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 | ₩15,642 | ₩16,176 | ₩15,455 | ₩15,829 | +1.20% | 364.2만 |
| 2026.10.08 | ₩15,361 | ₩16,310 | ₩14,867 | ₩15,642 | +1.83% | 867만 |
| 2026.10.07 | ₩16,844 | ₩17,272 | ₩15,188 | ₩15,602 | -7.38% | 1296.1만 |
| 2026.10.06 | ₩17,445 | ₩17,659 | ₩15,842 | ₩15,976 | -8.42% | 597.1만 |
| 2026.10.05 | ₩16,056 | ₩17,445 | ₩16,003 | ₩17,378 | +8.24% | 514.8만 |
| 2026.10.02 | ₩16,564 | ₩16,697 | ₩16,203 | ₩16,230 | -2.02% | 287.8만 |
| 2026.10.01 | ₩16,938 | ₩17,125 | ₩16,283 | ₩16,350 | -3.47% | 296.8만 |
| 2026.09.30 | ₩16,804 | ₩17,512 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,098 |
| +1.75% |
| 688.7만 |
| 2026.09.29 | ₩18,354 | ₩18,527 | ₩16,978 | ₩17,004 | -7.35% | 1482.3만 |
|---|
| 2026.09.28 | ₩18,367 | ₩18,501 | ₩17,926 | ₩18,327 | -0.22% | 757.3만 |
|---|
| 2026.09.25 | ₩18,273 | ₩18,514 | ₩17,873 | ₩18,380 | +0.58% | 521.9만 |
|---|
| 2026.09.24 | ₩18,006 | ₩18,714 | ₩17,980 | ₩18,247 | +1.34% | 382.8만 |
|---|
| 2026.09.23 | ₩18,981 | ₩19,048 | ₩18,033 | ₩18,127 | -4.50% | 367.7만 |
|---|
| 2026.09.22 | ₩18,193 | ₩18,941 | ₩18,180 | ₩18,674 | +2.64% | 462.3만 |
|---|
| 2026.09.21 | ₩17,525 | ₩18,327 | ₩17,312 | ₩18,180 | +3.73% | 439.9만 |
|---|
| 2026.09.18 | ₩17,031 | ₩17,459 | ₩16,978 | ₩17,365 | +1.96% | 744만 |
|---|
| 2026.09.17 | ₩17,031 | ₩17,365 | ₩16,844 | ₩17,138 | +0.63% | 358.2만 |
|---|
| 2026.09.16 | ₩16,430 | ₩17,245 | ₩16,430 | ₩16,764 | +2.03% | 283.8만 |
|---|
| 2026.09.15 | ₩15,963 | ₩16,524 | ₩15,829 | ₩16,363 | +2.51% | 328.2만 |
|---|
| 2026.09.14 | ₩15,602 | ₩15,989 | ₩15,589 | ₩15,963 | +2.31% | 193.1만 |
|---|
| 2026.09.11 | ₩15,949 | ₩16,003 | ₩15,602 | ₩15,735 | -1.34% | 166.6만 |
|---|
| 2026.09.10 | ₩15,642 | ₩15,856 | ₩15,468 | ₩15,722 | +0.51% | 207.3만 |
|---|
| 2026.09.09 | ₩16,150 | ₩16,270 | ₩15,695 | ₩15,922 | -1.41% | 616.1만 |
|---|
| 2026.09.08 | ₩15,949 | ₩16,510 | ₩15,749 | ₩15,882 | -0.42% | 292.2만 |
|---|
| 2026.09.04 | ₩15,321 | ₩15,829 | ₩15,188 | ₩15,802 | +3.14% | 126.3만 |
|---|
| 2026.09.03 | ₩15,989 | ₩16,083 | ₩15,388 | ₩15,548 | -2.76% | 149.3만 |
|---|
| 2026.09.02 | ₩15,642 | ₩16,083 | ₩15,508 | ₩15,776 | +0.85% | 218만 |
|---|
| 2026.09.01 | ₩15,629 | ₩15,655 | ₩15,228 | ₩15,548 | -0.51% | 201.9만 |
|---|
| 2026.08.31 | ₩15,482 | ₩15,522 | ₩15,308 | ₩15,442 | -0.26% | 166.7만 |
|---|
| 2026.08.28 | ₩15,682 | ₩15,749 | ₩15,268 | ₩15,575 | -0.68% | 130.7만 |
|---|
| 2026.08.27 | ₩15,495 | ₩15,882 | ₩15,428 | ₩15,682 | +1.21% | 137.2만 |
