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 | ₩21,409 | ₩22,264 | ₩21,382 | ₩21,850 | +2.06% | 138.5만 |
| 2026.10.08 | ₩21,008 | ₩21,502 | ₩20,594 | ₩21,409 | +1.91% | 351.8만 |
| 2026.10.07 | ₩21,863 | ₩22,237 | ₩21,222 | ₩21,342 | -2.38% | 319.2만 |
| 2026.10.06 | ₩26,728 | ₩26,928 | ₩22,010 | ₩22,064 | -17.45% | 509.8만 |
| 2026.10.05 | ₩24,696 | ₩25,565 | ₩24,429 | ₩25,565 | +3.52% | 204.9만 |
| 2026.10.02 | ₩24,041 | ₩24,977 | ₩23,975 | ₩24,683 | +2.67% | 230.2만 |
| 2026.10.01 | ₩24,295 | ₩25,070 | ₩23,707 | ₩23,761 | -2.20% | 247만 |
| 2026.09.30 | ₩25,070 | ₩25,351 | ₩24,429 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,536 |
| -2.13% |
| 247.4만 |
| 2026.09.29 | ₩25,792 | ₩26,394 | ₩24,830 | ₩25,044 | -2.90% | 269.6만 |
|---|
| 2026.09.28 | ₩25,418 | ₩26,180 | ₩25,405 | ₩25,779 | +1.42% | 129.9만 |
|---|
| 2026.09.25 | ₩26,140 | ₩26,394 | ₩25,217 | ₩25,832 | -1.18% | 202만 |
|---|
| 2026.09.24 | ₩24,683 | ₩26,367 | ₩24,589 | ₩26,140 | +5.90% | 294.9만 |
|---|
| 2026.09.23 | ₩24,977 | ₩25,498 | ₩24,416 | ₩24,536 | -1.77% | 291.1만 |
|---|
| 2026.09.22 | ₩25,765 | ₩26,193 | ₩25,164 | ₩25,244 | -2.02% | 400.1만 |
|---|
| 2026.09.21 | ₩26,621 | ₩26,794 | ₩25,765 | ₩25,939 | -2.56% | 143.5만 |
|---|
| 2026.09.18 | ₩26,607 | ₩26,768 | ₩25,926 | ₩26,607 | 0.00% | 439.8만 |
|---|
| 2026.09.17 | ₩25,538 | ₩26,581 | ₩25,364 | ₩26,581 | +4.08% | 200.7만 |
|---|
| 2026.09.16 | ₩25,177 | ₩25,899 | ₩25,084 | ₩25,311 | +0.53% | 162.1만 |
|---|
| 2026.09.15 | ₩24,589 | ₩25,779 | ₩24,589 | ₩25,244 | +2.66% | 242.5만 |
|---|
| 2026.09.14 | ₩23,200 | ₩24,710 | ₩23,200 | ₩24,603 | +6.05% | 150.2만 |
|---|
| 2026.09.11 | ₩23,854 | ₩23,948 | ₩22,999 | ₩23,146 | -2.97% | 107.2만 |
|---|
| 2026.09.10 | ₩23,333 | ₩23,721 | ₩23,133 | ₩23,534 | +0.86% | 111.2만 |
|---|
| 2026.09.09 | ₩23,093 | ₩24,055 | ₩22,919 | ₩23,600 | +2.20% | 154.2만 |
|---|
| 2026.09.08 | ₩22,919 | ₩23,841 | ₩22,652 | ₩23,467 | +2.39% | 114.8만 |
|---|
| 2026.09.04 | ₩22,986 | ₩23,347 | ₩22,545 | ₩23,226 | +1.05% | 99.7만 |
|---|
| 2026.09.03 | ₩23,387 | ₩23,921 | ₩22,785 | ₩23,333 | -0.23% | 224.7만 |
|---|
| 2026.09.02 | ₩23,253 | ₩24,295 | ₩23,066 | ₩23,253 | 0.00% | 179.5만 |
|---|
| 2026.09.01 | ₩23,614 | ₩24,202 | ₩23,200 | ₩23,320 | -1.25% | 131.8만 |
|---|
| 2026.08.31 | ₩23,747 | ₩24,162 | ₩22,972 | ₩23,935 | +0.79% | 157.9만 |
|---|
| 2026.08.28 | ₩24,536 | ₩25,057 | ₩23,908 | ₩24,122 | -1.69% | 172.4만 |
|---|
| 2026.08.27 | ₩23,854 | ₩26,407 | ₩23,854 | ₩24,910 | +4.43% | 509.8만 |
