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 | ₩21,436 | ₩22,292 | ₩21,409 | ₩21,878 | +2.06% | 138.5만 |
| 2026.10.08 | ₩21,035 | ₩21,530 | ₩20,620 | ₩21,436 | +1.91% | 351.8만 |
| 2026.10.07 | ₩21,891 | ₩22,266 | ₩21,249 | ₩21,369 | -2.38% | 319.2만 |
| 2026.10.06 | ₩26,762 | ₩26,962 | ₩22,038 | ₩22,092 | -17.45% | 509.8만 |
| 2026.10.05 | ₩24,728 | ₩25,597 | ₩24,460 | ₩25,597 | +3.52% | 204.9만 |
| 2026.10.02 | ₩24,072 | ₩25,009 | ₩24,005 | ₩24,714 | +2.67% | 230.2만 |
| 2026.10.01 | ₩24,326 | ₩25,102 | ₩23,738 | ₩23,791 | -2.20% | 247만 |
| 2026.09.30 | ₩25,102 | ₩25,383 | ₩24,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,567 |
| -2.13% |
| 247.4만 |
| 2026.09.29 | ₩25,825 | ₩26,427 | ₩24,862 | ₩25,076 | -2.90% | 269.6만 |
|---|
| 2026.09.28 | ₩25,450 | ₩26,213 | ₩25,437 | ₩25,812 | +1.42% | 129.9만 |
|---|
| 2026.09.25 | ₩26,173 | ₩26,427 | ₩25,250 | ₩25,865 | -1.18% | 202만 |
|---|
| 2026.09.24 | ₩24,714 | ₩26,400 | ₩24,621 | ₩26,173 | +5.90% | 294.9만 |
|---|
| 2026.09.23 | ₩25,009 | ₩25,531 | ₩24,447 | ₩24,567 | -1.77% | 291.1만 |
|---|
| 2026.09.22 | ₩25,798 | ₩26,226 | ₩25,196 | ₩25,276 | -2.02% | 400.1만 |
|---|
| 2026.09.21 | ₩26,655 | ₩26,829 | ₩25,798 | ₩25,972 | -2.56% | 143.5만 |
|---|
| 2026.09.18 | ₩26,641 | ₩26,802 | ₩25,959 | ₩26,641 | 0.00% | 439.8만 |
|---|
| 2026.09.17 | ₩25,571 | ₩26,614 | ₩25,397 | ₩26,614 | +4.08% | 200.7만 |
|---|
| 2026.09.16 | ₩25,209 | ₩25,932 | ₩25,116 | ₩25,343 | +0.53% | 162.1만 |
|---|
| 2026.09.15 | ₩24,621 | ₩25,812 | ₩24,621 | ₩25,276 | +2.66% | 242.5만 |
|---|
| 2026.09.14 | ₩23,229 | ₩24,741 | ₩23,229 | ₩24,634 | +6.05% | 150.2만 |
|---|
| 2026.09.11 | ₩23,885 | ₩23,978 | ₩23,028 | ₩23,176 | -2.97% | 107.2만 |
|---|
| 2026.09.10 | ₩23,363 | ₩23,751 | ₩23,162 | ₩23,564 | +0.86% | 111.2만 |
|---|
| 2026.09.09 | ₩23,122 | ₩24,085 | ₩22,948 | ₩23,630 | +2.20% | 154.2만 |
|---|
| 2026.09.08 | ₩22,948 | ₩23,871 | ₩22,680 | ₩23,497 | +2.39% | 114.8만 |
|---|
| 2026.09.04 | ₩23,015 | ₩23,376 | ₩22,573 | ₩23,256 | +1.05% | 99.7만 |
|---|
| 2026.09.03 | ₩23,416 | ₩23,952 | ₩22,814 | ₩23,363 | -0.23% | 224.7만 |
|---|
| 2026.09.02 | ₩23,283 | ₩24,326 | ₩23,095 | ₩23,283 | 0.00% | 179.5만 |
|---|
| 2026.09.01 | ₩23,644 | ₩24,233 | ₩23,229 | ₩23,349 | -1.25% | 131.8만 |
|---|
| 2026.08.31 | ₩23,778 | ₩24,192 | ₩23,002 | ₩23,965 | +0.79% | 157.9만 |
|---|
| 2026.08.28 | ₩24,567 | ₩25,089 | ₩23,938 | ₩24,152 | -1.69% | 172.4만 |
|---|
| 2026.08.27 | ₩23,885 | ₩26,440 | ₩23,885 | ₩24,942 | +4.43% | 509.8만 |
