13 | ₩12,573 | ₩12,573 | ₩12,132 | ₩12,292 | -2.23% | 276.3만 |
|---|
| 2026.01.12 | ₩12,868 | ₩12,868 | ₩12,092 | ₩12,533 | -2.60% | 637.4만 |
|---|
| 2026.01.09 | ₩13,349 | ₩13,777 | ₩11,289 | ₩12,868 | -3.61% | 950.7만 |
|---|
| 2026.01.08 | ₩12,359 | ₩13,697 | ₩12,199 | ₩12,988 | +5.09% | 2299.7만 |
|---|
| 2026.01.07 | ₩9,911 | ₩10,032 | ₩9,711 | ₩9,871 | -0.40% | 331.9만 |
|---|
| 2026.01.06 | ₩9,684 | ₩10,045 | ₩9,631 | ₩9,911 | +2.35% | 520.4만 |
|---|
| 2026.01.05 | ₩9,363 | ₩9,791 | ₩9,336 | ₩9,711 | +3.71% | 187.8만 |
|---|
| 2026.01.02 | ₩9,269 | ₩9,470 | ₩9,216 | ₩9,363 | +1.01% | 293.6만 |
|---|
| 2025.12.31 | ₩9,430 | ₩9,483 | ₩9,336 | ₩9,350 | -0.85% | 177.5만 |
|---|
| 2025.12.30 | ₩9,590 | ₩9,644 | ₩9,350 | ₩9,430 | -1.67% | 195.5만 |
|---|
| 2025.12.29 | ₩9,537 | ₩9,751 | ₩9,470 | ₩9,657 | +1.26% | 269.2만 |
|---|
| 2025.12.26 | ₩9,617 | ₩9,617 | ₩9,376 | ₩9,537 | -0.83% | 179.2만 |
|---|
| 2025.12.24 | ₩9,550 | ₩9,631 | ₩9,430 | ₩9,550 | 0.00% | 87.3만 |
|---|
| 2025.12.23 | ₩9,524 | ₩9,564 | ₩9,350 | ₩9,564 | +0.42% | 176.6만 |
|---|
| 2025.12.22 | ₩9,604 | ₩9,764 | ₩9,376 | ₩9,537 | -0.70% | 448.9만 |
|---|
| 2025.12.19 | ₩9,952 | ₩10,072 | ₩9,590 | ₩9,631 | -3.23% | 343.2만 |
|---|
| 2025.12.18 | ₩9,550 | ₩10,072 | ₩9,524 | ₩9,992 | +4.62% | 321.7만 |
|---|
| 2025.12.17 | ₩9,417 | ₩9,671 | ₩9,296 | ₩9,483 | +0.71% | 196.6만 |
|---|
| 2025.12.16 | ₩9,136 | ₩9,604 | ₩9,015 | ₩9,417 | +3.07% | 346.8만 |
|---|
| 2025.12.15 | ₩9,176 | ₩9,256 | ₩8,975 | ₩9,162 | -0.15% | 511.8만 |
|---|
| 2025.12.12 | ₩9,443 | ₩9,457 | ₩9,042 | ₩9,176 | -2.83% | 263만 |
|---|
| 2025.12.11 | ₩9,336 | ₩9,483 | ₩9,269 | ₩9,417 | +0.86% | 1208.5만 |
|---|
| 2025.12.10 | ₩8,547 | ₩9,390 | ₩8,494 | ₩9,336 | +9.23% | 612.7만 |
|---|
| 2025.12.09 | ₩8,092 | ₩8,681 | ₩8,025 | ₩8,561 | +5.79% | 681.9만 |
|---|
| 2025.12.08 | ₩8,079 | ₩8,320 | ₩7,959 | ₩8,079 | 0.00% | 211.5만 |
|---|
| 2025.12.05 | ₩7,999 | ₩8,079 | ₩7,892 | ₩7,999 | 0.00% | 139.1만 |
|---|
| 2025.12.04 | ₩7,959 | ₩7,985 | ₩7,785 | ₩7,932 | -0.34% | 296.5만 |
|---|
| 2025.12.03 | ₩7,932 | ₩8,132 | ₩7,838 | ₩7,945 | +0.17% | 245.4만 |
|---|
| 2025.12.02 | ₩7,932 | ₩7,999 | ₩7,798 | ₩7,918 | -0.17% | 330.3만 |
|---|
| 2025.12.01 | ₩7,972 | ₩8,186 | ₩7,771 | ₩7,918 | -0.67% | 471.1만 |
|---|
| 2025.11.28 | ₩8,132 | ₩8,159 | ₩7,985 | ₩7,999 | -1.64% | 600.4만 |
|---|
| 2025.11.26 | ₩7,852 | ₩8,146 | ₩7,825 | ₩8,079 | +2.90% | 343.9만 |
|---|