|---|
| 2026.08.26 | ₩22,304 | ₩23,333 | ₩22,157 | ₩23,213 | +4.07% | 168만 |
|---|
| 2026.08.25 | ₩22,318 | ₩22,585 | ₩21,877 | ₩22,438 | +0.54% | 87.2만 |
|---|
| 2026.08.24 | ₩22,384 | ₩22,451 | ₩21,756 | ₩21,930 | -2.03% | 109.4만 |
|---|
| 2026.08.21 | ₩22,184 | ₩22,825 | ₩21,663 | ₩22,692 | +2.29% | 114만 |
|---|
| 2026.08.20 | ₩21,623 | ₩22,478 | ₩21,355 | ₩22,090 | +2.16% | 274.8만 |
|---|
| 2026.08.19 | ₩21,649 | ₩22,318 | ₩21,489 | ₩22,264 | +2.84% | 156.2만 |
|---|
| 2026.08.18 | ₩21,436 | ₩21,783 | ₩21,048 | ₩21,248 | -0.87% | 93.7만 |
|---|
| 2026.08.17 | ₩21,008 | ₩21,863 | ₩21,008 | ₩21,596 | +2.80% | 113.8만 |
|---|
| 2026.08.14 | ₩21,890 | ₩21,917 | ₩21,235 | ₩21,302 | -2.69% | 90.6만 |
|---|
| 2026.08.13 | ₩22,064 | ₩22,264 | ₩21,810 | ₩21,903 | -0.73% | 95.6만 |
|---|
| 2026.08.12 | ₩21,917 | ₩22,157 | ₩21,703 | ₩21,943 | +0.12% | 104.8만 |
|---|
| 2026.08.11 | ₩22,398 | ₩22,451 | ₩21,877 | ₩22,090 | -1.37% | 372.3만 |
|---|
| 2026.08.10 | ₩22,090 | ₩22,612 | ₩21,823 | ₩22,224 | +0.60% | 194.6만 |
|---|
| 2026.08.07 | ₩21,195 | ₩22,184 | ₩21,195 | ₩22,144 | +4.48% | 134.6만 |
|---|
| 2026.08.06 | ₩20,968 | ₩21,235 | ₩20,687 | ₩20,794 | -0.83% | 190.6만 |
|---|
| 2026.08.05 | ₩21,703 | ₩21,983 | ₩20,954 | ₩21,021 | -3.14% | 182.4만 |
|---|
| 2026.08.04 | ₩21,222 | ₩21,796 | ₩20,954 | ₩21,770 | +2.58% | 270.8만 |
|---|
| 2026.08.03 | ₩20,660 | ₩21,850 | ₩20,500 | ₩21,168 | +2.46% | 297.4만 |
|---|
| 2026.07.31 | ₩21,088 | ₩21,248 | ₩20,407 | ₩20,433 | -3.11% | 286만 |
|---|
| 2026.07.30 | ₩20,179 | ₩21,609 | ₩19,899 | ₩21,222 | +5.17% | 530.3만 |
|---|
| 2026.07.29 | ₩20,660 | ₩21,516 | ₩19,658 | ₩20,407 | -1.23% | 843.1만 |
|---|
| 2026.07.28 | ₩17,747 | ₩18,201 | ₩17,440 | ₩17,907 | +0.90% | 240.3만 |
|---|
| 2026.07.27 | ₩18,816 | ₩18,816 | ₩17,507 | ₩17,560 | -6.68% | 179.6만 |
|---|
| 2026.07.24 | ₩19,097 | ₩19,337 | ₩18,536 | ₩18,562 | -2.80% | 199.3만 |
|---|
| 2026.07.23 | ₩18,255 | ₩19,578 | ₩18,255 | ₩19,030 | +4.25% | 190.1만 |
|---|
| 2026.07.22 | ₩19,150 | ₩19,177 | ₩18,308 | ₩18,723 | -2.23% | 170.9만 |
|---|
| 2026.07.21 | ₩18,977 | ₩19,578 | ₩18,536 | ₩19,311 | +1.76% | 157.8만 |
|---|
| 2026.07.20 | ₩19,498 | ₩19,591 | ₩18,870 | ₩19,030 | -2.40% | 209.3만 |
|---|
| 2026.07.17 | ₩19,578 | ₩20,099 | ₩19,177 | ₩19,525 | -0.27% | 1076.7만 |
|---|
| 2026.07.16 | ₩19,404 | ₩20,032 | ₩19,311 | ₩19,832 | +2.20% | 427만 |
|---|
| 2026.07.15 | ₩19,565 | ₩19,605 | ₩18,923 | ₩19,378 | -0.96% | 306.9만 |
|---|