|---|
| 2026.08.26 | ₩22,333 | ₩23,363 | ₩22,185 | ₩23,242 | +4.07% | 168만 |
|---|
| 2026.08.25 | ₩22,346 | ₩22,614 | ₩21,904 | ₩22,466 | +0.54% | 87.2만 |
|---|
| 2026.08.24 | ₩22,413 | ₩22,480 | ₩21,784 | ₩21,958 | -2.03% | 109.4만 |
|---|
| 2026.08.21 | ₩22,212 | ₩22,854 | ₩21,690 | ₩22,721 | +2.29% | 114만 |
|---|
| 2026.08.20 | ₩21,650 | ₩22,507 | ₩21,383 | ₩22,118 | +2.16% | 274.8만 |
|---|
| 2026.08.19 | ₩21,677 | ₩22,346 | ₩21,516 | ₩22,292 | +2.84% | 156.2만 |
|---|
| 2026.08.18 | ₩21,463 | ₩21,811 | ₩21,075 | ₩21,275 | -0.87% | 93.7만 |
|---|
| 2026.08.17 | ₩21,035 | ₩21,891 | ₩21,035 | ₩21,623 | +2.80% | 113.8만 |
|---|
| 2026.08.14 | ₩21,918 | ₩21,945 | ₩21,262 | ₩21,329 | -2.69% | 90.6만 |
|---|
| 2026.08.13 | ₩22,092 | ₩22,292 | ₩21,837 | ₩21,931 | -0.73% | 95.6만 |
|---|
| 2026.08.12 | ₩21,945 | ₩22,185 | ₩21,730 | ₩21,971 | +0.12% | 104.8만 |
|---|
| 2026.08.11 | ₩22,426 | ₩22,480 | ₩21,904 | ₩22,118 | -1.37% | 372.3만 |
|---|
| 2026.08.10 | ₩22,118 | ₩22,640 | ₩21,851 | ₩22,252 | +0.60% | 194.6만 |
|---|
| 2026.08.07 | ₩21,222 | ₩22,212 | ₩21,222 | ₩22,172 | +4.48% | 134.6만 |
|---|
| 2026.08.06 | ₩20,994 | ₩21,262 | ₩20,713 | ₩20,821 | -0.83% | 190.6만 |
|---|
| 2026.08.05 | ₩21,730 | ₩22,011 | ₩20,981 | ₩21,048 | -3.14% | 182.4만 |
|---|
| 2026.08.04 | ₩21,249 | ₩21,824 | ₩20,981 | ₩21,797 | +2.58% | 270.8만 |
|---|
| 2026.08.03 | ₩20,687 | ₩21,878 | ₩20,526 | ₩21,195 | +2.46% | 297.4만 |
|---|
| 2026.07.31 | ₩21,115 | ₩21,275 | ₩20,432 | ₩20,459 | -3.11% | 286만 |
|---|
| 2026.07.30 | ₩20,205 | ₩21,637 | ₩19,924 | ₩21,249 | +5.17% | 530.3만 |
|---|
| 2026.07.29 | ₩20,687 | ₩21,543 | ₩19,683 | ₩20,432 | -1.23% | 843.1만 |
|---|
| 2026.07.28 | ₩17,770 | ₩18,225 | ₩17,462 | ₩17,930 | +0.90% | 240.3만 |
|---|
| 2026.07.27 | ₩18,840 | ₩18,840 | ₩17,529 | ₩17,582 | -6.68% | 179.6만 |
|---|
| 2026.07.24 | ₩19,121 | ₩19,362 | ₩18,559 | ₩18,586 | -2.80% | 199.3만 |
|---|
| 2026.07.23 | ₩18,278 | ₩19,603 | ₩18,278 | ₩19,054 | +4.25% | 190.1만 |
|---|
| 2026.07.22 | ₩19,175 | ₩19,201 | ₩18,332 | ₩18,747 | -2.23% | 170.9만 |
|---|
| 2026.07.21 | ₩19,001 | ₩19,603 | ₩18,559 | ₩19,335 | +1.76% | 157.8만 |
|---|
| 2026.07.20 | ₩19,523 | ₩19,616 | ₩18,894 | ₩19,054 | -2.40% | 209.3만 |
|---|
| 2026.07.17 | ₩19,603 | ₩20,125 | ₩19,201 | ₩19,549 | -0.27% | 1076.7만 |
|---|
| 2026.07.16 | ₩19,429 | ₩20,058 | ₩19,335 | ₩19,857 | +2.20% | 427만 |
|---|
| 2026.07.15 | ₩19,589 | ₩19,630 | ₩18,947 | ₩19,402 | -0.96% | 306.9만 |
|---|
