시장 데이터를 불러오는 중
전체 종목
네오지노믹스 과거 주가
NeoGenomics, Inc. - Common Stock · NEO · NASDAQ
주요 사업 분야는 정밀기기입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NeoGenomics, Inc. - Common Stock · NEO · NASDAQ
주요 사업 분야는 정밀기기입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,467 | ₩22,325 | ₩21,440 | ₩21,909 | +2.06% | 138.5만 |
| 2026.10.08 | ₩21,065 | ₩21,561 | ₩20,650 | ₩21,467 | +1.91% | 351.8만 |
| 2026.10.07 | ₩21,923 | ₩22,298 | ₩21,280 | ₩21,400 | -2.38% | 319.2만 |
| 2026.10.06 | ₩26,800 | ₩27,001 | ₩22,070 | ₩22,124 | -17.45% | 509.8만 |
| 2026.10.05 | ₩24,764 | ₩25,635 | ₩24,496 | ₩25,635 | +3.52% | 204.9만 |
| 2026.10.02 | ₩24,107 | ₩25,045 | ₩24,040 | ₩24,750 | +2.67% | 230.2만 |
| 2026.10.01 | ₩24,362 | ₩25,139 | ₩23,772 | ₩23,826 | -2.20% | 247만 |
| 2026.09.30 | ₩25,139 | ₩25,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,603 |
| -2.13% |
| 247.4만 |
| 2026.09.29 | ₩25,862 | ₩26,465 | ₩24,898 | ₩25,112 | -2.90% | 269.6만 |
|---|
| 2026.09.28 | ₩25,487 | ₩26,251 | ₩25,474 | ₩25,849 | +1.42% | 129.9만 |
|---|
| 2026.09.25 | ₩26,211 | ₩26,465 | ₩25,286 | ₩25,903 | -1.18% | 202만 |
|---|
| 2026.09.24 | ₩24,750 | ₩26,439 | ₩24,656 | ₩26,211 | +5.90% | 294.9만 |
|---|
| 2026.09.23 | ₩25,045 | ₩25,568 | ₩24,482 | ₩24,603 | -1.77% | 291.1만 |
|---|
| 2026.09.22 | ₩25,836 | ₩26,264 | ₩25,233 | ₩25,313 | -2.02% | 400.1만 |
|---|
| 2026.09.21 | ₩26,693 | ₩26,867 | ₩25,836 | ₩26,010 | -2.56% | 143.5만 |
|---|
| 2026.09.18 | ₩26,680 | ₩26,841 | ₩25,996 | ₩26,680 | 0.00% | 439.8만 |
|---|
| 2026.09.17 | ₩25,608 | ₩26,653 | ₩25,434 | ₩26,653 | +4.08% | 200.7만 |
|---|
| 2026.09.16 | ₩25,246 | ₩25,970 | ₩25,152 | ₩25,380 | +0.53% | 162.1만 |
|---|
| 2026.09.15 | ₩24,656 | ₩25,849 | ₩24,656 | ₩25,313 | +2.66% | 242.5만 |
|---|
| 2026.09.14 | ₩23,263 | ₩24,777 | ₩23,263 | ₩24,670 | +6.05% | 150.2만 |
|---|
| 2026.09.11 | ₩23,919 | ₩24,013 | ₩23,062 | ₩23,209 | -2.97% | 107.2만 |
|---|
| 2026.09.10 | ₩23,397 | ₩23,785 | ₩23,196 | ₩23,598 | +0.86% | 111.2만 |
|---|
| 2026.09.09 | ₩23,156 | ₩24,120 | ₩22,981 | ₩23,665 | +2.20% | 154.2만 |
|---|
| 2026.09.08 | ₩22,981 | ₩23,906 | ₩22,713 | ₩23,531 | +2.39% | 114.8만 |
|---|
| 2026.09.04 | ₩23,048 | ₩23,410 | ₩22,606 | ₩23,290 | +1.05% | 99.7만 |
|---|
| 2026.09.03 | ₩23,450 | ₩23,986 | ₩22,847 | ₩23,397 | -0.23% | 224.7만 |
|---|
| 2026.09.02 | ₩23,316 | ₩24,362 | ₩23,129 | ₩23,316 | 0.00% | 179.5만 |
|---|
| 2026.09.01 | ₩23,678 | ₩24,268 | ₩23,263 | ₩23,383 | -1.25% | 131.8만 |
|---|
| 2026.08.31 | ₩23,812 | ₩24,228 | ₩23,035 | ₩24,000 | +0.79% | 157.9만 |