|---|
| 2026.08.26 | ₩16,270 | ₩16,270 | ₩15,575 | ₩15,629 | -3.94% | 141.6만 |
|---|
| 2026.08.25 | ₩15,575 | ₩15,602 | ₩15,295 | ₩15,548 | -0.17% | 104.8만 |
|---|
| 2026.08.24 | ₩15,936 | ₩16,029 | ₩15,428 | ₩15,495 | -2.77% | 143.3만 |
|---|
| 2026.08.21 | ₩15,922 | ₩16,016 | ₩15,602 | ₩15,963 | +0.25% | 121.3만 |
|---|
| 2026.08.20 | ₩16,016 | ₩16,230 | ₩15,669 | ₩15,802 | -1.33% | 136.7만 |
|---|
| 2026.08.19 | ₩15,695 | ₩16,377 | ₩15,495 | ₩16,230 | +3.40% | 205.6만 |
|---|
| 2026.08.18 | ₩15,749 | ₩15,896 | ₩15,348 | ₩15,455 | -1.87% | 143.3만 |
|---|
| 2026.08.17 | ₩15,348 | ₩15,869 | ₩15,268 | ₩15,856 | +3.31% | 159.4만 |
|---|
| 2026.08.14 | ₩15,882 | ₩16,150 | ₩15,455 | ₩15,562 | -2.02% | 158.6만 |
|---|
| 2026.08.13 | ₩15,335 | ₩15,922 | ₩15,255 | ₩15,882 | +3.57% | 164.5만 |
|---|
| 2026.08.12 | ₩15,348 | ₩15,508 | ₩15,094 | ₩15,308 | -0.26% | 126.2만 |
|---|
| 2026.08.11 | ₩15,321 | ₩15,629 | ₩15,161 | ₩15,348 | +0.17% | 228.6만 |
|---|
| 2026.08.10 | ₩15,121 | ₩15,348 | ₩14,974 | ₩15,228 | +0.71% | 162.2만 |
|---|
| 2026.08.07 | ₩15,068 | ₩15,361 | ₩15,014 | ₩15,321 | +1.68% | 152만 |
|---|
| 2026.08.06 | ₩15,295 | ₩15,522 | ₩14,894 | ₩15,094 | -1.31% | 229.2만 |
|---|
| 2026.08.05 | ₩15,575 | ₩15,762 | ₩15,201 | ₩15,228 | -2.23% | 329.9만 |
|---|
| 2026.08.04 | ₩15,762 | ₩16,163 | ₩15,495 | ₩15,776 | +0.08% | 316.4만 |
|---|
| 2026.08.03 | ₩16,497 | ₩17,165 | ₩15,842 | ₩15,896 | -3.64% | 509.8만 |
|---|
| 2026.07.31 | ₩15,722 | ₩16,230 | ₩15,094 | ₩16,083 | +2.29% | 380.2만 |
|---|
| 2026.07.30 | ₩14,026 | ₩15,442 | ₩13,251 | ₩15,402 | +9.81% | 476.1만 |
|---|
| 2026.07.29 | ₩12,116 | ₩12,650 | ₩12,089 | ₩12,556 | +3.64% | 274.4만 |
|---|
| 2026.07.28 | ₩12,570 | ₩12,904 | ₩12,262 | ₩12,276 | -2.34% | 248.5만 |
|---|
| 2026.07.27 | ₩12,743 | ₩12,850 | ₩12,449 | ₩12,476 | -2.10% | 241.3만 |
|---|
| 2026.07.24 | ₩12,864 | ₩12,890 | ₩12,543 | ₩12,556 | -2.39% | 119만 |
|---|
| 2026.07.23 | ₩12,930 | ₩13,064 | ₩12,703 | ₩12,837 | -0.72% | 151.5만 |
|---|
| 2026.07.22 | ₩13,171 | ₩13,318 | ₩13,064 | ₩13,131 | -0.30% | 118.4만 |
|---|
| 2026.07.21 | ₩13,131 | ₩13,531 | ₩13,131 | ₩13,264 | +1.02% | 160.5만 |
|---|
| 2026.07.20 | ₩13,772 | ₩13,772 | ₩13,358 | ₩13,371 | -2.91% | 103만 |
|---|
| 2026.07.17 | ₩13,625 | ₩13,772 | ₩13,438 | ₩13,718 | +0.69% | 183.9만 |
|---|
| 2026.07.16 | ₩13,358 | ₩13,932 | ₩13,344 | ₩13,799 | +3.30% | 181.4만 |
|---|
| 2026.07.15 | ₩12,984 | ₩13,545 | ₩12,970 | ₩13,331 | +2.67% | 150.5만 |