| 2026.07.14 | ₩18,907 | ₩19,335 | ₩18,466 | ₩19,041 | +0.71% | 150.3만 |
|---|
| 2026.07.13 | ₩18,706 | ₩19,054 | ₩18,532 | ₩18,880 | +0.93% | 154.3만 |
|---|
| 2026.07.10 | ₩19,670 | ₩19,670 | ₩18,680 | ₩18,880 | -4.01% | 137.8만 |
|---|
| 2026.07.09 | ₩19,068 | ₩19,991 | ₩18,961 | ₩19,710 | +3.37% | 151.7만 |
|---|
| 2026.07.08 | ₩19,054 | ₩19,523 | ₩18,492 | ₩19,054 | 0.00% | 281.6만 |
|---|
| 2026.07.07 | ₩20,192 | ₩20,446 | ₩19,108 | ₩19,402 | -3.91% | 287.5만 |
|---|
| 2026.07.06 | ₩20,513 | ₩20,834 | ₩20,071 | ₩20,285 | -1.11% | 316.5만 |
|---|
| 2026.07.02 | ₩20,071 | ₩20,821 | ₩20,071 | ₩20,285 | +1.07% | 217.8만 |
|---|
| 2026.07.01 | ₩19,469 | ₩20,339 | ₩19,456 | ₩20,031 | +2.89% | 322.8만 |
|---|
| 2026.06.30 | ₩19,041 | ₩19,790 | ₩18,760 | ₩19,523 | +2.53% | 352.9만 |
|---|
| 2026.06.29 | ₩18,706 | ₩19,375 | ₩18,706 | ₩19,068 | +1.93% | 248.4만 |
|---|
| 2026.06.26 | ₩18,318 | ₩19,041 | ₩18,198 | ₩18,961 | +3.51% | 712.5만 |
|---|
| 2026.06.25 | ₩17,261 | ₩18,573 | ₩17,261 | ₩18,372 | +6.43% | 431만 |
|---|
| 2026.06.24 | ₩15,589 | ₩17,382 | ₩15,562 | ₩17,261 | +10.73% | 605.1만 |
|---|
| 2026.06.23 | ₩14,906 | ₩15,629 | ₩14,893 | ₩15,348 | +2.96% | 352.2만 |
|---|
| 2026.06.22 | ₩14,866 | ₩15,174 | ₩14,665 | ₩14,986 | +0.81% | 310.8만 |
|---|
| 2026.06.18 | ₩14,157 | ₩15,000 | ₩14,157 | ₩14,893 | +5.20% | 670.8만 |
|---|
| 2026.06.17 | ₩14,652 | ₩14,732 | ₩13,729 | ₩13,889 | -5.21% | 1395.7만 |
|---|
| 2026.06.16 | ₩13,769 | ₩14,772 | ₩13,448 | ₩14,036 | +1.94% | 496.8만 |
|---|
| 2026.06.15 | ₩15,107 | ₩15,214 | ₩14,545 | ₩14,839 | -1.77% | 83.4만 |
|---|
| 2026.06.12 | ₩15,375 | ₩15,482 | ₩14,705 | ₩14,920 | -2.96% | 148.1만 |
|---|
| 2026.06.11 | ₩15,214 | ₩15,375 | ₩14,839 | ₩15,348 | +0.88% | 231.3만 |
|---|
| 2026.06.10 | ₩15,227 | ₩15,816 | ₩15,080 | ₩15,094 | -0.88% | 222.1만 |
|---|
| 2026.06.09 | ₩14,813 | ₩15,401 | ₩14,719 | ₩15,308 | +3.34% | 197.9만 |
|---|
| 2026.06.08 | ₩14,719 | ₩15,120 | ₩14,625 | ₩14,652 | -0.45% | 117.6만 |
|---|
| 2026.06.05 | ₩15,040 | ₩15,308 | ₩14,317 | ₩14,585 | -3.02% | 104.7만 |
|---|
| 2026.06.04 | ₩13,729 | ₩15,495 | ₩13,662 | ₩15,134 | +10.23% | 249.9만 |
|---|
| 2026.06.03 | ₩13,488 | ₩13,876 | ₩13,247 | ₩13,568 | +0.60% | 128.2만 |
|---|
| 2026.06.02 | ₩13,755 | ₩13,809 | ₩13,327 | ₩13,541 | -1.56% | 106.1만 |
|---|
| 2026.06.01 | ₩14,103 | ₩14,184 | ₩13,421 | ₩13,970 | -0.95% | 120.5만 |
|---|
| 2026.05.29 | ₩13,689 | ₩14,251 | ₩13,541 | ₩14,077 | +2.83% | 194만 |
|---|
| 2026.05.28 | ₩12,672 | ₩13,769 | ₩12,605 | ₩13,635 | +7.60% | 162.9만 |