| 2026.07.14 | ₩18,883 | ₩19,311 | ₩18,442 | ₩19,017 | +0.71% | 150.3만 |
|---|
| 2026.07.13 | ₩18,683 | ₩19,030 | ₩18,509 | ₩18,856 | +0.93% | 154.3만 |
|---|
| 2026.07.10 | ₩19,645 | ₩19,645 | ₩18,656 | ₩18,856 | -4.01% | 137.8만 |
|---|
| 2026.07.09 | ₩19,043 | ₩19,966 | ₩18,937 | ₩19,685 | +3.37% | 151.7만 |
|---|
| 2026.07.08 | ₩19,030 | ₩19,498 | ₩18,469 | ₩19,030 | 0.00% | 281.6만 |
|---|
| 2026.07.07 | ₩20,166 | ₩20,420 | ₩19,084 | ₩19,378 | -3.91% | 287.5만 |
|---|
| 2026.07.06 | ₩20,487 | ₩20,807 | ₩20,046 | ₩20,260 | -1.11% | 316.5만 |
|---|
| 2026.07.02 | ₩20,046 | ₩20,794 | ₩20,046 | ₩20,260 | +1.07% | 217.8만 |
|---|
| 2026.07.01 | ₩19,444 | ₩20,313 | ₩19,431 | ₩20,006 | +2.89% | 322.8만 |
|---|
| 2026.06.30 | ₩19,017 | ₩19,765 | ₩18,736 | ₩19,498 | +2.53% | 352.9만 |
|---|
| 2026.06.29 | ₩18,683 | ₩19,351 | ₩18,683 | ₩19,043 | +1.93% | 248.4만 |
|---|
| 2026.06.26 | ₩18,295 | ₩19,017 | ₩18,175 | ₩18,937 | +3.51% | 712.5만 |
|---|
| 2026.06.25 | ₩17,239 | ₩18,549 | ₩17,239 | ₩18,348 | +6.43% | 431만 |
|---|
| 2026.06.24 | ₩15,569 | ₩17,360 | ₩15,542 | ₩17,239 | +10.73% | 605.1만 |
|---|
| 2026.06.23 | ₩14,887 | ₩15,609 | ₩14,874 | ₩15,328 | +2.96% | 352.2만 |
|---|
| 2026.06.22 | ₩14,847 | ₩15,155 | ₩14,647 | ₩14,967 | +0.81% | 310.8만 |
|---|
| 2026.06.18 | ₩14,139 | ₩14,981 | ₩14,139 | ₩14,874 | +5.20% | 670.8만 |
|---|
| 2026.06.17 | ₩14,633 | ₩14,714 | ₩13,711 | ₩13,872 | -5.21% | 1395.7만 |
|---|
| 2026.06.16 | ₩13,751 | ₩14,754 | ₩13,431 | ₩14,019 | +1.94% | 496.8만 |
|---|
| 2026.06.15 | ₩15,088 | ₩15,195 | ₩14,526 | ₩14,820 | -1.77% | 83.4만 |
|---|
| 2026.06.12 | ₩15,355 | ₩15,462 | ₩14,687 | ₩14,901 | -2.96% | 148.1만 |
|---|
| 2026.06.11 | ₩15,195 | ₩15,355 | ₩14,820 | ₩15,328 | +0.88% | 231.3만 |
|---|
| 2026.06.10 | ₩15,208 | ₩15,796 | ₩15,061 | ₩15,074 | -0.88% | 222.1만 |
|---|
| 2026.06.09 | ₩14,794 | ₩15,382 | ₩14,700 | ₩15,288 | +3.34% | 197.9만 |
|---|
| 2026.06.08 | ₩14,700 | ₩15,101 | ₩14,607 | ₩14,633 | -0.45% | 117.6만 |
|---|
| 2026.06.05 | ₩15,021 | ₩15,288 | ₩14,299 | ₩14,567 | -3.02% | 104.7만 |
|---|
| 2026.06.04 | ₩13,711 | ₩15,475 | ₩13,644 | ₩15,114 | +10.23% | 249.9만 |
|---|
| 2026.06.03 | ₩13,471 | ₩13,858 | ₩13,230 | ₩13,551 | +0.60% | 128.2만 |
|---|
| 2026.06.02 | ₩13,738 | ₩13,791 | ₩13,310 | ₩13,524 | -1.56% | 106.1만 |
|---|
| 2026.06.01 | ₩14,085 | ₩14,166 | ₩13,404 | ₩13,952 | -0.95% | 120.5만 |
|---|
| 2026.05.29 | ₩13,671 | ₩14,232 | ₩13,524 | ₩14,059 | +2.83% | 194만 |
|---|
| 2026.05.28 | ₩12,656 | ₩13,751 | ₩12,589 | ₩13,618 | +7.60% | 162.9만 |