| 2025.11.25 | ₩7,852 | ₩8,320 | ₩7,838 | ₩8,025 | +2.21% | 475.2만 |
|---|
| 2025.11.24 | ₩7,718 | ₩7,999 | ₩7,490 | ₩7,838 | +1.56% | 361.2만 |
|---|
| 2025.11.21 | ₩7,210 | ₩7,985 | ₩7,183 | ₩7,651 | +6.12% | 481.1만 |
|---|
| 2025.11.20 | ₩7,597 | ₩7,825 | ₩7,210 | ₩7,236 | -4.75% | 227.7만 |
|---|
| 2025.11.19 | ₩7,838 | ₩7,985 | ₩7,303 | ₩7,450 | -4.95% | 334.8만 |
|---|
| 2025.11.18 | ₩8,587 | ₩8,587 | ₩7,905 | ₩7,918 | -7.79% | 370.5만 |
|---|
| 2025.11.17 | ₩8,440 | ₩8,748 | ₩8,387 | ₩8,587 | +1.74% | 471.7만 |
|---|
| 2025.11.14 | ₩8,293 | ₩8,641 | ₩8,293 | ₩8,547 | +3.06% | 201.1만 |
|---|
| 2025.11.13 | ₩8,601 | ₩8,734 | ₩8,480 | ₩8,520 | -0.93% | 304.9만 |
|---|
| 2025.11.12 | ₩8,694 | ₩8,989 | ₩8,587 | ₩8,654 | -0.46% | 441.7만 |
|---|
| 2025.11.11 | ₩8,534 | ₩8,935 | ₩8,480 | ₩8,734 | +2.35% | 230.5만 |
|---|
| 2025.11.10 | ₩8,614 | ₩8,668 | ₩8,293 | ₩8,507 | -1.24% | 278.4만 |
|---|
| 2025.11.07 | ₩7,999 | ₩8,641 | ₩7,972 | ₩8,561 | +7.02% | 324.3만 |
|---|
| 2025.11.06 | ₩8,306 | ₩8,346 | ₩7,905 | ₩7,999 | -3.70% | 395.7만 |
|---|
| 2025.11.05 | ₩8,039 | ₩8,346 | ₩7,932 | ₩8,306 | +3.33% | 263만 |
|---|
| 2025.11.04 | ₩8,440 | ₩8,454 | ₩8,012 | ₩8,079 | -4.28% | 240.1만 |
|---|
| 2025.11.03 | ₩8,253 | ₩8,427 | ₩8,052 | ₩8,413 | +1.94% | 385.4만 |
|---|
| 2025.10.31 | ₩7,999 | ₩8,387 | ₩7,785 | ₩8,253 | +3.18% | 419.9만 |
|---|
| 2025.10.30 | ₩8,320 | ₩8,387 | ₩7,892 | ₩8,025 | -3.54% | 366.2만 |
|---|
| 2025.10.29 | ₩8,173 | ₩8,627 | ₩8,132 | ₩8,333 | +1.96% | 347.2만 |
|---|
| 2025.10.28 | ₩8,293 | ₩8,400 | ₩8,186 | ₩8,239 | -0.65% | 290.8만 |
|---|
| 2025.10.27 | ₩8,306 | ₩8,561 | ₩8,199 | ₩8,306 | 0.00% | 316.4만 |
|---|
| 2025.10.24 | ₩8,186 | ₩8,306 | ₩8,079 | ₩8,280 | +1.14% | 263.5만 |
|---|
| 2025.10.23 | ₩8,199 | ₩8,373 | ₩7,999 | ₩8,119 | -0.98% | 285.2만 |
|---|
| 2025.10.22 | ₩7,918 | ₩8,333 | ₩7,811 | ₩8,213 | +3.72% | 472.4만 |
|---|
| 2025.10.21 | ₩7,945 | ₩7,999 | ₩7,811 | ₩7,892 | -0.67% | 276.5만 |
|---|
| 2025.10.20 | ₩7,972 | ₩8,119 | ₩7,825 | ₩7,878 | -1.17% | 275.2만 |
|---|
| 2025.10.17 | ₩7,838 | ₩7,918 | ₩7,731 | ₩7,865 | +0.34% | 315.8만 |
|---|
| 2025.10.16 | ₩8,132 | ₩8,293 | ₩7,798 | ₩7,932 | -2.47% | 409.4만 |
|---|
| 2025.10.15 | ₩7,972 | ₩8,106 | ₩7,771 | ₩7,959 | -0.17% | 391만 |
|---|
| 2025.10.14 | ₩7,852 | ₩8,132 | ₩7,718 | ₩7,905 | +0.68% | 373만 |
|---|
| 2025.10.13 | ₩8,146 | ₩8,306 | ₩7,918 | ₩7,959 | -2.30% | 447.4만 |
|---|
| 2025.10.10 | ₩9,203 | ₩9,216 | ₩7,678 | ₩8,079 | -12.21% | 924.1만 |
|---|