|---|
| 2026.05.27 | ₩12,458 | ₩12,846 | ₩12,310 | ₩12,805 | +2.79% | 86.2만 |
|---|
| 2026.05.26 | ₩12,364 | ₩12,524 | ₩12,096 | ₩12,404 | +0.32% | 85.1만 |
|---|
| 2026.05.22 | ₩12,190 | ₩12,524 | ₩12,136 | ₩12,350 | +1.32% | 77.9만 |
|---|
| 2026.05.21 | ₩11,668 | ₩12,217 | ₩11,494 | ₩12,190 | +4.47% | 156.6만 |
|---|
| 2026.05.20 | ₩11,240 | ₩11,909 | ₩11,160 | ₩11,909 | +5.95% | 131.6만 |
|---|
| 2026.05.19 | ₩11,200 | ₩11,521 | ₩10,972 | ₩11,226 | +0.24% | 120.7만 |
|---|
| 2026.05.18 | ₩10,986 | ₩11,775 | ₩10,986 | ₩11,200 | +1.95% | 121.6만 |
|---|
| 2026.05.15 | ₩11,226 | ₩11,280 | ₩10,999 | ₩11,026 | -1.79% | 111.2만 |
|---|
| 2026.05.14 | ₩11,093 | ₩11,360 | ₩10,972 | ₩11,186 | +0.84% | 102만 |
|---|
| 2026.05.13 | ₩11,588 | ₩11,588 | ₩10,945 | ₩11,053 | -4.62% | 146.7만 |
|---|
| 2026.05.12 | ₩11,561 | ₩11,896 | ₩11,387 | ₩11,708 | +1.27% | 172.1만 |
|---|
| 2026.05.11 | ₩11,962 | ₩12,029 | ₩11,467 | ₩11,588 | -3.13% | 179.3만 |
|---|
| 2026.05.08 | ₩12,083 | ₩12,083 | ₩11,615 | ₩11,989 | -0.78% | 174.8만 |
|---|
| 2026.05.07 | ₩12,029 | ₩12,257 | ₩11,882 | ₩12,136 | +0.89% | 140.3만 |
|---|
| 2026.05.06 | ₩11,909 | ₩12,003 | ₩11,334 | ₩11,896 | -0.11% | 169.5만 |
|---|
| 2026.05.05 | ₩12,056 | ₩12,163 | ₩11,695 | ₩11,855 | -1.66% | 151.6만 |
|---|
| 2026.05.04 | ₩12,538 | ₩12,979 | ₩12,029 | ₩12,043 | -3.95% | 186.1만 |
|---|
| 2026.05.01 | ₩12,551 | ₩12,819 | ₩12,110 | ₩12,631 | +0.64% | 226.3만 |
|---|
| 2026.04.30 | ₩12,123 | ₩12,524 | ₩11,842 | ₩12,391 | +2.21% | 320.8만 |
|---|
| 2026.04.29 | ₩13,715 | ₩13,822 | ₩10,945 | ₩11,989 | -12.59% | 1080.2만 |
|---|
| 2026.04.28 | ₩11,601 | ₩12,136 | ₩11,387 | ₩12,069 | +4.04% | 289.4만 |
|---|
| 2026.04.27 | ₩11,093 | ₩11,655 | ₩11,026 | ₩11,521 | +3.86% | 267.1만 |
|---|
| 2026.04.24 | ₩10,557 | ₩11,146 | ₩10,491 | ₩11,093 | +5.07% | 125.4만 |
|---|
| 2026.04.23 | ₩10,879 | ₩11,053 | ₩10,290 | ₩10,584 | -2.71% | 198.8만 |
|---|
| 2026.04.22 | ₩10,785 | ₩10,972 | ₩10,370 | ₩10,945 | +1.49% | 193.8만 |
|---|
| 2026.04.21 | ₩11,012 | ₩11,507 | ₩10,624 | ₩10,651 | -3.28% | 202.3만 |
|---|
| 2026.04.20 | ₩10,972 | ₩11,200 | ₩10,664 | ₩11,012 | +0.37% | 193.5만 |
|---|
| 2026.04.17 | ₩11,267 | ₩11,454 | ₩11,012 | ₩11,173 | -0.83% | 882.2만 |
|---|
| 2026.04.16 | ₩11,588 | ₩11,681 | ₩10,825 | ₩10,919 | -5.77% | 171.9만 |
|---|
| 2026.04.15 | ₩11,173 | ₩11,695 | ₩11,119 | ₩11,615 | +3.95% | 136.2만 |
|---|
| 2026.04.14 | ₩10,785 | ₩11,200 | ₩10,638 | ₩11,173 | +3.60% | 178.8만 |
|---|
