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 | ₩21,382 | ₩22,236 | ₩21,355 | ₩21,822 | +2.06% | 138.5만 |
| 2026.10.08 | ₩20,981 | ₩21,475 | ₩20,567 | ₩21,382 | +1.91% | 351.8만 |
| 2026.10.07 | ₩21,835 | ₩22,209 | ₩21,195 | ₩21,315 | -2.38% | 319.2만 |
| 2026.10.06 | ₩26,694 | ₩26,894 | ₩21,982 | ₩22,036 | -17.45% | 509.8만 |
| 2026.10.05 | ₩24,665 | ₩25,532 | ₩24,398 | ₩25,532 | +3.52% | 204.9만 |
| 2026.10.02 | ₩24,011 | ₩24,945 | ₩23,944 | ₩24,652 | +2.67% | 230.2만 |
| 2026.10.01 | ₩24,264 | ₩25,039 | ₩23,677 | ₩23,731 | -2.20% | 247만 |
| 2026.09.30 | ₩25,039 | ₩25,319 | ₩24,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,505 |
| -2.13% |
| 247.4만 |
| 2026.09.29 | ₩25,759 | ₩26,360 | ₩24,798 | ₩25,012 | -2.90% | 269.6만 |
|---|
| 2026.09.28 | ₩25,386 | ₩26,146 | ₩25,372 | ₩25,746 | +1.42% | 129.9만 |
|---|
| 2026.09.25 | ₩26,106 | ₩26,360 | ₩25,185 | ₩25,799 | -1.18% | 202만 |
|---|
| 2026.09.24 | ₩24,652 | ₩26,333 | ₩24,558 | ₩26,106 | +5.90% | 294.9만 |
|---|
| 2026.09.23 | ₩24,945 | ₩25,466 | ₩24,385 | ₩24,505 | -1.77% | 291.1만 |
|---|
| 2026.09.22 | ₩25,733 | ₩26,160 | ₩25,132 | ₩25,212 | -2.02% | 400.1만 |
|---|
| 2026.09.21 | ₩26,587 | ₩26,760 | ₩25,733 | ₩25,906 | -2.56% | 143.5만 |
|---|
| 2026.09.18 | ₩26,573 | ₩26,734 | ₩25,893 | ₩26,573 | 0.00% | 439.8만 |
|---|
| 2026.09.17 | ₩25,506 | ₩26,547 | ₩25,332 | ₩26,547 | +4.08% | 200.7만 |
|---|
| 2026.09.16 | ₩25,145 | ₩25,866 | ₩25,052 | ₩25,279 | +0.53% | 162.1만 |
|---|
| 2026.09.15 | ₩24,558 | ₩25,746 | ₩24,558 | ₩25,212 | +2.66% | 242.5만 |
|---|
| 2026.09.14 | ₩23,170 | ₩24,678 | ₩23,170 | ₩24,571 | +6.05% | 150.2만 |
|---|
| 2026.09.11 | ₩23,824 | ₩23,917 | ₩22,970 | ₩23,117 | -2.97% | 107.2만 |
|---|
| 2026.09.10 | ₩23,304 | ₩23,691 | ₩23,103 | ₩23,504 | +0.86% | 111.2만 |
|---|
| 2026.09.09 | ₩23,063 | ₩24,024 | ₩22,890 | ₩23,570 | +2.20% | 154.2만 |
|---|
| 2026.09.08 | ₩22,890 | ₩23,811 | ₩22,623 | ₩23,437 | +2.39% | 114.8만 |
|---|
| 2026.09.04 | ₩22,956 | ₩23,317 | ₩22,516 | ₩23,197 | +1.05% | 99.7만 |
|---|
| 2026.09.03 | ₩23,357 | ₩23,891 | ₩22,756 | ₩23,304 | -0.23% | 224.7만 |
|---|
| 2026.09.02 | ₩23,223 | ₩24,264 | ₩23,037 | ₩23,223 | 0.00% | 179.5만 |
|---|
| 2026.09.01 | ₩23,584 | ₩24,171 | ₩23,170 | ₩23,290 | -1.25% | 131.8만 |
|---|
| 2026.08.31 | ₩23,717 | ₩24,131 | ₩22,943 | ₩23,904 | +0.79% | 157.9만 |
|---|
| 2026.08.28 | ₩24,505 | ₩25,025 | ₩23,877 | ₩24,091 | -1.69% | 172.4만 |