|---|
| 2026.07.14 | ₩12,917 | ₩13,037 | ₩12,717 | ₩12,917 | 0.00% | 164.8만 |
|---|
| 2026.07.13 | ₩12,810 | ₩13,024 | ₩12,717 | ₩12,890 | +0.63% | 145.5만 |
|---|
| 2026.07.10 | ₩12,997 | ₩13,091 | ₩12,636 | ₩12,850 | -1.13% | 157.2만 |
|---|
| 2026.07.09 | ₩12,356 | ₩13,131 | ₩12,276 | ₩13,024 | +5.41% | 144.6만 |
|---|
| 2026.07.08 | ₩12,436 | ₩12,543 | ₩12,156 | ₩12,369 | -0.54% | 124.1만 |
|---|
| 2026.07.07 | ₩12,810 | ₩12,890 | ₩12,409 | ₩12,543 | -2.09% | 130.1만 |
|---|
| 2026.07.06 | ₩12,476 | ₩12,770 | ₩12,249 | ₩12,703 | +1.82% | 164.4만 |
|---|
| 2026.07.02 | ₩12,449 | ₩12,717 | ₩12,262 | ₩12,476 | +0.21% | 106만 |
|---|
| 2026.07.01 | ₩12,129 | ₩12,783 | ₩11,995 | ₩12,436 | +2.53% | 167만 |
|---|
| 2026.06.30 | ₩12,116 | ₩12,409 | ₩11,608 | ₩12,009 | -0.88% | 232.9만 |
|---|
| 2026.06.29 | ₩12,596 | ₩12,743 | ₩12,009 | ₩12,156 | -3.50% | 272.7만 |
|---|
| 2026.06.26 | ₩12,596 | ₩12,930 | ₩12,490 | ₩12,797 | +1.59% | 534만 |
|---|
| 2026.06.25 | ₩12,316 | ₩12,850 | ₩12,196 | ₩12,703 | +3.15% | 164.2만 |
|---|
| 2026.06.24 | ₩11,929 | ₩12,303 | ₩11,888 | ₩12,262 | +2.80% | 154만 |
|---|
| 2026.06.23 | ₩11,688 | ₩12,116 | ₩11,688 | ₩11,795 | +0.91% | 275.7만 |
|---|
| 2026.06.22 | ₩12,249 | ₩12,356 | ₩11,888 | ₩11,915 | -2.73% | 123.4만 |
|---|
| 2026.06.18 | ₩12,249 | ₩12,463 | ₩11,982 | ₩12,436 | +1.53% | 506.6만 |
|---|
| 2026.06.17 | ₩12,369 | ₩12,596 | ₩11,875 | ₩11,929 | -3.56% | 152만 |
|---|
| 2026.06.16 | ₩12,556 | ₩12,703 | ₩12,356 | ₩12,436 | -0.96% | 174.6만 |
|---|
| 2026.06.15 | ₩12,316 | ₩12,449 | ₩12,102 | ₩12,423 | +0.87% | 124.2만 |
|---|
| 2026.06.12 | ₩12,396 | ₩12,463 | ₩12,116 | ₩12,156 | -1.94% | 130.3만 |
|---|
| 2026.06.11 | ₩12,303 | ₩12,436 | ₩11,969 | ₩12,356 | +0.43% | 115.1만 |
|---|
| 2026.06.10 | ₩12,530 | ₩12,570 | ₩12,222 | ₩12,249 | -2.24% | 195만 |
|---|
| 2026.06.09 | ₩12,236 | ₩12,556 | ₩12,009 | ₩12,409 | +1.42% | 181.5만 |
|---|
| 2026.06.08 | ₩11,969 | ₩12,249 | ₩11,822 | ₩12,116 | +1.23% | 163.1만 |
|---|
| 2026.06.05 | ₩12,156 | ₩12,343 | ₩11,742 | ₩11,888 | -2.20% | 149.6만 |
|---|
| 2026.06.04 | ₩12,035 | ₩12,303 | ₩11,982 | ₩12,182 | +1.22% | 188.8만 |
|---|
| 2026.06.03 | ₩11,661 | ₩11,808 | ₩11,528 | ₩11,768 | +0.92% | 201.4만 |
|---|
| 2026.06.02 | ₩11,875 | ₩11,982 | ₩11,675 | ₩11,688 | -1.57% | 337.5만 |
|---|
| 2026.06.01 | ₩11,782 | ₩12,035 | ₩11,688 | ₩11,915 | +1.13% | 280.7만 |
|---|
| 2026.05.29 | ₩12,449 | ₩12,556 | ₩11,929 | ₩11,982 | -3.76% | 443만 |