| 2026.04.13 | ₩10,196 | ₩10,838 | ₩10,196 | ₩10,705 | +4.99% | 221.7만 |
|---|
| 2026.04.10 | ₩10,664 | ₩10,865 | ₩9,995 | ₩10,290 | -3.51% | 186.6만 |
|---|
| 2026.04.09 | ₩10,959 | ₩11,039 | ₩10,397 | ₩10,624 | -3.05% | 112.7만 |
|---|
| 2026.04.08 | ₩11,414 | ₩11,534 | ₩10,798 | ₩10,999 | -3.63% | 151.2만 |
|---|
| 2026.04.07 | ₩10,745 | ₩10,825 | ₩10,504 | ₩10,785 | +0.37% | 164.3만 |
|---|
| 2026.04.06 | ₩10,651 | ₩10,825 | ₩10,611 | ₩10,731 | +0.75% | 171.1만 |
|---|
| 2026.04.02 | ₩10,276 | ₩10,718 | ₩9,688 | ₩10,705 | +4.17% | 179.5만 |
|---|
| 2026.04.01 | ₩10,022 | ₩10,557 | ₩9,942 | ₩10,370 | +3.47% | 177.4만 |
|---|
| 2026.03.31 | ₩9,768 | ₩10,129 | ₩9,581 | ₩9,929 | +1.64% | 126.1만 |
|---|
| 2026.03.30 | ₩9,701 | ₩9,781 | ₩9,460 | ₩9,634 | -0.69% | 128.8만 |
|---|
| 2026.03.27 | ₩10,290 | ₩10,330 | ₩9,607 | ₩9,621 | -6.50% | 170.4만 |
|---|
| 2026.03.26 | ₩10,210 | ₩10,598 | ₩10,196 | ₩10,384 | +1.70% | 103.9만 |
|---|
| 2026.03.25 | ₩10,678 | ₩10,838 | ₩10,276 | ₩10,397 | -2.63% | 126.8만 |
|---|
| 2026.03.24 | ₩10,705 | ₩10,785 | ₩10,424 | ₩10,517 | -1.75% | 117.6만 |
|---|
| 2026.03.23 | ₩10,879 | ₩11,160 | ₩10,664 | ₩10,838 | -0.37% | 156만 |
|---|
| 2026.03.20 | ₩10,905 | ₩11,026 | ₩10,517 | ₩10,651 | -2.33% | 330.9만 |
|---|
| 2026.03.19 | ₩10,531 | ₩11,012 | ₩10,504 | ₩10,945 | +3.94% | 148만 |
|---|
| 2026.03.18 | ₩10,919 | ₩11,106 | ₩10,705 | ₩10,718 | -1.84% | 126.8만 |
|---|
| 2026.03.17 | ₩11,106 | ₩11,400 | ₩11,026 | ₩11,066 | -0.36% | 102.6만 |
|---|
| 2026.03.16 | ₩10,745 | ₩11,374 | ₩10,705 | ₩11,026 | +2.62% | 170.1만 |
|---|
| 2026.03.13 | ₩10,772 | ₩11,012 | ₩10,531 | ₩10,544 | -2.11% | 144만 |
|---|
| 2026.03.12 | ₩11,347 | ₩11,387 | ₩10,491 | ₩10,678 | -5.90% | 190.3만 |
|---|
| 2026.03.11 | ₩11,360 | ₩11,574 | ₩11,280 | ₩11,441 | +0.71% | 113.3만 |
|---|
| 2026.03.10 | ₩12,016 | ₩12,203 | ₩11,374 | ₩11,454 | -4.68% | 144.8만 |
|---|
| 2026.03.09 | ₩11,882 | ₩12,043 | ₩11,507 | ₩11,936 | +0.45% | 186.9만 |
|---|
| 2026.03.06 | ₩12,096 | ₩12,257 | ₩11,708 | ₩11,989 | -0.88% | 143.8만 |
|---|
| 2026.03.05 | ₩12,069 | ₩12,551 | ₩11,962 | ₩12,217 | +1.22% | 206.7만 |
|---|
| 2026.03.04 | ₩12,899 | ₩12,979 | ₩12,150 | ₩12,177 | -5.60% | 141만 |
|---|
| 2026.03.03 | ₩12,337 | ₩13,086 | ₩12,096 | ₩12,765 | +3.47% | 381.9만 |
|---|
| 2026.03.02 | ₩13,006 | ₩13,140 | ₩12,431 | ₩12,712 | -2.26% | 176.7만 |
|---|
| 2026.02.27 | ₩13,287 | ₩13,515 | ₩13,020 | ₩13,153 | -1.01% | 146.7만 |
|---|
| 2026.02.26 | ₩13,153 | ₩13,689 | ₩13,127 | ₩13,608 | +3.46% | 189만 |
