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 | ₩15,627 | ₩16,161 | ₩15,440 | ₩15,814 | +1.20% | 364.2만 |
| 2026.10.08 | ₩15,347 | ₩16,294 | ₩14,853 | ₩15,627 | +1.83% | 867만 |
| 2026.10.07 | ₩16,828 | ₩17,255 | ₩15,173 | ₩15,587 | -7.38% | 1296.1만 |
| 2026.10.06 | ₩17,428 | ₩17,642 | ₩15,827 | ₩15,960 | -8.42% | 597.1만 |
| 2026.10.05 | ₩16,040 | ₩17,428 | ₩15,987 | ₩17,362 | +8.24% | 514.8만 |
| 2026.10.02 | ₩16,548 | ₩16,681 | ₩16,187 | ₩16,214 | -2.02% | 287.8만 |
| 2026.10.01 | ₩16,921 | ₩17,108 | ₩16,267 | ₩16,334 | -3.47% | 296.8만 |
| 2026.09.30 | ₩16,788 | ₩17,495 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,694 |
| ₩17,081 |
| +1.75% |
| 688.7만 |
| 2026.09.29 | ₩18,336 | ₩18,509 | ₩16,961 | ₩16,988 | -7.35% | 1482.3만 |
|---|
| 2026.09.28 | ₩18,349 | ₩18,483 | ₩17,909 | ₩18,309 | -0.22% | 757.3만 |
|---|
| 2026.09.25 | ₩18,256 | ₩18,496 | ₩17,855 | ₩18,362 | +0.58% | 521.9만 |
|---|
| 2026.09.24 | ₩17,989 | ₩18,696 | ₩17,962 | ₩18,229 | +1.34% | 382.8만 |
|---|
| 2026.09.23 | ₩18,963 | ₩19,030 | ₩18,015 | ₩18,109 | -4.50% | 367.7만 |
|---|
| 2026.09.22 | ₩18,176 | ₩18,923 | ₩18,162 | ₩18,656 | +2.64% | 462.3만 |
|---|
| 2026.09.21 | ₩17,508 | ₩18,309 | ₩17,295 | ₩18,162 | +3.73% | 439.9만 |
|---|
| 2026.09.18 | ₩17,015 | ₩17,442 | ₩16,961 | ₩17,348 | +1.96% | 744만 |
|---|
| 2026.09.17 | ₩17,015 | ₩17,348 | ₩16,828 | ₩17,121 | +0.63% | 358.2만 |
|---|
| 2026.09.16 | ₩16,414 | ₩17,228 | ₩16,414 | ₩16,748 | +2.03% | 283.8만 |
|---|
| 2026.09.15 | ₩15,947 | ₩16,508 | ₩15,814 | ₩16,347 | +2.51% | 328.2만 |
|---|
| 2026.09.14 | ₩15,587 | ₩15,974 | ₩15,573 | ₩15,947 | +2.31% | 193.1만 |
|---|
| 2026.09.11 | ₩15,934 | ₩15,987 | ₩15,587 | ₩15,720 | -1.34% | 166.6만 |
|---|
| 2026.09.10 | ₩15,627 | ₩15,840 | ₩15,453 | ₩15,707 | +0.51% | 207.3만 |
|---|
| 2026.09.09 | ₩16,134 | ₩16,254 | ₩15,680 | ₩15,907 | -1.41% | 616.1만 |
|---|
| 2026.09.08 | ₩15,934 | ₩16,494 | ₩15,734 | ₩15,867 | -0.42% | 292.2만 |
|---|
| 2026.09.04 | ₩15,306 | ₩15,814 | ₩15,173 | ₩15,787 | +3.14% | 126.3만 |
|---|
| 2026.09.03 | ₩15,974 | ₩16,067 | ₩15,373 | ₩15,533 | -2.76% | 149.3만 |
|---|
| 2026.09.02 | ₩15,627 | ₩16,067 | ₩15,493 | ₩15,760 | +0.85% | 218만 |
|---|
| 2026.09.01 | ₩15,613 | ₩15,640 | ₩15,213 | ₩15,533 | -0.51% | 201.9만 |
|---|
| 2026.08.31 | ₩15,467 | ₩15,507 | ₩15,293 | ₩15,427 | -0.26% | 166.7만 |
|---|
| 2026.08.28 | ₩15,667 | ₩15,734 | ₩15,253 | ₩15,560 | -0.68% | 130.7만 |
|---|