|---|
| 2026.08.28 | ₩24,603 | ₩25,125 | ₩23,973 | ₩24,187 | -1.69% | 172.4만 |
|---|
| 2026.08.27 | ₩23,919 | ₩26,479 | ₩23,919 | ₩24,978 | +4.43% | 509.8만 |
|---|
| 2026.08.26 | ₩22,365 | ₩23,397 | ₩22,218 | ₩23,276 | +4.07% | 168만 |
|---|
| 2026.08.25 | ₩22,378 | ₩22,646 | ₩21,936 | ₩22,499 | +0.54% | 87.2만 |
|---|
| 2026.08.24 | ₩22,445 | ₩22,512 | ₩21,816 | ₩21,990 | -2.03% | 109.4만 |
|---|
| 2026.08.21 | ₩22,244 | ₩22,888 | ₩21,722 | ₩22,754 | +2.29% | 114만 |
|---|
| 2026.08.20 | ₩21,682 | ₩22,539 | ₩21,414 | ₩22,151 | +2.16% | 274.8만 |
|---|
| 2026.08.19 | ₩21,708 | ₩22,378 | ₩21,548 | ₩22,325 | +2.84% | 156.2만 |
|---|
| 2026.08.18 | ₩21,494 | ₩21,842 | ₩21,105 | ₩21,306 | -0.87% | 93.7만 |
|---|
| 2026.08.17 | ₩21,065 | ₩21,923 | ₩21,065 | ₩21,655 | +2.80% | 113.8만 |
|---|
| 2026.08.14 | ₩21,950 | ₩21,976 | ₩21,293 | ₩21,360 | -2.69% | 90.6만 |
|---|
| 2026.08.13 | ₩22,124 | ₩22,325 | ₩21,869 | ₩21,963 | -0.73% | 95.6만 |
|---|
| 2026.08.12 | ₩21,976 | ₩22,218 | ₩21,762 | ₩22,003 | +0.12% | 104.8만 |
|---|
| 2026.08.11 | ₩22,459 | ₩22,512 | ₩21,936 | ₩22,151 | -1.37% | 372.3만 |
|---|
| 2026.08.10 | ₩22,151 | ₩22,673 | ₩21,883 | ₩22,285 | +0.60% | 194.6만 |
|---|
| 2026.08.07 | ₩21,253 | ₩22,244 | ₩21,253 | ₩22,204 | +4.48% | 134.6만 |
|---|
| 2026.08.06 | ₩21,025 | ₩21,293 | ₩20,744 | ₩20,851 | -0.83% | 190.6만 |
|---|
| 2026.08.05 | ₩21,762 | ₩22,043 | ₩21,012 | ₩21,079 | -3.14% | 182.4만 |
|---|
| 2026.08.04 | ₩21,280 | ₩21,856 | ₩21,012 | ₩21,829 | +2.58% | 270.8만 |
|---|
| 2026.08.03 | ₩20,717 | ₩21,909 | ₩20,556 | ₩21,226 | +2.46% | 297.4만 |
|---|
| 2026.07.31 | ₩21,146 | ₩21,306 | ₩20,462 | ₩20,489 | -3.11% | 286만 |
|---|
| 2026.07.30 | ₩20,234 | ₩21,668 | ₩19,953 | ₩21,280 | +5.17% | 530.3만 |
|---|
| 2026.07.29 | ₩20,717 | ₩21,574 | ₩19,712 | ₩20,462 | -1.23% | 843.1만 |
|---|
| 2026.07.28 | ₩17,795 | ₩18,251 | ₩17,487 | ₩17,956 | +0.90% | 240.3만 |
|---|
| 2026.07.27 | ₩18,867 | ₩18,867 | ₩17,554 | ₩17,608 | -6.68% | 179.6만 |
|---|
| 2026.07.24 | ₩19,149 | ₩19,390 | ₩18,586 | ₩18,613 | -2.80% | 199.3만 |
|---|
| 2026.07.23 | ₩18,305 | ₩19,631 | ₩18,305 | ₩19,082 | +4.25% | 190.1만 |
|---|
| 2026.07.22 | ₩19,202 | ₩19,229 | ₩18,358 | ₩18,774 | -2.23% | 170.9만 |
|---|
| 2026.07.21 | ₩19,028 | ₩19,631 | ₩18,586 | ₩19,363 | +1.76% | 157.8만 |
|---|
| 2026.07.20 | ₩19,551 | ₩19,645 | ₩18,921 | ₩19,082 | -2.40% | 209.3만 |
|---|
| 2026.07.17 | ₩19,631 | ₩20,154 | ₩19,229 | ₩19,578 | -0.27% | 1076.7만 |
|---|