|---|
| 2026.02.25 | ₩13,046 | ₩13,408 | ₩12,846 | ₩13,140 | +0.72% | 179.7만 |
|---|
| 2026.02.24 | ₩13,622 | ₩13,689 | ₩12,805 | ₩12,912 | -5.21% | 180.5만 |
|---|
| 2026.02.23 | ₩13,086 | ₩13,421 | ₩12,953 | ₩13,341 | +1.94% | 148.5만 |
|---|
| 2026.02.20 | ₩13,421 | ₩13,782 | ₩13,153 | ₩13,234 | -1.40% | 185.4만 |
|---|
| 2026.02.19 | ₩13,635 | ₩13,889 | ₩13,381 | ₩13,394 | -1.77% | 152.9만 |
|---|
| 2026.02.18 | ₩15,267 | ₩15,321 | ₩13,528 | ₩13,729 | -10.08% | 354.2만 |
|---|
| 2026.02.17 | ₩14,050 | ₩15,522 | ₩12,417 | ₩15,308 | +8.95% | 544만 |
|---|
| 2026.02.13 | ₩15,147 | ₩15,535 | ₩14,946 | ₩15,227 | +0.53% | 262.1만 |
|---|
| 2026.02.12 | ₩15,388 | ₩15,589 | ₩14,920 | ₩14,946 | -2.87% | 249.6만 |
|---|
| 2026.02.11 | ₩15,495 | ₩15,495 | ₩14,879 | ₩15,321 | -1.12% | 127.3만 |
|---|
| 2026.02.10 | ₩15,187 | ₩15,776 | ₩15,160 | ₩15,388 | +1.32% | 162.9만 |
|---|
| 2026.02.09 | ₩15,227 | ₩15,348 | ₩14,986 | ₩15,187 | -0.26% | 120만 |
|---|
| 2026.02.06 | ₩15,294 | ₩15,495 | ₩14,933 | ₩15,281 | -0.09% | 240.6만 |
|---|
| 2026.02.05 | ₩16,017 | ₩16,164 | ₩15,040 | ₩15,080 | -5.85% | 149.8만 |
|---|
| 2026.02.04 | ₩16,820 | ₩16,913 | ₩15,910 | ₩16,017 | -4.77% | 138만 |
|---|
| 2026.02.03 | ₩16,579 | ₩16,967 | ₩16,284 | ₩16,726 | +0.89% | 121.7만 |
|---|
| 2026.02.02 | ₩16,137 | ₩16,499 | ₩16,137 | ₩16,472 | +2.07% | 95.3만 |
|---|
| 2026.01.30 | ₩16,405 | ₩16,606 | ₩15,803 | ₩16,137 | -1.63% | 128.7만 |
|---|
| 2026.01.29 | ₩16,592 | ₩16,860 | ₩16,445 | ₩16,592 | 0.00% | 171.3만 |
|---|
| 2026.01.28 | ₩16,833 | ₩16,846 | ₩16,338 | ₩16,565 | -1.59% | 114만 |
|---|
| 2026.01.27 | ₩16,632 | ₩16,953 | ₩16,110 | ₩16,686 | +0.32% | 90.4만 |
|---|
| 2026.01.26 | ₩17,061 | ₩17,502 | ₩16,565 | ₩16,632 | -2.51% | 97.4만 |
|---|
| 2026.01.23 | ₩17,489 | ₩17,649 | ₩16,927 | ₩17,141 | -1.99% | 302.5만 |
|---|
| 2026.01.22 | ₩16,900 | ₩17,783 | ₩16,833 | ₩17,355 | +2.69% | 168.4만 |
|---|
| 2026.01.21 | ₩16,913 | ₩17,208 | ₩16,780 | ₩16,980 | +0.40% | 184.5만 |
|---|
| 2026.01.20 | ₩16,592 | ₩16,940 | ₩16,432 | ₩16,913 | +1.94% | 148.6만 |
|---|
| 2026.01.16 | ₩17,168 | ₩17,395 | ₩16,793 | ₩17,114 | -0.31% | 594.3만 |
|---|
| 2026.01.15 | ₩17,649 | ₩17,783 | ₩17,127 | ₩17,168 | -2.73% | 198.4만 |
|---|
| 2026.01.14 | ₩17,168 | ₩17,703 | ₩16,472 | ₩17,689 | +3.04% | 242만 |
|---|
| 2026.01.13 | ₩16,793 | ₩17,730 | ₩16,713 | ₩17,301 | +3.03% | 264.9만 |
|---|
| 2026.01.12 | ₩17,743 | ₩18,385 | ₩15,963 | ₩16,713 | -5.81% | 353.4만 |
|---|