| 2026.08.27 | ₩15,480 | ₩15,867 | ₩15,413 | ₩15,667 | +1.21% | 137.2만 |
|---|
| 2026.08.26 | ₩16,254 | ₩16,254 | ₩15,560 | ₩15,613 | -3.94% | 141.6만 |
|---|
| 2026.08.25 | ₩15,560 | ₩15,587 | ₩15,280 | ₩15,533 | -0.17% | 104.8만 |
|---|
| 2026.08.24 | ₩15,920 | ₩16,014 | ₩15,413 | ₩15,480 | -2.77% | 143.3만 |
|---|
| 2026.08.21 | ₩15,907 | ₩16,000 | ₩15,587 | ₩15,947 | +0.25% | 121.3만 |
|---|
| 2026.08.20 | ₩16,000 | ₩16,214 | ₩15,653 | ₩15,787 | -1.33% | 136.7만 |
|---|
| 2026.08.19 | ₩15,680 | ₩16,361 | ₩15,480 | ₩16,214 | +3.40% | 205.6만 |
|---|
| 2026.08.18 | ₩15,734 | ₩15,880 | ₩15,333 | ₩15,440 | -1.87% | 143.3만 |
|---|
| 2026.08.17 | ₩15,333 | ₩15,854 | ₩15,253 | ₩15,840 | +3.31% | 159.4만 |
|---|
| 2026.08.14 | ₩15,867 | ₩16,134 | ₩15,440 | ₩15,547 | -2.02% | 158.6만 |
|---|
| 2026.08.13 | ₩15,320 | ₩15,907 | ₩15,240 | ₩15,867 | +3.57% | 164.5만 |
|---|
| 2026.08.12 | ₩15,333 | ₩15,493 | ₩15,080 | ₩15,293 | -0.26% | 126.2만 |
|---|
| 2026.08.11 | ₩15,306 | ₩15,613 | ₩15,146 | ₩15,333 | +0.17% | 228.6만 |
|---|
| 2026.08.10 | ₩15,106 | ₩15,333 | ₩14,960 | ₩15,213 | +0.71% | 162.2만 |
|---|
| 2026.08.07 | ₩15,053 | ₩15,347 | ₩15,000 | ₩15,306 | +1.68% | 152만 |
|---|
| 2026.08.06 | ₩15,280 | ₩15,507 | ₩14,879 | ₩15,080 | -1.31% | 229.2만 |
|---|
| 2026.08.05 | ₩15,560 | ₩15,747 | ₩15,186 | ₩15,213 | -2.23% | 329.9만 |
|---|
| 2026.08.04 | ₩15,747 | ₩16,147 | ₩15,480 | ₩15,760 | +0.08% | 316.4만 |
|---|
| 2026.08.03 | ₩16,481 | ₩17,148 | ₩15,827 | ₩15,880 | -3.64% | 509.8만 |
|---|
| 2026.07.31 | ₩15,707 | ₩16,214 | ₩15,080 | ₩16,067 | +2.29% | 380.2만 |
|---|
| 2026.07.30 | ₩14,012 | ₩15,427 | ₩13,238 | ₩15,387 | +9.81% | 476.1만 |
|---|
| 2026.07.29 | ₩12,104 | ₩12,638 | ₩12,077 | ₩12,544 | +3.64% | 274.4만 |
|---|
| 2026.07.28 | ₩12,557 | ₩12,891 | ₩12,251 | ₩12,264 | -2.34% | 248.5만 |
|---|
| 2026.07.27 | ₩12,731 | ₩12,838 | ₩12,437 | ₩12,464 | -2.10% | 241.3만 |
|---|
| 2026.07.24 | ₩12,851 | ₩12,878 | ₩12,531 | ₩12,544 | -2.39% | 119만 |
|---|
| 2026.07.23 | ₩12,918 | ₩13,051 | ₩12,691 | ₩12,824 | -0.72% | 151.5만 |
|---|
| 2026.07.22 | ₩13,158 | ₩13,305 | ₩13,051 | ₩13,118 | -0.30% | 118.4만 |
|---|
| 2026.07.21 | ₩13,118 | ₩13,518 | ₩13,118 | ₩13,251 | +1.02% | 160.5만 |
|---|
| 2026.07.20 | ₩13,758 | ₩13,758 | ₩13,345 | ₩13,358 | -2.91% | 103만 |
|---|
| 2026.07.17 | ₩13,612 | ₩13,758 | ₩13,425 | ₩13,705 | +0.69% | 183.9만 |
|---|
| 2026.07.16 | ₩13,345 | ₩13,919 | ₩13,331 | ₩13,785 | +3.30% | 181.4만 |
|---|
| 2026.07.15 | ₩12,971 | ₩13,532 | ₩12,958 | ₩13,318 | +2.67% | 150.5만 |