|---|
| 2026.05.27 | ₩12,442 | ₩12,829 | ₩12,295 | ₩12,789 | +2.79% | 86.2만 |
|---|
| 2026.05.26 | ₩12,348 | ₩12,509 | ₩12,081 | ₩12,388 | +0.32% | 85.1만 |
|---|
| 2026.05.22 | ₩12,174 | ₩12,509 | ₩12,121 | ₩12,335 | +1.32% | 77.9만 |
|---|
| 2026.05.21 | ₩11,653 | ₩12,201 | ₩11,480 | ₩12,174 | +4.47% | 156.6만 |
|---|
| 2026.05.20 | ₩11,226 | ₩11,894 | ₩11,145 | ₩11,894 | +5.95% | 131.6만 |
|---|
| 2026.05.19 | ₩11,186 | ₩11,506 | ₩10,958 | ₩11,212 | +0.24% | 120.7만 |
|---|
| 2026.05.18 | ₩10,972 | ₩11,760 | ₩10,972 | ₩11,186 | +1.95% | 121.6만 |
|---|
| 2026.05.15 | ₩11,212 | ₩11,266 | ₩10,985 | ₩11,012 | -1.79% | 111.2만 |
|---|
| 2026.05.14 | ₩11,079 | ₩11,346 | ₩10,958 | ₩11,172 | +0.84% | 102만 |
|---|
| 2026.05.13 | ₩11,573 | ₩11,573 | ₩10,932 | ₩11,038 | -4.62% | 146.7만 |
|---|
| 2026.05.12 | ₩11,546 | ₩11,880 | ₩11,373 | ₩11,693 | +1.27% | 172.1만 |
|---|
| 2026.05.11 | ₩11,947 | ₩12,014 | ₩11,453 | ₩11,573 | -3.13% | 179.3만 |
|---|
| 2026.05.08 | ₩12,068 | ₩12,068 | ₩11,600 | ₩11,974 | -0.78% | 174.8만 |
|---|
| 2026.05.07 | ₩12,014 | ₩12,241 | ₩11,867 | ₩12,121 | +0.89% | 140.3만 |
|---|
| 2026.05.06 | ₩11,894 | ₩11,987 | ₩11,319 | ₩11,880 | -0.11% | 169.5만 |
|---|
| 2026.05.05 | ₩12,041 | ₩12,148 | ₩11,680 | ₩11,840 | -1.66% | 151.6만 |
|---|
| 2026.05.04 | ₩12,522 | ₩12,963 | ₩12,014 | ₩12,027 | -3.95% | 186.1만 |
|---|
| 2026.05.01 | ₩12,535 | ₩12,803 | ₩12,094 | ₩12,615 | +0.64% | 226.3만 |
|---|
| 2026.04.30 | ₩12,108 | ₩12,509 | ₩11,827 | ₩12,375 | +2.21% | 320.8만 |
|---|
| 2026.04.29 | ₩13,698 | ₩13,805 | ₩10,932 | ₩11,974 | -12.59% | 1080.2만 |
|---|
| 2026.04.28 | ₩11,586 | ₩12,121 | ₩11,373 | ₩12,054 | +4.04% | 289.4만 |
|---|
| 2026.04.27 | ₩11,079 | ₩11,640 | ₩11,012 | ₩11,506 | +3.86% | 267.1만 |
|---|
| 2026.04.24 | ₩10,544 | ₩11,132 | ₩10,477 | ₩11,079 | +5.07% | 125.4만 |
|---|
| 2026.04.23 | ₩10,865 | ₩11,038 | ₩10,277 | ₩10,571 | -2.71% | 198.8만 |
|---|
| 2026.04.22 | ₩10,771 | ₩10,958 | ₩10,357 | ₩10,932 | +1.49% | 193.8만 |
|---|
| 2026.04.21 | ₩10,998 | ₩11,493 | ₩10,611 | ₩10,638 | -3.28% | 202.3만 |
|---|
| 2026.04.20 | ₩10,958 | ₩11,186 | ₩10,651 | ₩10,998 | +0.37% | 193.5만 |
|---|
| 2026.04.17 | ₩11,252 | ₩11,439 | ₩10,998 | ₩11,159 | -0.83% | 882.2만 |
|---|
| 2026.04.16 | ₩11,573 | ₩11,667 | ₩10,811 | ₩10,905 | -5.77% | 171.9만 |
|---|
| 2026.04.15 | ₩11,159 | ₩11,680 | ₩11,105 | ₩11,600 | +3.95% | 136.2만 |
|---|
| 2026.04.14 | ₩10,771 | ₩11,186 | ₩10,624 | ₩11,159 | +3.60% | 178.8만 |
|---|