|---|
| 2026.05.28 | ₩12,169 | ₩12,677 | ₩12,156 | ₩12,423 | +2.09% | 298.8만 |
|---|
| 2026.05.27 | ₩12,343 | ₩12,556 | ₩12,249 | ₩12,289 | -0.43% | 392.4만 |
|---|
| 2026.05.26 | ₩11,862 | ₩12,303 | ₩11,822 | ₩12,209 | +2.93% | 343.8만 |
|---|
| 2026.05.22 | ₩11,875 | ₩12,396 | ₩11,648 | ₩11,888 | +0.11% | 424.2만 |
|---|
| 2026.05.21 | ₩11,648 | ₩11,929 | ₩11,354 | ₩11,835 | +1.61% | 473.9만 |
|---|
| 2026.05.20 | ₩11,154 | ₩11,808 | ₩11,007 | ₩11,795 | +5.75% | 332.6만 |
|---|
| 2026.05.19 | ₩11,595 | ₩11,595 | ₩11,127 | ₩11,154 | -3.80% | 292.4만 |
|---|
| 2026.05.18 | ₩10,980 | ₩11,474 | ₩10,940 | ₩11,434 | +4.14% | 284.1만 |
|---|
| 2026.05.15 | ₩11,167 | ₩11,247 | ₩10,900 | ₩10,940 | -2.03% | 151.5만 |
|---|
| 2026.05.14 | ₩11,768 | ₩11,768 | ₩11,180 | ₩11,261 | -4.31% | 333.4만 |
|---|
| 2026.05.13 | ₩11,408 | ₩11,782 | ₩11,354 | ₩11,608 | +1.76% | 227.9만 |
|---|
| 2026.05.12 | ₩11,554 | ₩11,715 | ₩11,287 | ₩11,501 | -0.46% | 172.8만 |
|---|
| 2026.05.11 | ₩12,035 | ₩12,129 | ₩11,541 | ₩11,554 | -4.00% | 208.1만 |
|---|
| 2026.05.08 | ₩12,356 | ₩12,356 | ₩11,888 | ₩12,089 | -2.16% | 159.6만 |
|---|
| 2026.05.07 | ₩12,423 | ₩12,596 | ₩12,169 | ₩12,356 | -0.54% | 163.6만 |
|---|
| 2026.05.06 | ₩12,503 | ₩12,650 | ₩12,169 | ₩12,262 | -1.92% | 146.6만 |
|---|
| 2026.05.05 | ₩12,236 | ₩12,476 | ₩12,142 | ₩12,383 | +1.20% | 137.3만 |
|---|
| 2026.05.04 | ₩12,610 | ₩12,677 | ₩11,969 | ₩12,142 | -3.71% | 170.3만 |
|---|
| 2026.05.01 | ₩12,623 | ₩12,797 | ₩12,409 | ₩12,730 | +0.85% | 191.4만 |
|---|
| 2026.04.30 | ₩12,022 | ₩12,570 | ₩11,995 | ₩12,556 | +4.44% | 215.2만 |
|---|
| 2026.04.29 | ₩12,316 | ₩12,636 | ₩12,022 | ₩12,035 | -2.28% | 205.6만 |
|---|
| 2026.04.28 | ₩12,650 | ₩12,703 | ₩12,129 | ₩12,476 | -1.37% | 346.6만 |
|---|
| 2026.04.27 | ₩12,730 | ₩12,930 | ₩12,596 | ₩12,623 | -0.84% | 220.6만 |
|---|
| 2026.04.24 | ₩12,490 | ₩12,797 | ₩12,329 | ₩12,743 | +2.03% | 199.8만 |
|---|
| 2026.04.23 | ₩12,783 | ₩12,837 | ₩12,356 | ₩12,490 | -2.30% | 430.4만 |
|---|
| 2026.04.22 | ₩12,757 | ₩12,797 | ₩12,409 | ₩12,717 | -0.31% | 213.7만 |
|---|
| 2026.04.21 | ₩12,904 | ₩13,278 | ₩12,490 | ₩12,583 | -2.48% | 254.7만 |
|---|
| 2026.04.20 | ₩12,596 | ₩12,890 | ₩12,596 | ₩12,864 | +2.12% | 154.9만 |
|---|
| 2026.04.17 | ₩12,583 | ₩12,957 | ₩12,516 | ₩12,703 | +0.96% | 210.6만 |
|---|
| 2026.04.16 | ₩12,476 | ₩12,583 | ₩12,236 | ₩12,343 | -1.07% | 187.1만 |
|---|
| 2026.04.15 | ₩12,837 | ₩12,944 | ₩12,556 | ₩12,583 | -1.98% | 190.3만 |