|---|
| 2026.07.14 | ₩12,904 | ₩13,025 | ₩12,704 | ₩12,904 | 0.00% | 164.8만 |
|---|
| 2026.07.13 | ₩12,798 | ₩13,011 | ₩12,704 | ₩12,878 | +0.63% | 145.5만 |
|---|
| 2026.07.10 | ₩12,984 | ₩13,078 | ₩12,624 | ₩12,838 | -1.13% | 157.2만 |
|---|
| 2026.07.09 | ₩12,344 | ₩13,118 | ₩12,264 | ₩13,011 | +5.41% | 144.6만 |
|---|
| 2026.07.08 | ₩12,424 | ₩12,531 | ₩12,144 | ₩12,357 | -0.54% | 124.1만 |
|---|
| 2026.07.07 | ₩12,798 | ₩12,878 | ₩12,397 | ₩12,531 | -2.09% | 130.1만 |
|---|
| 2026.07.06 | ₩12,464 | ₩12,758 | ₩12,237 | ₩12,691 | +1.82% | 164.4만 |
|---|
| 2026.07.02 | ₩12,437 | ₩12,704 | ₩12,251 | ₩12,464 | +0.21% | 106만 |
|---|
| 2026.07.01 | ₩12,117 | ₩12,771 | ₩11,984 | ₩12,424 | +2.53% | 167만 |
|---|
| 2026.06.30 | ₩12,104 | ₩12,397 | ₩11,597 | ₩11,997 | -0.88% | 232.9만 |
|---|
| 2026.06.29 | ₩12,584 | ₩12,731 | ₩11,997 | ₩12,144 | -3.50% | 272.7만 |
|---|
| 2026.06.26 | ₩12,584 | ₩12,918 | ₩12,477 | ₩12,784 | +1.59% | 534만 |
|---|
| 2026.06.25 | ₩12,304 | ₩12,838 | ₩12,184 | ₩12,691 | +3.15% | 164.2만 |
|---|
| 2026.06.24 | ₩11,917 | ₩12,291 | ₩11,877 | ₩12,251 | +2.80% | 154만 |
|---|
| 2026.06.23 | ₩11,677 | ₩12,104 | ₩11,677 | ₩11,783 | +0.91% | 275.7만 |
|---|
| 2026.06.22 | ₩12,237 | ₩12,344 | ₩11,877 | ₩11,904 | -2.73% | 123.4만 |
|---|
| 2026.06.18 | ₩12,237 | ₩12,451 | ₩11,970 | ₩12,424 | +1.53% | 506.6만 |
|---|
| 2026.06.17 | ₩12,357 | ₩12,584 | ₩11,864 | ₩11,917 | -3.56% | 152만 |
|---|
| 2026.06.16 | ₩12,544 | ₩12,691 | ₩12,344 | ₩12,424 | -0.96% | 174.6만 |
|---|
| 2026.06.15 | ₩12,304 | ₩12,437 | ₩12,090 | ₩12,411 | +0.87% | 124.2만 |
|---|
| 2026.06.12 | ₩12,384 | ₩12,451 | ₩12,104 | ₩12,144 | -1.94% | 130.3만 |
|---|
| 2026.06.11 | ₩12,291 | ₩12,424 | ₩11,957 | ₩12,344 | +0.43% | 115.1만 |
|---|
| 2026.06.10 | ₩12,517 | ₩12,557 | ₩12,210 | ₩12,237 | -2.24% | 195만 |
|---|
| 2026.06.09 | ₩12,224 | ₩12,544 | ₩11,997 | ₩12,397 | +1.42% | 181.5만 |
|---|
| 2026.06.08 | ₩11,957 | ₩12,237 | ₩11,810 | ₩12,104 | +1.23% | 163.1만 |
|---|
| 2026.06.05 | ₩12,144 | ₩12,331 | ₩11,730 | ₩11,877 | -2.20% | 149.6만 |
|---|
| 2026.06.04 | ₩12,024 | ₩12,291 | ₩11,970 | ₩12,170 | +1.22% | 188.8만 |
|---|
| 2026.06.03 | ₩11,650 | ₩11,797 | ₩11,517 | ₩11,757 | +0.92% | 201.4만 |
|---|
| 2026.06.02 | ₩11,864 | ₩11,970 | ₩11,663 | ₩11,677 | -1.57% | 337.5만 |
|---|
| 2026.06.01 | ₩11,770 | ₩12,024 | ₩11,677 | ₩11,904 | +1.13% | 280.7만 |
|---|
| 2026.05.29 | ₩12,437 | ₩12,544 | ₩11,917 | ₩11,970 | -3.76% | 443만 |