| 2026.07.16 | ₩19,457 | ₩20,087 | ₩19,363 | ₩19,886 | +2.20% | 427만 |
|---|
| 2026.07.15 | ₩19,618 | ₩19,658 | ₩18,975 | ₩19,430 | -0.96% | 306.9만 |
|---|
| 2026.07.14 | ₩18,934 | ₩19,363 | ₩18,492 | ₩19,068 | +0.71% | 150.3만 |
|---|
| 2026.07.13 | ₩18,733 | ₩19,082 | ₩18,559 | ₩18,908 | +0.93% | 154.3만 |
|---|
| 2026.07.10 | ₩19,698 | ₩19,698 | ₩18,707 | ₩18,908 | -4.01% | 137.8만 |
|---|
| 2026.07.09 | ₩19,095 | ₩20,020 | ₩18,988 | ₩19,738 | +3.37% | 151.7만 |
|---|
| 2026.07.08 | ₩19,082 | ₩19,551 | ₩18,519 | ₩19,082 | 0.00% | 281.6만 |
|---|
| 2026.07.07 | ₩20,221 | ₩20,476 | ₩19,135 | ₩19,430 | -3.91% | 287.5만 |
|---|
| 2026.07.06 | ₩20,543 | ₩20,864 | ₩20,100 | ₩20,315 | -1.11% | 316.5만 |
|---|
| 2026.07.02 | ₩20,100 | ₩20,851 | ₩20,100 | ₩20,315 | +1.07% | 217.8만 |
|---|
| 2026.07.01 | ₩19,497 | ₩20,368 | ₩19,484 | ₩20,060 | +2.89% | 322.8만 |
|---|
| 2026.06.30 | ₩19,068 | ₩19,819 | ₩18,787 | ₩19,551 | +2.53% | 352.9만 |
|---|
| 2026.06.29 | ₩18,733 | ₩19,403 | ₩18,733 | ₩19,095 | +1.93% | 248.4만 |
|---|
| 2026.06.26 | ₩18,345 | ₩19,068 | ₩18,224 | ₩18,988 | +3.51% | 712.5만 |
|---|
| 2026.06.25 | ₩17,286 | ₩18,599 | ₩17,286 | ₩18,398 | +6.43% | 431만 |
|---|
| 2026.06.24 | ₩15,611 | ₩17,407 | ₩15,584 | ₩17,286 | +10.73% | 605.1만 |
|---|
| 2026.06.23 | ₩14,928 | ₩15,651 | ₩14,914 | ₩15,370 | +2.96% | 352.2만 |
|---|
| 2026.06.22 | ₩14,888 | ₩15,196 | ₩14,687 | ₩15,008 | +0.81% | 310.8만 |
|---|
| 2026.06.18 | ₩14,177 | ₩15,022 | ₩14,177 | ₩14,914 | +5.20% | 670.8만 |
|---|
| 2026.06.17 | ₩14,673 | ₩14,754 | ₩13,749 | ₩13,909 | -5.21% | 1395.7만 |
|---|
| 2026.06.16 | ₩13,789 | ₩14,794 | ₩13,467 | ₩14,057 | +1.94% | 496.8만 |
|---|
| 2026.06.15 | ₩15,129 | ₩15,236 | ₩14,566 | ₩14,861 | -1.77% | 83.4만 |
|---|
| 2026.06.12 | ₩15,397 | ₩15,504 | ₩14,727 | ₩14,941 | -2.96% | 148.1만 |
|---|
| 2026.06.11 | ₩15,236 | ₩15,397 | ₩14,861 | ₩15,370 | +0.88% | 231.3만 |
|---|
| 2026.06.10 | ₩15,249 | ₩15,839 | ₩15,102 | ₩15,115 | -0.88% | 222.1만 |
|---|
| 2026.06.09 | ₩14,834 | ₩15,424 | ₩14,740 | ₩15,330 | +3.34% | 197.9만 |
|---|
| 2026.06.08 | ₩14,740 | ₩15,142 | ₩14,646 | ₩14,673 | -0.45% | 117.6만 |
|---|
| 2026.06.05 | ₩15,062 | ₩15,330 | ₩14,338 | ₩14,606 | -3.02% | 104.7만 |
|---|
| 2026.06.04 | ₩13,749 | ₩15,517 | ₩13,682 | ₩15,156 | +10.23% | 249.9만 |
|---|
| 2026.06.03 | ₩13,507 | ₩13,896 | ₩13,266 | ₩13,588 | +0.60% | 128.2만 |
|---|
| 2026.06.02 | ₩13,775 | ₩13,829 | ₩13,347 | ₩13,561 | -1.56% | 106.1만 |
|---|
| 2026.06.01 | ₩14,124 | ₩14,204 | ₩13,440 | ₩13,990 | -0.95% | 120.5만 |
|---|