|---|
| 2026.04.14 | ₩12,169 | ₩12,864 | ₩12,102 | ₩12,837 | +5.49% | 296.2만 |
|---|
| 2026.04.13 | ₩12,556 | ₩12,636 | ₩12,062 | ₩12,209 | -2.77% | 367.3만 |
|---|
| 2026.04.10 | ₩13,304 | ₩13,358 | ₩12,409 | ₩12,583 | -5.42% | 485만 |
|---|
| 2026.04.09 | ₩12,289 | ₩14,466 | ₩12,289 | ₩13,411 | +9.13% | 581.2만 |
|---|
| 2026.04.08 | ₩14,079 | ₩14,293 | ₩13,652 | ₩13,812 | -1.90% | 383.5만 |
|---|
| 2026.04.07 | ₩12,730 | ₩13,625 | ₩12,703 | ₩13,331 | +4.72% | 379.3만 |
|---|
| 2026.04.06 | ₩12,530 | ₩12,823 | ₩12,423 | ₩12,770 | +1.92% | 237.5만 |
|---|
| 2026.04.02 | ₩12,209 | ₩12,636 | ₩11,915 | ₩12,570 | +2.95% | 229.3만 |
|---|
| 2026.04.01 | ₩12,623 | ₩12,783 | ₩12,423 | ₩12,543 | -0.63% | 205.1만 |
|---|
| 2026.03.31 | ₩12,035 | ₩12,423 | ₩11,969 | ₩12,409 | +3.11% | 152.6만 |
|---|
| 2026.03.30 | ₩11,755 | ₩11,942 | ₩11,661 | ₩11,902 | +1.25% | 206.1만 |
|---|
| 2026.03.27 | ₩11,982 | ₩12,129 | ₩11,528 | ₩11,621 | -3.01% | 181.1만 |
|---|
| 2026.03.26 | ₩12,075 | ₩12,343 | ₩12,075 | ₩12,222 | +1.22% | 166.8만 |
|---|
| 2026.03.25 | ₩12,423 | ₩12,610 | ₩12,062 | ₩12,236 | -1.51% | 238.2만 |
|---|
| 2026.03.24 | ₩11,621 | ₩12,343 | ₩11,528 | ₩12,169 | +4.71% | 175.1만 |
|---|
| 2026.03.23 | ₩11,635 | ₩12,196 | ₩11,367 | ₩11,808 | +1.49% | 293.2만 |
|---|
| 2026.03.20 | ₩11,621 | ₩11,648 | ₩11,007 | ₩11,167 | -3.91% | 469.5만 |
|---|
| 2026.03.19 | ₩11,969 | ₩11,995 | ₩11,461 | ₩11,621 | -2.90% | 231.6만 |
|---|
| 2026.03.18 | ₩12,316 | ₩12,343 | ₩11,782 | ₩11,835 | -3.90% | 267.9만 |
|---|
| 2026.03.17 | ₩12,516 | ₩12,650 | ₩12,262 | ₩12,383 | -1.07% | 178.3만 |
|---|
| 2026.03.16 | ₩12,383 | ₩12,650 | ₩12,075 | ₩12,169 | -1.73% | 257.8만 |
|---|
| 2026.03.13 | ₩12,623 | ₩12,850 | ₩11,888 | ₩12,142 | -3.81% | 283.4만 |
|---|
| 2026.03.12 | ₩12,810 | ₩12,984 | ₩12,490 | ₩12,490 | -2.50% | 193.8만 |
|---|
| 2026.03.11 | ₩12,730 | ₩13,198 | ₩12,703 | ₩13,171 | +3.46% | 142.2만 |
|---|
| 2026.03.10 | ₩12,970 | ₩13,291 | ₩12,583 | ₩12,890 | -0.62% | 204.4만 |
|---|
| 2026.03.09 | ₩12,636 | ₩12,997 | ₩12,222 | ₩12,957 | +2.54% | 317만 |
|---|
| 2026.03.06 | ₩14,026 | ₩14,253 | ₩12,877 | ₩12,957 | -7.62% | 256.5만 |
|---|
| 2026.03.05 | ₩14,159 | ₩14,587 | ₩14,079 | ₩14,279 | +0.85% | 235.8만 |
|---|
| 2026.03.04 | ₩14,760 | ₩14,867 | ₩14,346 | ₩14,426 | -2.26% | 199.4만 |
|---|
| 2026.03.03 | ₩14,493 | ₩14,774 | ₩14,213 | ₩14,560 | +0.46% | 460.2만 |
|---|
| 2026.03.02 | ₩14,600 | ₩15,054 | ₩14,466 | ₩14,894 | +2.01% | 625.4만 |