|---|
| 2026.05.28 | ₩12,157 | ₩12,664 | ₩12,144 | ₩12,411 | +2.09% | 298.8만 |
|---|
| 2026.05.27 | ₩12,331 | ₩12,544 | ₩12,237 | ₩12,277 | -0.43% | 392.4만 |
|---|
| 2026.05.26 | ₩11,850 | ₩12,291 | ₩11,810 | ₩12,197 | +2.93% | 343.8만 |
|---|
| 2026.05.22 | ₩11,864 | ₩12,384 | ₩11,637 | ₩11,877 | +0.11% | 424.2만 |
|---|
| 2026.05.21 | ₩11,637 | ₩11,917 | ₩11,343 | ₩11,823 | +1.61% | 473.9만 |
|---|
| 2026.05.20 | ₩11,143 | ₩11,797 | ₩10,996 | ₩11,783 | +5.75% | 332.6만 |
|---|
| 2026.05.19 | ₩11,583 | ₩11,583 | ₩11,116 | ₩11,143 | -3.80% | 292.4만 |
|---|
| 2026.05.18 | ₩10,969 | ₩11,463 | ₩10,929 | ₩11,423 | +4.14% | 284.1만 |
|---|
| 2026.05.15 | ₩11,156 | ₩11,236 | ₩10,889 | ₩10,929 | -2.03% | 151.5만 |
|---|
| 2026.05.14 | ₩11,757 | ₩11,757 | ₩11,170 | ₩11,250 | -4.31% | 333.4만 |
|---|
| 2026.05.13 | ₩11,396 | ₩11,770 | ₩11,343 | ₩11,597 | +1.76% | 227.9만 |
|---|
| 2026.05.12 | ₩11,543 | ₩11,703 | ₩11,276 | ₩11,490 | -0.46% | 172.8만 |
|---|
| 2026.05.11 | ₩12,024 | ₩12,117 | ₩11,530 | ₩11,543 | -4.00% | 208.1만 |
|---|
| 2026.05.08 | ₩12,344 | ₩12,344 | ₩11,877 | ₩12,077 | -2.16% | 159.6만 |
|---|
| 2026.05.07 | ₩12,411 | ₩12,584 | ₩12,157 | ₩12,344 | -0.54% | 163.6만 |
|---|
| 2026.05.06 | ₩12,491 | ₩12,638 | ₩12,157 | ₩12,251 | -1.92% | 146.6만 |
|---|
| 2026.05.05 | ₩12,224 | ₩12,464 | ₩12,130 | ₩12,371 | +1.20% | 137.3만 |
|---|
| 2026.05.04 | ₩12,597 | ₩12,664 | ₩11,957 | ₩12,130 | -3.71% | 170.3만 |
|---|
| 2026.05.01 | ₩12,611 | ₩12,784 | ₩12,397 | ₩12,718 | +0.85% | 191.4만 |
|---|
| 2026.04.30 | ₩12,010 | ₩12,557 | ₩11,984 | ₩12,544 | +4.44% | 215.2만 |
|---|
| 2026.04.29 | ₩12,304 | ₩12,624 | ₩12,010 | ₩12,024 | -2.28% | 205.6만 |
|---|
| 2026.04.28 | ₩12,638 | ₩12,691 | ₩12,117 | ₩12,464 | -1.37% | 346.6만 |
|---|
| 2026.04.27 | ₩12,718 | ₩12,918 | ₩12,584 | ₩12,611 | -0.84% | 220.6만 |
|---|
| 2026.04.24 | ₩12,477 | ₩12,784 | ₩12,317 | ₩12,731 | +2.03% | 199.8만 |
|---|
| 2026.04.23 | ₩12,771 | ₩12,824 | ₩12,344 | ₩12,477 | -2.30% | 430.4만 |
|---|
| 2026.04.22 | ₩12,744 | ₩12,784 | ₩12,397 | ₩12,704 | -0.31% | 213.7만 |
|---|
| 2026.04.21 | ₩12,891 | ₩13,265 | ₩12,477 | ₩12,571 | -2.48% | 254.7만 |
|---|
| 2026.04.20 | ₩12,584 | ₩12,878 | ₩12,584 | ₩12,851 | +2.12% | 154.9만 |
|---|
| 2026.04.17 | ₩12,571 | ₩12,944 | ₩12,504 | ₩12,691 | +0.96% | 210.6만 |
|---|
| 2026.04.16 | ₩12,464 | ₩12,571 | ₩12,224 | ₩12,331 | -1.07% | 187.1만 |
|---|
| 2026.04.15 | ₩12,824 | ₩12,931 | ₩12,544 | ₩12,571 | -1.98% | 190.3만 |