| 2026.05.29 | ₩13,708 | ₩14,271 | ₩13,561 | ₩14,097 | +2.83% | 194만 |
|---|
| 2026.05.28 | ₩12,690 | ₩13,789 | ₩12,623 | ₩13,655 | +7.60% | 162.9만 |
|---|
| 2026.05.27 | ₩12,476 | ₩12,864 | ₩12,328 | ₩12,824 | +2.79% | 86.2만 |
|---|
| 2026.05.26 | ₩12,382 | ₩12,543 | ₩12,114 | ₩12,422 | +0.32% | 85.1만 |
|---|
| 2026.05.22 | ₩12,208 | ₩12,543 | ₩12,154 | ₩12,368 | +1.32% | 77.9만 |
|---|
| 2026.05.21 | ₩11,685 | ₩12,234 | ₩11,511 | ₩12,208 | +4.47% | 156.6만 |
|---|
| 2026.05.20 | ₩11,256 | ₩11,926 | ₩11,176 | ₩11,926 | +5.95% | 131.6만 |
|---|
| 2026.05.19 | ₩11,216 | ₩11,538 | ₩10,988 | ₩11,243 | +0.24% | 120.7만 |
|---|
| 2026.05.18 | ₩11,002 | ₩11,792 | ₩11,002 | ₩11,216 | +1.95% | 121.6만 |
|---|
| 2026.05.15 | ₩11,243 | ₩11,296 | ₩11,015 | ₩11,042 | -1.79% | 111.2만 |
|---|
| 2026.05.14 | ₩11,109 | ₩11,377 | ₩10,988 | ₩11,203 | +0.84% | 102만 |
|---|
| 2026.05.13 | ₩11,605 | ₩11,605 | ₩10,961 | ₩11,069 | -4.62% | 146.7만 |
|---|
| 2026.05.12 | ₩11,578 | ₩11,913 | ₩11,404 | ₩11,725 | +1.27% | 172.1만 |
|---|
| 2026.05.11 | ₩11,980 | ₩12,047 | ₩11,484 | ₩11,605 | -3.13% | 179.3만 |
|---|
| 2026.05.08 | ₩12,100 | ₩12,100 | ₩11,631 | ₩12,007 | -0.78% | 174.8만 |
|---|
| 2026.05.07 | ₩12,047 | ₩12,275 | ₩11,899 | ₩12,154 | +0.89% | 140.3만 |
|---|
| 2026.05.06 | ₩11,926 | ₩12,020 | ₩11,350 | ₩11,913 | -0.11% | 169.5만 |
|---|
| 2026.05.05 | ₩12,074 | ₩12,181 | ₩11,712 | ₩11,873 | -1.66% | 151.6만 |
|---|
| 2026.05.04 | ₩12,556 | ₩12,998 | ₩12,047 | ₩12,060 | -3.95% | 186.1만 |
|---|
| 2026.05.01 | ₩12,569 | ₩12,837 | ₩12,127 | ₩12,650 | +0.64% | 226.3만 |
|---|
| 2026.04.30 | ₩12,141 | ₩12,543 | ₩11,859 | ₩12,409 | +2.21% | 320.8만 |
|---|
| 2026.04.29 | ₩13,735 | ₩13,842 | ₩10,961 | ₩12,007 | -12.59% | 1080.2만 |
|---|
| 2026.04.28 | ₩11,618 | ₩12,154 | ₩11,404 | ₩12,087 | +4.04% | 289.4만 |
|---|
| 2026.04.27 | ₩11,109 | ₩11,672 | ₩11,042 | ₩11,538 | +3.86% | 267.1만 |
|---|
| 2026.04.24 | ₩10,573 | ₩11,162 | ₩10,506 | ₩11,109 | +5.07% | 125.4만 |
|---|
| 2026.04.23 | ₩10,894 | ₩11,069 | ₩10,305 | ₩10,600 | -2.71% | 198.8만 |
|---|
| 2026.04.22 | ₩10,801 | ₩10,988 | ₩10,385 | ₩10,961 | +1.49% | 193.8만 |
|---|
| 2026.04.21 | ₩11,028 | ₩11,524 | ₩10,640 | ₩10,667 | -3.28% | 202.3만 |
|---|
| 2026.04.20 | ₩10,988 | ₩11,216 | ₩10,680 | ₩11,028 | +0.37% | 193.5만 |
|---|
| 2026.04.17 | ₩11,283 | ₩11,471 | ₩11,028 | ₩11,189 | -0.83% | 882.2만 |
|---|
| 2026.04.16 | ₩11,605 | ₩11,698 | ₩10,841 | ₩10,935 | -5.77% | 171.9만 |
|---|
| 2026.04.15 | ₩11,189 | ₩11,712 | ₩11,136 | ₩11,631 | +3.95% | 136.2만 |