| 2026.04.13 | ₩10,183 | ₩10,825 | ₩10,183 | ₩10,691 | +4.99% | 221.7만 |
|---|
| 2026.04.10 | ₩10,651 | ₩10,851 | ₩9,983 | ₩10,277 | -3.51% | 186.6만 |
|---|
| 2026.04.09 | ₩10,945 | ₩11,025 | ₩10,384 | ₩10,611 | -3.05% | 112.7만 |
|---|
| 2026.04.08 | ₩11,399 | ₩11,520 | ₩10,785 | ₩10,985 | -3.63% | 151.2만 |
|---|
| 2026.04.07 | ₩10,731 | ₩10,811 | ₩10,491 | ₩10,771 | +0.37% | 164.3만 |
|---|
| 2026.04.06 | ₩10,638 | ₩10,811 | ₩10,597 | ₩10,718 | +0.75% | 171.1만 |
|---|
| 2026.04.02 | ₩10,263 | ₩10,704 | ₩9,675 | ₩10,691 | +4.17% | 179.5만 |
|---|
| 2026.04.01 | ₩10,009 | ₩10,544 | ₩9,929 | ₩10,357 | +3.47% | 177.4만 |
|---|
| 2026.03.31 | ₩9,756 | ₩10,116 | ₩9,568 | ₩9,916 | +1.64% | 126.1만 |
|---|
| 2026.03.30 | ₩9,689 | ₩9,769 | ₩9,448 | ₩9,622 | -0.69% | 128.8만 |
|---|
| 2026.03.27 | ₩10,277 | ₩10,317 | ₩9,595 | ₩9,609 | -6.50% | 170.4만 |
|---|
| 2026.03.26 | ₩10,197 | ₩10,584 | ₩10,183 | ₩10,370 | +1.70% | 103.9만 |
|---|
| 2026.03.25 | ₩10,664 | ₩10,825 | ₩10,263 | ₩10,384 | -2.63% | 126.8만 |
|---|
| 2026.03.24 | ₩10,691 | ₩10,771 | ₩10,410 | ₩10,504 | -1.75% | 117.6만 |
|---|
| 2026.03.23 | ₩10,865 | ₩11,145 | ₩10,651 | ₩10,825 | -0.37% | 156만 |
|---|
| 2026.03.20 | ₩10,891 | ₩11,012 | ₩10,504 | ₩10,638 | -2.33% | 330.9만 |
|---|
| 2026.03.19 | ₩10,517 | ₩10,998 | ₩10,491 | ₩10,932 | +3.94% | 148만 |
|---|
| 2026.03.18 | ₩10,905 | ₩11,092 | ₩10,691 | ₩10,704 | -1.84% | 126.8만 |
|---|
| 2026.03.17 | ₩11,092 | ₩11,386 | ₩11,012 | ₩11,052 | -0.36% | 102.6만 |
|---|
| 2026.03.16 | ₩10,731 | ₩11,359 | ₩10,691 | ₩11,012 | +2.62% | 170.1만 |
|---|
| 2026.03.13 | ₩10,758 | ₩10,998 | ₩10,517 | ₩10,531 | -2.11% | 144만 |
|---|
| 2026.03.12 | ₩11,333 | ₩11,373 | ₩10,477 | ₩10,664 | -5.90% | 190.3만 |
|---|
| 2026.03.11 | ₩11,346 | ₩11,560 | ₩11,266 | ₩11,426 | +0.71% | 113.3만 |
|---|
| 2026.03.10 | ₩12,001 | ₩12,188 | ₩11,359 | ₩11,439 | -4.68% | 144.8만 |
|---|
| 2026.03.09 | ₩11,867 | ₩12,027 | ₩11,493 | ₩11,921 | +0.45% | 186.9만 |
|---|
| 2026.03.06 | ₩12,081 | ₩12,241 | ₩11,693 | ₩11,974 | -0.88% | 143.8만 |
|---|
| 2026.03.05 | ₩12,054 | ₩12,535 | ₩11,947 | ₩12,201 | +1.22% | 206.7만 |
|---|
| 2026.03.04 | ₩12,883 | ₩12,963 | ₩12,134 | ₩12,161 | -5.60% | 141만 |
|---|
| 2026.03.03 | ₩12,321 | ₩13,070 | ₩12,081 | ₩12,749 | +3.47% | 381.9만 |
|---|
| 2026.03.02 | ₩12,990 | ₩13,123 | ₩12,415 | ₩12,696 | -2.26% | 176.7만 |
|---|
| 2026.02.27 | ₩13,270 | ₩13,497 | ₩13,003 | ₩13,137 | -1.01% | 146.7만 |
|---|
| 2026.02.26 | ₩13,137 | ₩13,671 | ₩13,110 | ₩13,591 | +3.46% | 189만 |