|---|
| 2026.02.27 | ₩14,921 | ₩15,148 | ₩14,787 | ₩15,001 | +0.54% | 282.6만 |
|---|
| 2026.02.26 | ₩15,068 | ₩15,255 | ₩14,787 | ₩15,121 | +0.35% | 182.4만 |
|---|
| 2026.02.25 | ₩15,041 | ₩15,268 | ₩14,907 | ₩15,094 | +0.36% | 196.7만 |
|---|
| 2026.02.24 | ₩14,907 | ₩15,201 | ₩14,694 | ₩14,987 | +0.54% | 193.8만 |
|---|
| 2026.02.23 | ₩14,987 | ₩15,148 | ₩14,747 | ₩14,814 | -1.16% | 415.6만 |
|---|
| 2026.02.20 | ₩14,667 | ₩15,161 | ₩14,600 | ₩15,134 | +3.19% | 224.3만 |
|---|
| 2026.02.19 | ₩14,921 | ₩15,001 | ₩14,453 | ₩14,667 | -1.70% | 180.6만 |
|---|
| 2026.02.18 | ₩14,627 | ₩14,987 | ₩14,533 | ₩14,894 | +1.83% | 287.3만 |
|---|
| 2026.02.17 | ₩14,613 | ₩14,787 | ₩14,440 | ₩14,680 | +0.46% | 368만 |
|---|
| 2026.02.13 | ₩14,520 | ₩14,894 | ₩14,346 | ₩14,613 | +0.64% | 427.6만 |
|---|
| 2026.02.12 | ₩14,440 | ₩14,613 | ₩13,852 | ₩14,400 | -0.28% | 422만 |
|---|
| 2026.02.11 | ₩14,346 | ₩14,507 | ₩13,905 | ₩14,360 | +0.09% | 367.2만 |
|---|
| 2026.02.10 | ₩14,226 | ₩14,520 | ₩14,133 | ₩14,333 | +0.75% | 249.5만 |
|---|
| 2026.02.09 | ₩14,293 | ₩14,386 | ₩14,052 | ₩14,173 | -0.84% | 360.3만 |
|---|
| 2026.02.06 | ₩14,173 | ₩14,654 | ₩14,106 | ₩14,426 | +1.79% | 221.3만 |
|---|
| 2026.02.05 | ₩13,946 | ₩14,560 | ₩13,865 | ₩14,146 | +1.44% | 299.6만 |
|---|
| 2026.02.04 | ₩13,879 | ₩14,146 | ₩13,665 | ₩14,079 | +1.44% | 329만 |
|---|
| 2026.02.03 | ₩13,839 | ₩14,507 | ₩13,612 | ₩13,718 | -0.87% | 348.3만 |
|---|
| 2026.02.02 | ₩13,478 | ₩14,026 | ₩13,278 | ₩13,692 | +1.59% | 339.2만 |
|---|
| 2026.01.30 | ₩13,612 | ₩13,772 | ₩13,465 | ₩13,652 | +0.29% | 294.8만 |
|---|
| 2026.01.29 | ₩13,839 | ₩13,919 | ₩13,278 | ₩13,638 | -1.45% | 330만 |
|---|
| 2026.01.28 | ₩13,598 | ₩13,919 | ₩13,531 | ₩13,825 | +1.67% | 238.4만 |
|---|
| 2026.01.27 | ₩13,344 | ₩13,946 | ₩13,291 | ₩13,692 | +2.60% | 337.5만 |
|---|
| 2026.01.26 | ₩12,997 | ₩13,425 | ₩12,837 | ₩13,371 | +2.88% | 337.9만 |
|---|
| 2026.01.23 | ₩13,104 | ₩13,398 | ₩12,970 | ₩13,091 | -0.10% | 726만 |
|---|
| 2026.01.22 | ₩13,184 | ₩13,518 | ₩12,984 | ₩13,264 | +0.61% | 272만 |
|---|
| 2026.01.21 | ₩12,449 | ₩13,264 | ₩12,449 | ₩13,184 | +5.90% | 257.9만 |
|---|
| 2026.01.20 | ₩11,929 | ₩12,743 | ₩11,929 | ₩12,490 | +4.70% | 239.9만 |
|---|
| 2026.01.16 | ₩12,703 | ₩12,810 | ₩12,276 | ₩12,356 | -2.73% | 204만 |
|---|
| 2026.01.15 | ₩12,583 | ₩13,064 | ₩12,383 | ₩12,636 | +0.42% | 247.5만 |
|---|
| 2026.01.14 | ₩12,142 | ₩12,610 | ₩12,116 | ₩12,543 | +3.30% | 334.7만 |