|---|
| 2026.04.14 | ₩10,801 | ₩11,216 | ₩10,653 | ₩11,189 | +3.60% | 178.8만 |
|---|
| 2026.04.13 | ₩10,211 | ₩10,854 | ₩10,211 | ₩10,720 | +4.99% | 221.7만 |
|---|
| 2026.04.10 | ₩10,680 | ₩10,881 | ₩10,010 | ₩10,305 | -3.51% | 186.6만 |
|---|
| 2026.04.09 | ₩10,975 | ₩11,055 | ₩10,412 | ₩10,640 | -3.05% | 112.7만 |
|---|
| 2026.04.08 | ₩11,430 | ₩11,551 | ₩10,814 | ₩11,015 | -3.63% | 151.2만 |
|---|
| 2026.04.07 | ₩10,760 | ₩10,841 | ₩10,519 | ₩10,801 | +0.37% | 164.3만 |
|---|
| 2026.04.06 | ₩10,667 | ₩10,841 | ₩10,626 | ₩10,747 | +0.75% | 171.1만 |
|---|
| 2026.04.02 | ₩10,291 | ₩10,734 | ₩9,702 | ₩10,720 | +4.17% | 179.5만 |
|---|
| 2026.04.01 | ₩10,037 | ₩10,573 | ₩9,956 | ₩10,385 | +3.47% | 177.4만 |
|---|
| 2026.03.31 | ₩9,782 | ₩10,144 | ₩9,595 | ₩9,943 | +1.64% | 126.1만 |
|---|
| 2026.03.30 | ₩9,715 | ₩9,796 | ₩9,474 | ₩9,648 | -0.69% | 128.8만 |
|---|
| 2026.03.27 | ₩10,305 | ₩10,345 | ₩9,621 | ₩9,635 | -6.50% | 170.4만 |
|---|
| 2026.03.26 | ₩10,224 | ₩10,613 | ₩10,211 | ₩10,399 | +1.70% | 103.9만 |
|---|
| 2026.03.25 | ₩10,693 | ₩10,854 | ₩10,291 | ₩10,412 | -2.63% | 126.8만 |
|---|
| 2026.03.24 | ₩10,720 | ₩10,801 | ₩10,439 | ₩10,533 | -1.75% | 117.6만 |
|---|
| 2026.03.23 | ₩10,894 | ₩11,176 | ₩10,680 | ₩10,854 | -0.37% | 156만 |
|---|
| 2026.03.20 | ₩10,921 | ₩11,042 | ₩10,533 | ₩10,667 | -2.33% | 330.9만 |
|---|
| 2026.03.19 | ₩10,546 | ₩11,028 | ₩10,519 | ₩10,961 | +3.94% | 148만 |
|---|
| 2026.03.18 | ₩10,935 | ₩11,122 | ₩10,720 | ₩10,734 | -1.84% | 126.8만 |
|---|
| 2026.03.17 | ₩11,122 | ₩11,417 | ₩11,042 | ₩11,082 | -0.36% | 102.6만 |
|---|
| 2026.03.16 | ₩10,760 | ₩11,390 | ₩10,720 | ₩11,042 | +2.62% | 170.1만 |
|---|
| 2026.03.13 | ₩10,787 | ₩11,028 | ₩10,546 | ₩10,559 | -2.11% | 144만 |
|---|
| 2026.03.12 | ₩11,363 | ₩11,404 | ₩10,506 | ₩10,693 | -5.90% | 190.3만 |
|---|
| 2026.03.11 | ₩11,377 | ₩11,591 | ₩11,296 | ₩11,457 | +0.71% | 113.3만 |
|---|
| 2026.03.10 | ₩12,033 | ₩12,221 | ₩11,390 | ₩11,471 | -4.68% | 144.8만 |
|---|
| 2026.03.09 | ₩11,899 | ₩12,060 | ₩11,524 | ₩11,953 | +0.45% | 186.9만 |
|---|
| 2026.03.06 | ₩12,114 | ₩12,275 | ₩11,725 | ₩12,007 | -0.88% | 143.8만 |
|---|
| 2026.03.05 | ₩12,087 | ₩12,569 | ₩11,980 | ₩12,234 | +1.22% | 206.7만 |
|---|
| 2026.03.04 | ₩12,918 | ₩12,998 | ₩12,167 | ₩12,194 | -5.60% | 141만 |
|---|
| 2026.03.03 | ₩12,355 | ₩13,105 | ₩12,114 | ₩12,784 | +3.47% | 381.9만 |
|---|
| 2026.03.02 | ₩13,025 | ₩13,159 | ₩12,449 | ₩12,730 | -2.26% | 176.7만 |
|---|
| 2026.02.27 | ₩13,306 | ₩13,534 | ₩13,038 | ₩13,172 | -1.01% | 146.7만 |