|---|
| 2026.02.25 | ₩13,030 | ₩13,391 | ₩12,829 | ₩13,123 | +0.72% | 179.7만 |
|---|
| 2026.02.24 | ₩13,604 | ₩13,671 | ₩12,789 | ₩12,896 | -5.21% | 180.5만 |
|---|
| 2026.02.23 | ₩13,070 | ₩13,404 | ₩12,936 | ₩13,324 | +1.94% | 148.5만 |
|---|
| 2026.02.20 | ₩13,404 | ₩13,765 | ₩13,137 | ₩13,217 | -1.40% | 185.4만 |
|---|
| 2026.02.19 | ₩13,618 | ₩13,872 | ₩13,364 | ₩13,377 | -1.77% | 152.9만 |
|---|
| 2026.02.18 | ₩15,248 | ₩15,302 | ₩13,511 | ₩13,711 | -10.08% | 354.2만 |
|---|
| 2026.02.17 | ₩14,032 | ₩15,502 | ₩12,402 | ₩15,288 | +8.95% | 544만 |
|---|
| 2026.02.13 | ₩15,128 | ₩15,515 | ₩14,927 | ₩15,208 | +0.53% | 262.1만 |
|---|
| 2026.02.12 | ₩15,368 | ₩15,569 | ₩14,901 | ₩14,927 | -2.87% | 249.6만 |
|---|
| 2026.02.11 | ₩15,475 | ₩15,475 | ₩14,861 | ₩15,302 | -1.12% | 127.3만 |
|---|
| 2026.02.10 | ₩15,168 | ₩15,756 | ₩15,141 | ₩15,368 | +1.32% | 162.9만 |
|---|
| 2026.02.09 | ₩15,208 | ₩15,328 | ₩14,967 | ₩15,168 | -0.26% | 120만 |
|---|
| 2026.02.06 | ₩15,275 | ₩15,475 | ₩14,914 | ₩15,261 | -0.09% | 240.6만 |
|---|
| 2026.02.05 | ₩15,996 | ₩16,143 | ₩15,021 | ₩15,061 | -5.85% | 149.8만 |
|---|
| 2026.02.04 | ₩16,798 | ₩16,892 | ₩15,890 | ₩15,996 | -4.77% | 138만 |
|---|
| 2026.02.03 | ₩16,558 | ₩16,945 | ₩16,264 | ₩16,705 | +0.89% | 121.7만 |
|---|
| 2026.02.02 | ₩16,117 | ₩16,478 | ₩16,117 | ₩16,451 | +2.07% | 95.3만 |
|---|
| 2026.01.30 | ₩16,384 | ₩16,584 | ₩15,783 | ₩16,117 | -1.63% | 128.7만 |
|---|
| 2026.01.29 | ₩16,571 | ₩16,838 | ₩16,424 | ₩16,571 | 0.00% | 171.3만 |
|---|
| 2026.01.28 | ₩16,812 | ₩16,825 | ₩16,317 | ₩16,544 | -1.59% | 114만 |
|---|
| 2026.01.27 | ₩16,611 | ₩16,932 | ₩16,090 | ₩16,665 | +0.32% | 90.4만 |
|---|
| 2026.01.26 | ₩17,039 | ₩17,480 | ₩16,544 | ₩16,611 | -2.51% | 97.4만 |
|---|
| 2026.01.23 | ₩17,466 | ₩17,627 | ₩16,905 | ₩17,119 | -1.99% | 302.5만 |
|---|
| 2026.01.22 | ₩16,878 | ₩17,760 | ₩16,812 | ₩17,333 | +2.69% | 168.4만 |
|---|
| 2026.01.21 | ₩16,892 | ₩17,186 | ₩16,758 | ₩16,959 | +0.40% | 184.5만 |
|---|
| 2026.01.20 | ₩16,571 | ₩16,919 | ₩16,411 | ₩16,892 | +1.94% | 148.6만 |
|---|
| 2026.01.16 | ₩17,146 | ₩17,373 | ₩16,772 | ₩17,092 | -0.31% | 594.3만 |
|---|
| 2026.01.15 | ₩17,627 | ₩17,760 | ₩17,106 | ₩17,146 | -2.73% | 198.4만 |
|---|
| 2026.01.14 | ₩17,146 | ₩17,680 | ₩16,451 | ₩17,667 | +3.04% | 242만 |
|---|
| 2026.01.13 | ₩16,772 | ₩17,707 | ₩16,691 | ₩17,279 | +3.03% | 264.9만 |
|---|
| 2026.01.12 | ₩17,720 | ₩18,362 | ₩15,943 | ₩16,691 | -5.81% | 353.4만 |
|---|