|---|
| 2026.04.14 | ₩12,157 | ₩12,851 | ₩12,090 | ₩12,824 | +5.49% | 296.2만 |
|---|
| 2026.04.13 | ₩12,544 | ₩12,624 | ₩12,050 | ₩12,197 | -2.77% | 367.3만 |
|---|
| 2026.04.10 | ₩13,291 | ₩13,345 | ₩12,397 | ₩12,571 | -5.42% | 485만 |
|---|
| 2026.04.09 | ₩12,277 | ₩14,452 | ₩12,277 | ₩13,398 | +9.13% | 581.2만 |
|---|
| 2026.04.08 | ₩14,065 | ₩14,279 | ₩13,638 | ₩13,799 | -1.90% | 383.5만 |
|---|
| 2026.04.07 | ₩12,718 | ₩13,612 | ₩12,691 | ₩13,318 | +4.72% | 379.3만 |
|---|
| 2026.04.06 | ₩12,517 | ₩12,811 | ₩12,411 | ₩12,758 | +1.92% | 237.5만 |
|---|
| 2026.04.02 | ₩12,197 | ₩12,624 | ₩11,904 | ₩12,557 | +2.95% | 229.3만 |
|---|
| 2026.04.01 | ₩12,611 | ₩12,771 | ₩12,411 | ₩12,531 | -0.63% | 205.1만 |
|---|
| 2026.03.31 | ₩12,024 | ₩12,411 | ₩11,957 | ₩12,397 | +3.11% | 152.6만 |
|---|
| 2026.03.30 | ₩11,743 | ₩11,930 | ₩11,650 | ₩11,890 | +1.25% | 206.1만 |
|---|
| 2026.03.27 | ₩11,970 | ₩12,117 | ₩11,517 | ₩11,610 | -3.01% | 181.1만 |
|---|
| 2026.03.26 | ₩12,064 | ₩12,331 | ₩12,064 | ₩12,210 | +1.22% | 166.8만 |
|---|
| 2026.03.25 | ₩12,411 | ₩12,597 | ₩12,050 | ₩12,224 | -1.51% | 238.2만 |
|---|
| 2026.03.24 | ₩11,610 | ₩12,331 | ₩11,517 | ₩12,157 | +4.71% | 175.1만 |
|---|
| 2026.03.23 | ₩11,623 | ₩12,184 | ₩11,356 | ₩11,797 | +1.49% | 293.2만 |
|---|
| 2026.03.20 | ₩11,610 | ₩11,637 | ₩10,996 | ₩11,156 | -3.91% | 469.5만 |
|---|
| 2026.03.19 | ₩11,957 | ₩11,984 | ₩11,450 | ₩11,610 | -2.90% | 231.6만 |
|---|
| 2026.03.18 | ₩12,304 | ₩12,331 | ₩11,770 | ₩11,823 | -3.90% | 267.9만 |
|---|
| 2026.03.17 | ₩12,504 | ₩12,638 | ₩12,251 | ₩12,371 | -1.07% | 178.3만 |
|---|
| 2026.03.16 | ₩12,371 | ₩12,638 | ₩12,064 | ₩12,157 | -1.73% | 257.8만 |
|---|
| 2026.03.13 | ₩12,611 | ₩12,838 | ₩11,877 | ₩12,130 | -3.81% | 283.4만 |
|---|
| 2026.03.12 | ₩12,798 | ₩12,971 | ₩12,477 | ₩12,477 | -2.50% | 193.8만 |
|---|
| 2026.03.11 | ₩12,718 | ₩13,185 | ₩12,691 | ₩13,158 | +3.46% | 142.2만 |
|---|
| 2026.03.10 | ₩12,958 | ₩13,278 | ₩12,571 | ₩12,878 | -0.62% | 204.4만 |
|---|
| 2026.03.09 | ₩12,624 | ₩12,984 | ₩12,210 | ₩12,944 | +2.54% | 317만 |
|---|
| 2026.03.06 | ₩14,012 | ₩14,239 | ₩12,864 | ₩12,944 | -7.62% | 256.5만 |
|---|
| 2026.03.05 | ₩14,145 | ₩14,573 | ₩14,065 | ₩14,266 | +0.85% | 235.8만 |
|---|
| 2026.03.04 | ₩14,746 | ₩14,853 | ₩14,332 | ₩14,412 | -2.26% | 199.4만 |
|---|
| 2026.03.03 | ₩14,479 | ₩14,759 | ₩14,199 | ₩14,546 | +0.46% | 460.2만 |
|---|
| 2026.03.02 | ₩14,586 | ₩15,040 | ₩14,452 | ₩14,879 | +2.01% | 625.4만 |