|---|
| 2026.02.26 | ₩13,172 | ₩13,708 | ₩13,146 | ₩13,628 | +3.46% | 189만 |
|---|
| 2026.02.25 | ₩13,065 | ₩13,427 | ₩12,864 | ₩13,159 | +0.72% | 179.7만 |
|---|
| 2026.02.24 | ₩13,641 | ₩13,708 | ₩12,824 | ₩12,931 | -5.21% | 180.5만 |
|---|
| 2026.02.23 | ₩13,105 | ₩13,440 | ₩12,971 | ₩13,360 | +1.94% | 148.5만 |
|---|
| 2026.02.20 | ₩13,440 | ₩13,802 | ₩13,172 | ₩13,253 | -1.40% | 185.4만 |
|---|
| 2026.02.19 | ₩13,655 | ₩13,909 | ₩13,400 | ₩13,414 | -1.77% | 152.9만 |
|---|
| 2026.02.18 | ₩15,290 | ₩15,343 | ₩13,548 | ₩13,749 | -10.08% | 354.2만 |
|---|
| 2026.02.17 | ₩14,070 | ₩15,544 | ₩12,435 | ₩15,330 | +8.95% | 544만 |
|---|
| 2026.02.13 | ₩15,169 | ₩15,558 | ₩14,968 | ₩15,249 | +0.53% | 262.1만 |
|---|
| 2026.02.12 | ₩15,410 | ₩15,611 | ₩14,941 | ₩14,968 | -2.87% | 249.6만 |
|---|
| 2026.02.11 | ₩15,517 | ₩15,517 | ₩14,901 | ₩15,343 | -1.12% | 127.3만 |
|---|
| 2026.02.10 | ₩15,209 | ₩15,799 | ₩15,182 | ₩15,410 | +1.32% | 162.9만 |
|---|
| 2026.02.09 | ₩15,249 | ₩15,370 | ₩15,008 | ₩15,209 | -0.26% | 120만 |
|---|
| 2026.02.06 | ₩15,316 | ₩15,517 | ₩14,955 | ₩15,303 | -0.09% | 240.6만 |
|---|
| 2026.02.05 | ₩16,040 | ₩16,187 | ₩15,062 | ₩15,102 | -5.85% | 149.8만 |
|---|
| 2026.02.04 | ₩16,844 | ₩16,938 | ₩15,933 | ₩16,040 | -4.77% | 138만 |
|---|
| 2026.02.03 | ₩16,603 | ₩16,991 | ₩16,308 | ₩16,750 | +0.89% | 121.7만 |
|---|
| 2026.02.02 | ₩16,161 | ₩16,522 | ₩16,161 | ₩16,496 | +2.07% | 95.3만 |
|---|
| 2026.01.30 | ₩16,429 | ₩16,630 | ₩15,826 | ₩16,161 | -1.63% | 128.7만 |
|---|
| 2026.01.29 | ₩16,616 | ₩16,884 | ₩16,469 | ₩16,616 | 0.00% | 171.3만 |
|---|
| 2026.01.28 | ₩16,857 | ₩16,871 | ₩16,362 | ₩16,589 | -1.59% | 114만 |
|---|
| 2026.01.27 | ₩16,656 | ₩16,978 | ₩16,134 | ₩16,710 | +0.32% | 90.4만 |
|---|
| 2026.01.26 | ₩17,085 | ₩17,527 | ₩16,589 | ₩16,656 | -2.51% | 97.4만 |
|---|
| 2026.01.23 | ₩17,514 | ₩17,675 | ₩16,951 | ₩17,166 | -1.99% | 302.5만 |
|---|
| 2026.01.22 | ₩16,924 | ₩17,809 | ₩16,857 | ₩17,380 | +2.69% | 168.4만 |
|---|
| 2026.01.21 | ₩16,938 | ₩17,233 | ₩16,804 | ₩17,005 | +0.40% | 184.5만 |
|---|
| 2026.01.20 | ₩16,616 | ₩16,965 | ₩16,455 | ₩16,938 | +1.94% | 148.6만 |
|---|
| 2026.01.16 | ₩17,192 | ₩17,420 | ₩16,817 | ₩17,139 | -0.31% | 594.3만 |
|---|
| 2026.01.15 | ₩17,675 | ₩17,809 | ₩17,152 | ₩17,192 | -2.73% | 198.4만 |
|---|
| 2026.01.14 | ₩17,192 | ₩17,728 | ₩16,496 | ₩17,715 | +3.04% | 242만 |
|---|
| 2026.01.13 | ₩16,817 | ₩17,755 | ₩16,737 | ₩17,326 | +3.03% | 264.9만 |
|---|