| 2026.01.09 | ₩17,119 | ₩17,667 | ₩16,999 | ₩17,587 | +2.73% | 130.3만 |
|---|
| 2026.01.08 | ₩16,785 | ₩17,159 | ₩16,705 | ₩17,146 | +2.15% | 119.7만 |
|---|
| 2026.01.07 | ₩17,132 | ₩17,440 | ₩16,892 | ₩16,932 | -1.17% | 99.6만 |
|---|
| 2026.01.06 | ₩16,090 | ₩17,440 | ₩16,090 | ₩17,106 | +6.31% | 262.5만 |
|---|
| 2026.01.05 | ₩15,702 | ₩16,371 | ₩15,662 | ₩16,143 | +2.81% | 161만 |
|---|
| 2026.01.02 | ₩15,876 | ₩15,943 | ₩15,261 | ₩15,716 | -1.01% | 219.1만 |
|---|
| 2025.12.31 | ₩16,304 | ₩16,411 | ₩15,662 | ₩15,716 | -3.61% | 138.9만 |
|---|
| 2025.12.30 | ₩16,317 | ₩16,598 | ₩16,063 | ₩16,344 | +0.16% | 115.1만 |
|---|
| 2025.12.29 | ₩16,331 | ₩16,558 | ₩16,290 | ₩16,437 | +0.65% | 116.7만 |
|---|
| 2025.12.26 | ₩16,464 | ₩16,544 | ₩16,331 | ₩16,411 | -0.32% | 119.2만 |
|---|
| 2025.12.24 | ₩16,638 | ₩16,691 | ₩16,277 | ₩16,437 | -1.20% | 59.9만 |
|---|
| 2025.12.23 | ₩16,504 | ₩16,878 | ₩16,357 | ₩16,598 | +0.57% | 220.9만 |
|---|
| 2025.12.22 | ₩15,809 | ₩16,758 | ₩15,809 | ₩16,598 | +4.99% | 218.8만 |
|---|
| 2025.12.19 | ₩15,515 | ₩16,090 | ₩15,489 | ₩15,809 | +1.89% | 280.9만 |
|---|
| 2025.12.18 | ₩15,702 | ₩15,890 | ₩15,475 | ₩15,609 | -0.60% | 221.6만 |
|---|
| 2025.12.17 | ₩15,622 | ₩15,662 | ₩15,315 | ₩15,542 | -0.51% | 157.9만 |
|---|
| 2025.12.16 | ₩15,716 | ₩15,836 | ₩15,395 | ₩15,596 | -0.77% | 151.3만 |
|---|
| 2025.12.15 | ₩15,930 | ₩16,290 | ₩15,729 | ₩15,930 | 0.00% | 182.3만 |
|---|
| 2025.12.12 | ₩15,836 | ₩15,983 | ₩15,676 | ₩15,836 | 0.00% | 113.4만 |
|---|
| 2025.12.11 | ₩16,103 | ₩16,304 | ₩15,622 | ₩15,729 | -2.32% | 163.4만 |
|---|
| 2025.12.10 | ₩15,956 | ₩16,304 | ₩15,555 | ₩16,037 | +0.50% | 191만 |
|---|
| 2025.12.09 | ₩15,662 | ₩15,956 | ₩15,529 | ₩15,769 | +0.68% | 144.2만 |
|---|
| 2025.12.08 | ₩16,037 | ₩16,130 | ₩15,489 | ₩15,649 | -2.42% | 185.6만 |
|---|
| 2025.12.05 | ₩16,277 | ₩16,277 | ₩15,702 | ₩15,903 | -2.30% | 89.9만 |
|---|
| 2025.12.04 | ₩16,184 | ₩16,384 | ₩15,956 | ₩16,264 | +0.50% | 123.4만 |
|---|
| 2025.12.03 | ₩16,117 | ₩16,371 | ₩15,983 | ₩16,197 | +0.50% | 139.6만 |
|---|
| 2025.12.02 | ₩16,130 | ₩16,304 | ₩15,863 | ₩16,130 | 0.00% | 163.9만 |
|---|
| 2025.12.01 | ₩16,037 | ₩16,277 | ₩15,582 | ₩16,063 | +0.17% | 213.9만 |
|---|
| 2025.11.28 | ₩16,090 | ₩16,317 | ₩15,849 | ₩16,170 | +0.50% | 96.6만 |
|---|
| 2025.11.26 | ₩16,397 | ₩16,571 | ₩16,157 | ₩16,210 | -1.14% | 198만 |
|---|
| 2025.11.25 | ₩15,609 | ₩16,718 | ₩15,515 | ₩16,491 | +5.65% | 231.6만 |
|---|
| 2025.11.24 | ₩15,342 | ₩15,596 | ₩15,061 | ₩15,515 | +1.13% | 244.9만 |