| 2026.01.09 | ₩17,141 | ₩17,689 | ₩17,020 | ₩17,609 | +2.73% | 130.3만 |
|---|
| 2026.01.08 | ₩16,806 | ₩17,181 | ₩16,726 | ₩17,168 | +2.15% | 119.7만 |
|---|
| 2026.01.07 | ₩17,154 | ₩17,462 | ₩16,913 | ₩16,953 | -1.17% | 99.6만 |
|---|
| 2026.01.06 | ₩16,110 | ₩17,462 | ₩16,110 | ₩17,127 | +6.31% | 262.5만 |
|---|
| 2026.01.05 | ₩15,722 | ₩16,391 | ₩15,682 | ₩16,164 | +2.81% | 161만 |
|---|
| 2026.01.02 | ₩15,896 | ₩15,963 | ₩15,281 | ₩15,736 | -1.01% | 219.1만 |
|---|
| 2025.12.31 | ₩16,325 | ₩16,432 | ₩15,682 | ₩15,736 | -3.61% | 138.9만 |
|---|
| 2025.12.30 | ₩16,338 | ₩16,619 | ₩16,084 | ₩16,365 | +0.16% | 115.1만 |
|---|
| 2025.12.29 | ₩16,351 | ₩16,579 | ₩16,311 | ₩16,458 | +0.65% | 116.7만 |
|---|
| 2025.12.26 | ₩16,485 | ₩16,565 | ₩16,351 | ₩16,432 | -0.32% | 119.2만 |
|---|
| 2025.12.24 | ₩16,659 | ₩16,713 | ₩16,298 | ₩16,458 | -1.20% | 59.9만 |
|---|
| 2025.12.23 | ₩16,525 | ₩16,900 | ₩16,378 | ₩16,619 | +0.57% | 220.9만 |
|---|
| 2025.12.22 | ₩15,829 | ₩16,780 | ₩15,829 | ₩16,619 | +4.99% | 218.8만 |
|---|
| 2025.12.19 | ₩15,535 | ₩16,110 | ₩15,508 | ₩15,829 | +1.89% | 280.9만 |
|---|
| 2025.12.18 | ₩15,722 | ₩15,910 | ₩15,495 | ₩15,629 | -0.60% | 221.6만 |
|---|
| 2025.12.17 | ₩15,642 | ₩15,682 | ₩15,334 | ₩15,562 | -0.51% | 157.9만 |
|---|
| 2025.12.16 | ₩15,736 | ₩15,856 | ₩15,415 | ₩15,615 | -0.77% | 151.3만 |
|---|
| 2025.12.15 | ₩15,950 | ₩16,311 | ₩15,749 | ₩15,950 | 0.00% | 182.3만 |
|---|
| 2025.12.12 | ₩15,856 | ₩16,003 | ₩15,696 | ₩15,856 | 0.00% | 113.4만 |
|---|
| 2025.12.11 | ₩16,124 | ₩16,325 | ₩15,642 | ₩15,749 | -2.32% | 163.4만 |
|---|
| 2025.12.10 | ₩15,977 | ₩16,325 | ₩15,575 | ₩16,057 | +0.50% | 191만 |
|---|
| 2025.12.09 | ₩15,682 | ₩15,977 | ₩15,548 | ₩15,789 | +0.68% | 144.2만 |
|---|
| 2025.12.08 | ₩16,057 | ₩16,151 | ₩15,508 | ₩15,669 | -2.42% | 185.6만 |
|---|
| 2025.12.05 | ₩16,298 | ₩16,298 | ₩15,722 | ₩15,923 | -2.30% | 89.9만 |
|---|
| 2025.12.04 | ₩16,204 | ₩16,405 | ₩15,977 | ₩16,284 | +0.50% | 123.4만 |
|---|
| 2025.12.03 | ₩16,137 | ₩16,391 | ₩16,003 | ₩16,218 | +0.50% | 139.6만 |
|---|
| 2025.12.02 | ₩16,151 | ₩16,325 | ₩15,883 | ₩16,151 | 0.00% | 163.9만 |
|---|
| 2025.12.01 | ₩16,057 | ₩16,298 | ₩15,602 | ₩16,084 | +0.17% | 213.9만 |
|---|
| 2025.11.28 | ₩16,110 | ₩16,338 | ₩15,870 | ₩16,191 | +0.50% | 96.6만 |
|---|
| 2025.11.26 | ₩16,418 | ₩16,592 | ₩16,177 | ₩16,231 | -1.14% | 198만 |
|---|
| 2025.11.25 | ₩15,629 | ₩16,739 | ₩15,535 | ₩16,512 | +5.65% | 231.6만 |
|---|
| 2025.11.24 | ₩15,361 | ₩15,615 | ₩15,080 | ₩15,535 | +1.13% | 244.9만 |