|---|
| 2026.02.27 | ₩14,906 | ₩15,133 | ₩14,773 | ₩14,986 | +0.54% | 282.6만 |
|---|
| 2026.02.26 | ₩15,053 | ₩15,240 | ₩14,773 | ₩15,106 | +0.35% | 182.4만 |
|---|
| 2026.02.25 | ₩15,026 | ₩15,253 | ₩14,893 | ₩15,080 | +0.36% | 196.7만 |
|---|
| 2026.02.24 | ₩14,893 | ₩15,186 | ₩14,679 | ₩14,973 | +0.54% | 193.8만 |
|---|
| 2026.02.23 | ₩14,973 | ₩15,133 | ₩14,733 | ₩14,799 | -1.16% | 415.6만 |
|---|
| 2026.02.20 | ₩14,653 | ₩15,146 | ₩14,586 | ₩15,120 | +3.19% | 224.3만 |
|---|
| 2026.02.19 | ₩14,906 | ₩14,986 | ₩14,439 | ₩14,653 | -1.70% | 180.6만 |
|---|
| 2026.02.18 | ₩14,613 | ₩14,973 | ₩14,519 | ₩14,879 | +1.83% | 287.3만 |
|---|
| 2026.02.17 | ₩14,599 | ₩14,773 | ₩14,426 | ₩14,666 | +0.46% | 368만 |
|---|
| 2026.02.13 | ₩14,506 | ₩14,879 | ₩14,332 | ₩14,599 | +0.64% | 427.6만 |
|---|
| 2026.02.12 | ₩14,426 | ₩14,599 | ₩13,839 | ₩14,386 | -0.28% | 422만 |
|---|
| 2026.02.11 | ₩14,332 | ₩14,492 | ₩13,892 | ₩14,346 | +0.09% | 367.2만 |
|---|
| 2026.02.10 | ₩14,212 | ₩14,506 | ₩14,119 | ₩14,319 | +0.75% | 249.5만 |
|---|
| 2026.02.09 | ₩14,279 | ₩14,372 | ₩14,039 | ₩14,159 | -0.84% | 360.3만 |
|---|
| 2026.02.06 | ₩14,159 | ₩14,639 | ₩14,092 | ₩14,412 | +1.79% | 221.3만 |
|---|
| 2026.02.05 | ₩13,932 | ₩14,546 | ₩13,852 | ₩14,132 | +1.44% | 299.6만 |
|---|
| 2026.02.04 | ₩13,865 | ₩14,132 | ₩13,652 | ₩14,065 | +1.44% | 329만 |
|---|
| 2026.02.03 | ₩13,825 | ₩14,492 | ₩13,598 | ₩13,705 | -0.87% | 348.3만 |
|---|
| 2026.02.02 | ₩13,465 | ₩14,012 | ₩13,265 | ₩13,678 | +1.59% | 339.2만 |
|---|
| 2026.01.30 | ₩13,598 | ₩13,758 | ₩13,452 | ₩13,638 | +0.29% | 294.8만 |
|---|
| 2026.01.29 | ₩13,825 | ₩13,905 | ₩13,265 | ₩13,625 | -1.45% | 330만 |
|---|
| 2026.01.28 | ₩13,585 | ₩13,905 | ₩13,518 | ₩13,812 | +1.67% | 238.4만 |
|---|
| 2026.01.27 | ₩13,331 | ₩13,932 | ₩13,278 | ₩13,678 | +2.60% | 337.5만 |
|---|
| 2026.01.26 | ₩12,984 | ₩13,412 | ₩12,824 | ₩13,358 | +2.88% | 337.9만 |
|---|
| 2026.01.23 | ₩13,091 | ₩13,385 | ₩12,958 | ₩13,078 | -0.10% | 726만 |
|---|
| 2026.01.22 | ₩13,171 | ₩13,505 | ₩12,971 | ₩13,251 | +0.61% | 272만 |
|---|
| 2026.01.21 | ₩12,437 | ₩13,251 | ₩12,437 | ₩13,171 | +5.90% | 257.9만 |
|---|
| 2026.01.20 | ₩11,917 | ₩12,731 | ₩11,917 | ₩12,477 | +4.70% | 239.9만 |
|---|
| 2026.01.16 | ₩12,691 | ₩12,798 | ₩12,264 | ₩12,344 | -2.73% | 204만 |
|---|
| 2026.01.15 | ₩12,571 | ₩13,051 | ₩12,371 | ₩12,624 | +0.42% | 247.5만 |
|---|
| 2026.01.14 | ₩12,130 | ₩12,597 | ₩12,104 | ₩12,531 | +3.30% | 334.7만 |