|---|
| 2025.11.21 | ₩14,166 | ₩15,395 | ₩13,845 | ₩15,342 | +8.30% | 261.2만 |
|---|
| 2025.11.20 | ₩13,965 | ₩14,794 | ₩13,965 | ₩14,166 | +1.44% | 223.4만 |
|---|
| 2025.11.19 | ₩13,912 | ₩14,112 | ₩13,604 | ₩13,738 | -1.25% | 214.8만 |
|---|
| 2025.11.18 | ₩13,671 | ₩14,005 | ₩13,217 | ₩13,912 | +1.76% | 298.8만 |
|---|
| 2025.11.17 | ₩13,751 | ₩13,898 | ₩13,444 | ₩13,658 | -0.68% | 168만 |
|---|
| 2025.11.14 | ₩13,137 | ₩13,952 | ₩12,976 | ₩13,818 | +5.19% | 229.4만 |
|---|
| 2025.11.13 | ₩13,203 | ₩13,578 | ₩12,976 | ₩13,377 | +1.32% | 130만 |
|---|
| 2025.11.12 | ₩13,925 | ₩14,339 | ₩13,284 | ₩13,364 | -4.03% | 174.9만 |
|---|
| 2025.11.11 | ₩13,898 | ₩14,019 | ₩13,738 | ₩13,925 | +0.19% | 130.1만 |
|---|
| 2025.11.10 | ₩13,444 | ₩14,085 | ₩13,444 | ₩13,898 | +3.38% | 227.2만 |
|---|
| 2025.11.07 | ₩13,631 | ₩13,791 | ₩13,070 | ₩13,471 | -1.18% | 225.7만 |
|---|
| 2025.11.06 | ₩14,032 | ₩14,366 | ₩13,751 | ₩13,898 | -0.95% | 391만 |
|---|
| 2025.11.05 | ₩13,431 | ₩14,032 | ₩13,284 | ₩13,938 | +3.78% | 280.3만 |
|---|
| 2025.11.04 | ₩12,829 | ₩13,738 | ₩12,829 | ₩13,497 | +5.21% | 306.4만 |
|---|
| 2025.11.03 | ₩13,097 | ₩13,364 | ₩12,829 | ₩13,070 | -0.20% | 381.1만 |
|---|
| 2025.10.31 | ₩12,950 | ₩13,297 | ₩12,589 | ₩13,056 | +0.83% | 260.9만 |
|---|
| 2025.10.30 | ₩13,778 | ₩14,139 | ₩12,829 | ₩12,950 | -6.01% | 282.3만 |
|---|
| 2025.10.29 | ₩13,511 | ₩14,019 | ₩13,417 | ₩13,738 | +1.68% | 571.1만 |
|---|
| 2025.10.28 | ₩14,460 | ₩15,248 | ₩13,137 | ₩13,257 | -8.32% | 876.3만 |
|---|
| 2025.10.27 | ₩14,366 | ₩14,433 | ₩13,564 | ₩13,578 | -5.49% | 491만 |
|---|
| 2025.10.24 | ₩14,192 | ₩14,299 | ₩14,032 | ₩14,259 | +0.47% | 282.7만 |
|---|
| 2025.10.23 | ₩13,832 | ₩14,126 | ₩13,685 | ₩13,965 | +0.97% | 439.1만 |
|---|
| 2025.10.22 | ₩13,832 | ₩14,059 | ₩13,551 | ₩13,818 | -0.10% | 381.7만 |
|---|
| 2025.10.21 | ₩14,126 | ₩14,232 | ₩13,938 | ₩13,938 | -1.32% | 316만 |
|---|
| 2025.10.20 | ₩13,818 | ₩14,553 | ₩13,631 | ₩14,152 | +2.42% | 573만 |
|---|
| 2025.10.17 | ₩13,471 | ₩13,872 | ₩13,377 | ₩13,431 | -0.30% | 314.4만 |
|---|
| 2025.10.16 | ₩13,364 | ₩13,898 | ₩13,350 | ₩13,738 | +2.80% | 748.8만 |
|---|
| 2025.10.15 | ₩12,696 | ₩13,337 | ₩12,696 | ₩13,324 | +4.95% | 794.2만 |
|---|
| 2025.10.14 | ₩12,362 | ₩12,789 | ₩12,281 | ₩12,535 | +1.41% | 488.9만 |
|---|
| 2025.10.13 | ₩12,188 | ₩12,856 | ₩12,161 | ₩12,482 | +2.41% | 944.9만 |
|---|
| 2025.10.10 | ₩11,974 | ₩12,241 | ₩11,600 | ₩12,161 | +1.56% | 854.7만 |
|---|