|---|
| 2026.01.13 | ₩12,556 | ₩12,556 | ₩12,116 | ₩12,276 | -2.23% | 276.3만 |
|---|
| 2026.01.12 | ₩12,850 | ₩12,850 | ₩12,075 | ₩12,516 | -2.60% | 637.4만 |
|---|
| 2026.01.09 | ₩13,331 | ₩13,759 | ₩11,274 | ₩12,850 | -3.61% | 950.7만 |
|---|
| 2026.01.08 | ₩12,343 | ₩13,678 | ₩12,182 | ₩12,970 | +5.09% | 2299.7만 |
|---|
| 2026.01.07 | ₩9,898 | ₩10,018 | ₩9,698 | ₩9,858 | -0.40% | 331.9만 |
|---|
| 2026.01.06 | ₩9,671 | ₩10,032 | ₩9,618 | ₩9,898 | +2.35% | 520.4만 |
|---|
| 2026.01.05 | ₩9,350 | ₩9,778 | ₩9,324 | ₩9,698 | +3.71% | 187.8만 |
|---|
| 2026.01.02 | ₩9,257 | ₩9,457 | ₩9,204 | ₩9,350 | +1.01% | 293.6만 |
|---|
| 2025.12.31 | ₩9,417 | ₩9,471 | ₩9,324 | ₩9,337 | -0.85% | 177.5만 |
|---|
| 2025.12.30 | ₩9,578 | ₩9,631 | ₩9,337 | ₩9,417 | -1.67% | 195.5만 |
|---|
| 2025.12.29 | ₩9,524 | ₩9,738 | ₩9,457 | ₩9,644 | +1.26% | 269.2만 |
|---|
| 2025.12.26 | ₩9,604 | ₩9,604 | ₩9,364 | ₩9,524 | -0.83% | 179.2만 |
|---|
| 2025.12.24 | ₩9,537 | ₩9,618 | ₩9,417 | ₩9,537 | 0.00% | 87.3만 |
|---|
| 2025.12.23 | ₩9,511 | ₩9,551 | ₩9,337 | ₩9,551 | +0.42% | 176.6만 |
|---|
| 2025.12.22 | ₩9,591 | ₩9,751 | ₩9,364 | ₩9,524 | -0.70% | 448.9만 |
|---|
| 2025.12.19 | ₩9,938 | ₩10,058 | ₩9,578 | ₩9,618 | -3.23% | 343.2만 |
|---|
| 2025.12.18 | ₩9,537 | ₩10,058 | ₩9,511 | ₩9,978 | +4.62% | 321.7만 |
|---|
| 2025.12.17 | ₩9,404 | ₩9,658 | ₩9,284 | ₩9,471 | +0.71% | 196.6만 |
|---|
| 2025.12.16 | ₩9,123 | ₩9,591 | ₩9,003 | ₩9,404 | +3.07% | 346.8만 |
|---|
| 2025.12.15 | ₩9,163 | ₩9,244 | ₩8,963 | ₩9,150 | -0.15% | 511.8만 |
|---|
| 2025.12.12 | ₩9,431 | ₩9,444 | ₩9,030 | ₩9,163 | -2.83% | 263만 |
|---|
| 2025.12.11 | ₩9,324 | ₩9,471 | ₩9,257 | ₩9,404 | +0.86% | 1208.5만 |
|---|
| 2025.12.10 | ₩8,536 | ₩9,377 | ₩8,482 | ₩9,324 | +9.23% | 612.7만 |
|---|
| 2025.12.09 | ₩8,081 | ₩8,669 | ₩8,015 | ₩8,549 | +5.79% | 681.9만 |
|---|
| 2025.12.08 | ₩8,068 | ₩8,309 | ₩7,948 | ₩8,068 | 0.00% | 211.5만 |
|---|
| 2025.12.05 | ₩7,988 | ₩8,068 | ₩7,881 | ₩7,988 | 0.00% | 139.1만 |
|---|
| 2025.12.04 | ₩7,948 | ₩7,975 | ₩7,774 | ₩7,921 | -0.34% | 296.5만 |
|---|
| 2025.12.03 | ₩7,921 | ₩8,122 | ₩7,828 | ₩7,935 | +0.17% | 245.4만 |
|---|
| 2025.12.02 | ₩7,921 | ₩7,988 | ₩7,788 | ₩7,908 | -0.17% | 330.3만 |
|---|
| 2025.12.01 | ₩7,961 | ₩8,175 | ₩7,761 | ₩7,908 | -0.67% | 471.1만 |
|---|
| 2025.11.28 | ₩8,122 | ₩8,148 | ₩7,975 | ₩7,988 | -1.64% | 600.4만 |
|---|
| 2025.11.26 | ₩7,841 | ₩8,135 | ₩7,814 | ₩8,068 | +2.90% | 343.9만 |
|---|