| 2026.01.12 | ₩17,769 | ₩18,412 | ₩15,986 | ₩16,737 | -5.81% | 353.4만 |
|---|
| 2026.01.09 | ₩17,166 | ₩17,715 | ₩17,045 | ₩17,635 | +2.73% | 130.3만 |
|---|
| 2026.01.08 | ₩16,831 | ₩17,206 | ₩16,750 | ₩17,192 | +2.15% | 119.7만 |
|---|
| 2026.01.07 | ₩17,179 | ₩17,487 | ₩16,938 | ₩16,978 | -1.17% | 99.6만 |
|---|
| 2026.01.06 | ₩16,134 | ₩17,487 | ₩16,134 | ₩17,152 | +6.31% | 262.5만 |
|---|
| 2026.01.05 | ₩15,745 | ₩16,415 | ₩15,705 | ₩16,187 | +2.81% | 161만 |
|---|
| 2026.01.02 | ₩15,919 | ₩15,986 | ₩15,303 | ₩15,759 | -1.01% | 219.1만 |
|---|
| 2025.12.31 | ₩16,348 | ₩16,455 | ₩15,705 | ₩15,759 | -3.61% | 138.9만 |
|---|
| 2025.12.30 | ₩16,362 | ₩16,643 | ₩16,107 | ₩16,388 | +0.16% | 115.1만 |
|---|
| 2025.12.29 | ₩16,375 | ₩16,603 | ₩16,335 | ₩16,482 | +0.65% | 116.7만 |
|---|
| 2025.12.26 | ₩16,509 | ₩16,589 | ₩16,375 | ₩16,455 | -0.32% | 119.2만 |
|---|
| 2025.12.24 | ₩16,683 | ₩16,737 | ₩16,321 | ₩16,482 | -1.20% | 59.9만 |
|---|
| 2025.12.23 | ₩16,549 | ₩16,924 | ₩16,402 | ₩16,643 | +0.57% | 220.9만 |
|---|
| 2025.12.22 | ₩15,852 | ₩16,804 | ₩15,852 | ₩16,643 | +4.99% | 218.8만 |
|---|
| 2025.12.19 | ₩15,558 | ₩16,134 | ₩15,531 | ₩15,852 | +1.89% | 280.9만 |
|---|
| 2025.12.18 | ₩15,745 | ₩15,933 | ₩15,517 | ₩15,651 | -0.60% | 221.6만 |
|---|
| 2025.12.17 | ₩15,665 | ₩15,705 | ₩15,357 | ₩15,584 | -0.51% | 157.9만 |
|---|
| 2025.12.16 | ₩15,759 | ₩15,879 | ₩15,437 | ₩15,638 | -0.77% | 151.3만 |
|---|
| 2025.12.15 | ₩15,973 | ₩16,335 | ₩15,772 | ₩15,973 | 0.00% | 182.3만 |
|---|
| 2025.12.12 | ₩15,879 | ₩16,027 | ₩15,718 | ₩15,879 | 0.00% | 113.4만 |
|---|
| 2025.12.11 | ₩16,147 | ₩16,348 | ₩15,665 | ₩15,772 | -2.32% | 163.4만 |
|---|
| 2025.12.10 | ₩16,000 | ₩16,348 | ₩15,598 | ₩16,080 | +0.50% | 191만 |
|---|
| 2025.12.09 | ₩15,705 | ₩16,000 | ₩15,571 | ₩15,812 | +0.68% | 144.2만 |
|---|
| 2025.12.08 | ₩16,080 | ₩16,174 | ₩15,531 | ₩15,692 | -2.42% | 185.6만 |
|---|
| 2025.12.05 | ₩16,321 | ₩16,321 | ₩15,745 | ₩15,946 | -2.30% | 89.9만 |
|---|
| 2025.12.04 | ₩16,228 | ₩16,429 | ₩16,000 | ₩16,308 | +0.50% | 123.4만 |
|---|
| 2025.12.03 | ₩16,161 | ₩16,415 | ₩16,027 | ₩16,241 | +0.50% | 139.6만 |
|---|
| 2025.12.02 | ₩16,174 | ₩16,348 | ₩15,906 | ₩16,174 | 0.00% | 163.9만 |
|---|
| 2025.12.01 | ₩16,080 | ₩16,321 | ₩15,625 | ₩16,107 | +0.17% | 213.9만 |
|---|
| 2025.11.28 | ₩16,134 | ₩16,362 | ₩15,893 | ₩16,214 | +0.50% | 96.6만 |
|---|
| 2025.11.26 | ₩16,442 | ₩16,616 | ₩16,201 | ₩16,254 | -1.14% | 198만 |
|---|
| 2025.11.25 | ₩15,651 | ₩16,764 | ₩15,558 | ₩16,536 | +5.65% | 231.6만 |
|---|