|---|
| 2026.01.13 | ₩12,544 | ₩12,544 | ₩12,104 | ₩12,264 | -2.23% | 276.3만 |
|---|
| 2026.01.12 | ₩12,838 | ₩12,838 | ₩12,064 | ₩12,504 | -2.60% | 637.4만 |
|---|
| 2026.01.09 | ₩13,318 | ₩13,745 | ₩11,263 | ₩12,838 | -3.61% | 950.7만 |
|---|
| 2026.01.08 | ₩12,331 | ₩13,665 | ₩12,170 | ₩12,958 | +5.09% | 2299.7만 |
|---|
| 2026.01.07 | ₩9,888 | ₩10,009 | ₩9,688 | ₩9,848 | -0.40% | 331.9만 |
|---|
| 2026.01.06 | ₩9,662 | ₩10,022 | ₩9,608 | ₩9,888 | +2.35% | 520.4만 |
|---|
| 2026.01.05 | ₩9,341 | ₩9,768 | ₩9,315 | ₩9,688 | +3.71% | 187.8만 |
|---|
| 2026.01.02 | ₩9,248 | ₩9,448 | ₩9,195 | ₩9,341 | +1.01% | 293.6만 |
|---|
| 2025.12.31 | ₩9,408 | ₩9,461 | ₩9,315 | ₩9,328 | -0.85% | 177.5만 |
|---|
| 2025.12.30 | ₩9,568 | ₩9,622 | ₩9,328 | ₩9,408 | -1.67% | 195.5만 |
|---|
| 2025.12.29 | ₩9,515 | ₩9,728 | ₩9,448 | ₩9,635 | +1.26% | 269.2만 |
|---|
| 2025.12.26 | ₩9,595 | ₩9,595 | ₩9,355 | ₩9,515 | -0.83% | 179.2만 |
|---|
| 2025.12.24 | ₩9,528 | ₩9,608 | ₩9,408 | ₩9,528 | 0.00% | 87.3만 |
|---|
| 2025.12.23 | ₩9,501 | ₩9,542 | ₩9,328 | ₩9,542 | +0.42% | 176.6만 |
|---|
| 2025.12.22 | ₩9,582 | ₩9,742 | ₩9,355 | ₩9,515 | -0.70% | 448.9만 |
|---|
| 2025.12.19 | ₩9,929 | ₩10,049 | ₩9,568 | ₩9,608 | -3.23% | 343.2만 |
|---|
| 2025.12.18 | ₩9,528 | ₩10,049 | ₩9,501 | ₩9,969 | +4.62% | 321.7만 |
|---|
| 2025.12.17 | ₩9,395 | ₩9,648 | ₩9,275 | ₩9,461 | +0.71% | 196.6만 |
|---|
| 2025.12.16 | ₩9,114 | ₩9,582 | ₩8,994 | ₩9,395 | +3.07% | 346.8만 |
|---|
| 2025.12.15 | ₩9,155 | ₩9,235 | ₩8,954 | ₩9,141 | -0.15% | 511.8만 |
|---|
| 2025.12.12 | ₩9,421 | ₩9,435 | ₩9,021 | ₩9,155 | -2.83% | 263만 |
|---|
| 2025.12.11 | ₩9,315 | ₩9,461 | ₩9,248 | ₩9,395 | +0.86% | 1208.5만 |
|---|
| 2025.12.10 | ₩8,527 | ₩9,368 | ₩8,474 | ₩9,315 | +9.23% | 612.7만 |
|---|
| 2025.12.09 | ₩8,074 | ₩8,661 | ₩8,007 | ₩8,541 | +5.79% | 681.9만 |
|---|
| 2025.12.08 | ₩8,060 | ₩8,300 | ₩7,940 | ₩8,060 | 0.00% | 211.5만 |
|---|
| 2025.12.05 | ₩7,980 | ₩8,060 | ₩7,873 | ₩7,980 | 0.00% | 139.1만 |
|---|
| 2025.12.04 | ₩7,940 | ₩7,967 | ₩7,767 | ₩7,913 | -0.34% | 296.5만 |
|---|
| 2025.12.03 | ₩7,913 | ₩8,114 | ₩7,820 | ₩7,927 | +0.17% | 245.4만 |
|---|
| 2025.12.02 | ₩7,913 | ₩7,980 | ₩7,780 | ₩7,900 | -0.17% | 330.3만 |
|---|
| 2025.12.01 | ₩7,954 | ₩8,167 | ₩7,753 | ₩7,900 | -0.67% | 471.1만 |
|---|
| 2025.11.28 | ₩8,114 | ₩8,140 | ₩7,967 | ₩7,980 | -1.64% | 600.4만 |
|---|
| 2025.11.26 | ₩7,833 | ₩8,127 | ₩7,807 | ₩8,060 | +2.90% | 343.9만 |
|---|