|---|
| 2025.11.21 | ₩14,184 | ₩15,415 | ₩13,863 | ₩15,361 | +8.30% | 261.2만 |
|---|
| 2025.11.20 | ₩13,983 | ₩14,813 | ₩13,983 | ₩14,184 | +1.44% | 223.4만 |
|---|
| 2025.11.19 | ₩13,929 | ₩14,130 | ₩13,622 | ₩13,755 | -1.25% | 214.8만 |
|---|
| 2025.11.18 | ₩13,689 | ₩14,023 | ₩13,234 | ₩13,929 | +1.76% | 298.8만 |
|---|
| 2025.11.17 | ₩13,769 | ₩13,916 | ₩13,461 | ₩13,675 | -0.68% | 168만 |
|---|
| 2025.11.14 | ₩13,153 | ₩13,970 | ₩12,993 | ₩13,836 | +5.19% | 229.4만 |
|---|
| 2025.11.13 | ₩13,220 | ₩13,595 | ₩12,993 | ₩13,394 | +1.32% | 130만 |
|---|
| 2025.11.12 | ₩13,943 | ₩14,358 | ₩13,301 | ₩13,381 | -4.03% | 174.9만 |
|---|
| 2025.11.11 | ₩13,916 | ₩14,036 | ₩13,755 | ₩13,943 | +0.19% | 130.1만 |
|---|
| 2025.11.10 | ₩13,461 | ₩14,103 | ₩13,461 | ₩13,916 | +3.38% | 227.2만 |
|---|
| 2025.11.07 | ₩13,648 | ₩13,809 | ₩13,086 | ₩13,488 | -1.18% | 225.7만 |
|---|
| 2025.11.06 | ₩14,050 | ₩14,384 | ₩13,769 | ₩13,916 | -0.95% | 391만 |
|---|
| 2025.11.05 | ₩13,448 | ₩14,050 | ₩13,301 | ₩13,956 | +3.78% | 280.3만 |
|---|
| 2025.11.04 | ₩12,846 | ₩13,755 | ₩12,846 | ₩13,515 | +5.21% | 306.4만 |
|---|
| 2025.11.03 | ₩13,113 | ₩13,381 | ₩12,846 | ₩13,086 | -0.20% | 381.1만 |
|---|
| 2025.10.31 | ₩12,966 | ₩13,314 | ₩12,605 | ₩13,073 | +0.83% | 260.9만 |
|---|
| 2025.10.30 | ₩13,796 | ₩14,157 | ₩12,846 | ₩12,966 | -6.01% | 282.3만 |
|---|
| 2025.10.29 | ₩13,528 | ₩14,036 | ₩13,434 | ₩13,755 | +1.68% | 571.1만 |
|---|
| 2025.10.28 | ₩14,478 | ₩15,267 | ₩13,153 | ₩13,274 | -8.32% | 876.3만 |
|---|
| 2025.10.27 | ₩14,384 | ₩14,451 | ₩13,582 | ₩13,595 | -5.49% | 491만 |
|---|
| 2025.10.24 | ₩14,210 | ₩14,317 | ₩14,050 | ₩14,277 | +0.47% | 282.7만 |
|---|
| 2025.10.23 | ₩13,849 | ₩14,144 | ₩13,702 | ₩13,983 | +0.97% | 439.1만 |
|---|
| 2025.10.22 | ₩13,849 | ₩14,077 | ₩13,568 | ₩13,836 | -0.10% | 381.7만 |
|---|
| 2025.10.21 | ₩14,144 | ₩14,251 | ₩13,956 | ₩13,956 | -1.32% | 316만 |
|---|
| 2025.10.20 | ₩13,836 | ₩14,572 | ₩13,648 | ₩14,170 | +2.42% | 573만 |
|---|
| 2025.10.17 | ₩13,488 | ₩13,889 | ₩13,394 | ₩13,448 | -0.30% | 314.4만 |
|---|
| 2025.10.16 | ₩13,381 | ₩13,916 | ₩13,367 | ₩13,755 | +2.80% | 748.8만 |
|---|
| 2025.10.15 | ₩12,712 | ₩13,354 | ₩12,712 | ₩13,341 | +4.95% | 794.2만 |
|---|
| 2025.10.14 | ₩12,377 | ₩12,805 | ₩12,297 | ₩12,551 | +1.41% | 488.9만 |
|---|
| 2025.10.13 | ₩12,203 | ₩12,872 | ₩12,177 | ₩12,498 | +2.41% | 944.9만 |
|---|
| 2025.10.10 | ₩11,989 | ₩12,257 | ₩11,615 | ₩12,177 | +1.56% | 854.7만 |
|---|