| 2025.11.24 | ₩15,383 | ₩15,638 | ₩15,102 | ₩15,558 | +1.13% | 244.9만 |
|---|
| 2025.11.21 | ₩14,204 | ₩15,437 | ₩13,883 | ₩15,383 | +8.30% | 261.2만 |
|---|
| 2025.11.20 | ₩14,003 | ₩14,834 | ₩14,003 | ₩14,204 | +1.44% | 223.4만 |
|---|
| 2025.11.19 | ₩13,950 | ₩14,151 | ₩13,641 | ₩13,775 | -1.25% | 214.8만 |
|---|
| 2025.11.18 | ₩13,708 | ₩14,043 | ₩13,253 | ₩13,950 | +1.76% | 298.8만 |
|---|
| 2025.11.17 | ₩13,789 | ₩13,936 | ₩13,481 | ₩13,695 | -0.68% | 168만 |
|---|
| 2025.11.14 | ₩13,172 | ₩13,990 | ₩13,012 | ₩13,856 | +5.19% | 229.4만 |
|---|
| 2025.11.13 | ₩13,239 | ₩13,615 | ₩13,012 | ₩13,414 | +1.32% | 130만 |
|---|
| 2025.11.12 | ₩13,963 | ₩14,378 | ₩13,320 | ₩13,400 | -4.03% | 174.9만 |
|---|
| 2025.11.11 | ₩13,936 | ₩14,057 | ₩13,775 | ₩13,963 | +0.19% | 130.1만 |
|---|
| 2025.11.10 | ₩13,481 | ₩14,124 | ₩13,481 | ₩13,936 | +3.38% | 227.2만 |
|---|
| 2025.11.07 | ₩13,668 | ₩13,829 | ₩13,105 | ₩13,507 | -1.18% | 225.7만 |
|---|
| 2025.11.06 | ₩14,070 | ₩14,405 | ₩13,789 | ₩13,936 | -0.95% | 391만 |
|---|
| 2025.11.05 | ₩13,467 | ₩14,070 | ₩13,320 | ₩13,976 | +3.78% | 280.3만 |
|---|
| 2025.11.04 | ₩12,864 | ₩13,775 | ₩12,864 | ₩13,534 | +5.21% | 306.4만 |
|---|
| 2025.11.03 | ₩13,132 | ₩13,400 | ₩12,864 | ₩13,105 | -0.20% | 381.1만 |
|---|
| 2025.10.31 | ₩12,985 | ₩13,333 | ₩12,623 | ₩13,092 | +0.83% | 260.9만 |
|---|
| 2025.10.30 | ₩13,816 | ₩14,177 | ₩12,864 | ₩12,985 | -6.01% | 282.3만 |
|---|
| 2025.10.29 | ₩13,548 | ₩14,057 | ₩13,454 | ₩13,775 | +1.68% | 571.1만 |
|---|
| 2025.10.28 | ₩14,499 | ₩15,290 | ₩13,172 | ₩13,293 | -8.32% | 876.3만 |
|---|
| 2025.10.27 | ₩14,405 | ₩14,472 | ₩13,601 | ₩13,615 | -5.49% | 491만 |
|---|
| 2025.10.24 | ₩14,231 | ₩14,338 | ₩14,070 | ₩14,298 | +0.47% | 282.7만 |
|---|
| 2025.10.23 | ₩13,869 | ₩14,164 | ₩13,722 | ₩14,003 | +0.97% | 439.1만 |
|---|
| 2025.10.22 | ₩13,869 | ₩14,097 | ₩13,588 | ₩13,856 | -0.10% | 381.7만 |
|---|
| 2025.10.21 | ₩14,164 | ₩14,271 | ₩13,976 | ₩13,976 | -1.32% | 316만 |
|---|
| 2025.10.20 | ₩13,856 | ₩14,593 | ₩13,668 | ₩14,191 | +2.42% | 573만 |
|---|
| 2025.10.17 | ₩13,507 | ₩13,909 | ₩13,414 | ₩13,467 | -0.30% | 314.4만 |
|---|
| 2025.10.16 | ₩13,400 | ₩13,936 | ₩13,387 | ₩13,775 | +2.80% | 748.8만 |
|---|
| 2025.10.15 | ₩12,730 | ₩13,373 | ₩12,730 | ₩13,360 | +4.95% | 794.2만 |
|---|
| 2025.10.14 | ₩12,395 | ₩12,824 | ₩12,315 | ₩12,569 | +1.41% | 488.9만 |
|---|
| 2025.10.13 | ₩12,221 | ₩12,891 | ₩12,194 | ₩12,516 | +2.41% | 944.9만 |
|---|
| 2025.10.10 | ₩12,007 | ₩12,275 | ₩11,631 | ₩12,194 | +1.56% | 854.7만 |
|---|