| 2025.11.25 | ₩7,841 | ₩8,309 | ₩7,828 | ₩8,015 | +2.21% | 475.2만 |
|---|
| 2025.11.24 | ₩7,707 | ₩7,988 | ₩7,480 | ₩7,828 | +1.56% | 361.2만 |
|---|
| 2025.11.21 | ₩7,200 | ₩7,975 | ₩7,173 | ₩7,641 | +6.12% | 481.1만 |
|---|
| 2025.11.20 | ₩7,587 | ₩7,814 | ₩7,200 | ₩7,227 | -4.75% | 227.7만 |
|---|
| 2025.11.19 | ₩7,828 | ₩7,975 | ₩7,293 | ₩7,440 | -4.95% | 334.8만 |
|---|
| 2025.11.18 | ₩8,576 | ₩8,576 | ₩7,894 | ₩7,908 | -7.79% | 370.5만 |
|---|
| 2025.11.17 | ₩8,429 | ₩8,736 | ₩8,375 | ₩8,576 | +1.74% | 471.7만 |
|---|
| 2025.11.14 | ₩8,282 | ₩8,629 | ₩8,282 | ₩8,536 | +3.06% | 201.1만 |
|---|
| 2025.11.13 | ₩8,589 | ₩8,723 | ₩8,469 | ₩8,509 | -0.93% | 304.9만 |
|---|
| 2025.11.12 | ₩8,683 | ₩8,976 | ₩8,576 | ₩8,642 | -0.46% | 441.7만 |
|---|
| 2025.11.11 | ₩8,522 | ₩8,923 | ₩8,469 | ₩8,723 | +2.35% | 230.5만 |
|---|
| 2025.11.10 | ₩8,602 | ₩8,656 | ₩8,282 | ₩8,496 | -1.24% | 278.4만 |
|---|
| 2025.11.07 | ₩7,988 | ₩8,629 | ₩7,961 | ₩8,549 | +7.02% | 324.3만 |
|---|
| 2025.11.06 | ₩8,295 | ₩8,335 | ₩7,894 | ₩7,988 | -3.70% | 395.7만 |
|---|
| 2025.11.05 | ₩8,028 | ₩8,335 | ₩7,921 | ₩8,295 | +3.33% | 263만 |
|---|
| 2025.11.04 | ₩8,429 | ₩8,442 | ₩8,001 | ₩8,068 | -4.28% | 240.1만 |
|---|
| 2025.11.03 | ₩8,242 | ₩8,415 | ₩8,041 | ₩8,402 | +1.94% | 385.4만 |
|---|
| 2025.10.31 | ₩7,988 | ₩8,375 | ₩7,774 | ₩8,242 | +3.18% | 419.9만 |
|---|
| 2025.10.30 | ₩8,309 | ₩8,375 | ₩7,881 | ₩8,015 | -3.54% | 366.2만 |
|---|
| 2025.10.29 | ₩8,162 | ₩8,616 | ₩8,122 | ₩8,322 | +1.96% | 347.2만 |
|---|
| 2025.10.28 | ₩8,282 | ₩8,389 | ₩8,175 | ₩8,228 | -0.65% | 290.8만 |
|---|
| 2025.10.27 | ₩8,295 | ₩8,549 | ₩8,188 | ₩8,295 | 0.00% | 316.4만 |
|---|
| 2025.10.24 | ₩8,175 | ₩8,295 | ₩8,068 | ₩8,268 | +1.14% | 263.5만 |
|---|
| 2025.10.23 | ₩8,188 | ₩8,362 | ₩7,988 | ₩8,108 | -0.98% | 285.2만 |
|---|
| 2025.10.22 | ₩7,908 | ₩8,322 | ₩7,801 | ₩8,202 | +3.72% | 472.4만 |
|---|
| 2025.10.21 | ₩7,935 | ₩7,988 | ₩7,801 | ₩7,881 | -0.67% | 276.5만 |
|---|
| 2025.10.20 | ₩7,961 | ₩8,108 | ₩7,814 | ₩7,868 | -1.17% | 275.2만 |
|---|
| 2025.10.17 | ₩7,828 | ₩7,908 | ₩7,721 | ₩7,854 | +0.34% | 315.8만 |
|---|
| 2025.10.16 | ₩8,122 | ₩8,282 | ₩7,788 | ₩7,921 | -2.47% | 409.4만 |
|---|
| 2025.10.15 | ₩7,961 | ₩8,095 | ₩7,761 | ₩7,948 | -0.17% | 391만 |
|---|
| 2025.10.14 | ₩7,841 | ₩8,122 | ₩7,707 | ₩7,894 | +0.68% | 373만 |
|---|
| 2025.10.13 | ₩8,135 | ₩8,295 | ₩7,908 | ₩7,948 | -2.30% | 447.4만 |
|---|
| 2025.10.10 | ₩9,190 | ₩9,204 | ₩7,667 | ₩8,068 | -12.21% | 924.1만 |
|---|