| 2025.11.25 | ₩7,833 | ₩8,300 | ₩7,820 | ₩8,007 | +2.21% | 475.2만 |
|---|
| 2025.11.24 | ₩7,700 | ₩7,980 | ₩7,473 | ₩7,820 | +1.56% | 361.2만 |
|---|
| 2025.11.21 | ₩7,193 | ₩7,967 | ₩7,166 | ₩7,633 | +6.12% | 481.1만 |
|---|
| 2025.11.20 | ₩7,580 | ₩7,807 | ₩7,193 | ₩7,220 | -4.75% | 227.7만 |
|---|
| 2025.11.19 | ₩7,820 | ₩7,967 | ₩7,286 | ₩7,433 | -4.95% | 334.8만 |
|---|
| 2025.11.18 | ₩8,567 | ₩8,567 | ₩7,887 | ₩7,900 | -7.79% | 370.5만 |
|---|
| 2025.11.17 | ₩8,421 | ₩8,727 | ₩8,367 | ₩8,567 | +1.74% | 471.7만 |
|---|
| 2025.11.14 | ₩8,274 | ₩8,621 | ₩8,274 | ₩8,527 | +3.06% | 201.1만 |
|---|
| 2025.11.13 | ₩8,581 | ₩8,714 | ₩8,461 | ₩8,501 | -0.93% | 304.9만 |
|---|
| 2025.11.12 | ₩8,674 | ₩8,968 | ₩8,567 | ₩8,634 | -0.46% | 441.7만 |
|---|
| 2025.11.11 | ₩8,514 | ₩8,914 | ₩8,461 | ₩8,714 | +2.35% | 230.5만 |
|---|
| 2025.11.10 | ₩8,594 | ₩8,647 | ₩8,274 | ₩8,487 | -1.24% | 278.4만 |
|---|
| 2025.11.07 | ₩7,980 | ₩8,621 | ₩7,954 | ₩8,541 | +7.02% | 324.3만 |
|---|
| 2025.11.06 | ₩8,287 | ₩8,327 | ₩7,887 | ₩7,980 | -3.70% | 395.7만 |
|---|
| 2025.11.05 | ₩8,020 | ₩8,327 | ₩7,913 | ₩8,287 | +3.33% | 263만 |
|---|
| 2025.11.04 | ₩8,421 | ₩8,434 | ₩7,994 | ₩8,060 | -4.28% | 240.1만 |
|---|
| 2025.11.03 | ₩8,234 | ₩8,407 | ₩8,034 | ₩8,394 | +1.94% | 385.4만 |
|---|
| 2025.10.31 | ₩7,980 | ₩8,367 | ₩7,767 | ₩8,234 | +3.18% | 419.9만 |
|---|
| 2025.10.30 | ₩8,300 | ₩8,367 | ₩7,873 | ₩8,007 | -3.54% | 366.2만 |
|---|
| 2025.10.29 | ₩8,154 | ₩8,607 | ₩8,114 | ₩8,314 | +1.96% | 347.2만 |
|---|
| 2025.10.28 | ₩8,274 | ₩8,381 | ₩8,167 | ₩8,220 | -0.65% | 290.8만 |
|---|
| 2025.10.27 | ₩8,287 | ₩8,541 | ₩8,180 | ₩8,287 | 0.00% | 316.4만 |
|---|
| 2025.10.24 | ₩8,167 | ₩8,287 | ₩8,060 | ₩8,260 | +1.14% | 263.5만 |
|---|
| 2025.10.23 | ₩8,180 | ₩8,354 | ₩7,980 | ₩8,100 | -0.98% | 285.2만 |
|---|
| 2025.10.22 | ₩7,900 | ₩8,314 | ₩7,793 | ₩8,194 | +3.72% | 472.4만 |
|---|
| 2025.10.21 | ₩7,927 | ₩7,980 | ₩7,793 | ₩7,873 | -0.67% | 276.5만 |
|---|
| 2025.10.20 | ₩7,954 | ₩8,100 | ₩7,807 | ₩7,860 | -1.17% | 275.2만 |
|---|
| 2025.10.17 | ₩7,820 | ₩7,900 | ₩7,713 | ₩7,847 | +0.34% | 315.8만 |
|---|
| 2025.10.16 | ₩8,114 | ₩8,274 | ₩7,780 | ₩7,913 | -2.47% | 409.4만 |
|---|
| 2025.10.15 | ₩7,954 | ₩8,087 | ₩7,753 | ₩7,940 | -0.17% | 391만 |
|---|
| 2025.10.14 | ₩7,833 | ₩8,114 | ₩7,700 | ₩7,887 | +0.68% | 373만 |
|---|
| 2025.10.13 | ₩8,127 | ₩8,287 | ₩7,900 | ₩7,940 | -2.30% | 447.4만 |
|---|
| 2025.10.10 | ₩9,181 | ₩9,195 | ₩7,660 | ₩8,060 | -12.21% | 924.1만 |
|---|