|---|
| 2026.08.27 | ₩23,824 | ₩26,373 | ₩23,824 | ₩24,878 | +4.43% | 509.8만 |
|---|
| 2026.08.26 | ₩22,276 | ₩23,304 | ₩22,129 | ₩23,183 | +4.07% | 168만 |
|---|
| 2026.08.25 | ₩22,289 | ₩22,556 | ₩21,849 | ₩22,409 | +0.54% | 87.2만 |
|---|
| 2026.08.24 | ₩22,356 | ₩22,423 | ₩21,729 | ₩21,902 | -2.03% | 109.4만 |
|---|
| 2026.08.21 | ₩22,156 | ₩22,796 | ₩21,635 | ₩22,663 | +2.29% | 114만 |
|---|
| 2026.08.20 | ₩21,595 | ₩22,449 | ₩21,328 | ₩22,062 | +2.16% | 274.8만 |
|---|
| 2026.08.19 | ₩21,622 | ₩22,289 | ₩21,462 | ₩22,236 | +2.84% | 156.2만 |
|---|
| 2026.08.18 | ₩21,408 | ₩21,755 | ₩21,021 | ₩21,221 | -0.87% | 93.7만 |
|---|
| 2026.08.17 | ₩20,981 | ₩21,835 | ₩20,981 | ₩21,568 | +2.80% | 113.8만 |
|---|
| 2026.08.14 | ₩21,862 | ₩21,889 | ₩21,208 | ₩21,275 | -2.69% | 90.6만 |
|---|
| 2026.08.13 | ₩22,036 | ₩22,236 | ₩21,782 | ₩21,875 | -0.73% | 95.6만 |
|---|
| 2026.08.12 | ₩21,889 | ₩22,129 | ₩21,675 | ₩21,915 | +0.12% | 104.8만 |
|---|
| 2026.08.11 | ₩22,369 | ₩22,423 | ₩21,849 | ₩22,062 | -1.37% | 372.3만 |
|---|
| 2026.08.10 | ₩22,062 | ₩22,583 | ₩21,795 | ₩22,196 | +0.60% | 194.6만 |
|---|
| 2026.08.07 | ₩21,168 | ₩22,156 | ₩21,168 | ₩22,116 | +4.48% | 134.6만 |
|---|
| 2026.08.06 | ₩20,941 | ₩21,208 | ₩20,661 | ₩20,768 | -0.83% | 190.6만 |
|---|
| 2026.08.05 | ₩21,675 | ₩21,955 | ₩20,928 | ₩20,995 | -3.14% | 182.4만 |
|---|
| 2026.08.04 | ₩21,195 | ₩21,769 | ₩20,928 | ₩21,742 | +2.58% | 270.8만 |
|---|
| 2026.08.03 | ₩20,634 | ₩21,822 | ₩20,474 | ₩21,141 | +2.46% | 297.4만 |
|---|
| 2026.07.31 | ₩21,061 | ₩21,221 | ₩20,381 | ₩20,407 | -3.11% | 286만 |
|---|
| 2026.07.30 | ₩20,154 | ₩21,582 | ₩19,873 | ₩21,195 | +5.17% | 530.3만 |
|---|
| 2026.07.29 | ₩20,634 | ₩21,488 | ₩19,633 | ₩20,381 | -1.23% | 843.1만 |
|---|
| 2026.07.28 | ₩17,725 | ₩18,178 | ₩17,418 | ₩17,885 | +0.90% | 240.3만 |
|---|
| 2026.07.27 | ₩18,792 | ₩18,792 | ₩17,484 | ₩17,538 | -6.68% | 179.6만 |
|---|
| 2026.07.24 | ₩19,073 | ₩19,313 | ₩18,512 | ₩18,539 | -2.80% | 199.3만 |
|---|
| 2026.07.23 | ₩18,232 | ₩19,553 | ₩18,232 | ₩19,006 | +4.25% | 190.1만 |
|---|
| 2026.07.22 | ₩19,126 | ₩19,153 | ₩18,285 | ₩18,699 | -2.23% | 170.9만 |
|---|
| 2026.07.21 | ₩18,952 | ₩19,553 | ₩18,512 | ₩19,286 | +1.76% | 157.8만 |
|---|
| 2026.07.20 | ₩19,473 | ₩19,566 | ₩18,846 | ₩19,006 | -2.40% | 209.3만 |
|---|
| 2026.07.17 | ₩19,553 | ₩20,074 | ₩19,153 | ₩19,500 | -0.27% | 1076.7만 |
|---|
| 2026.07.16 | ₩19,380 | ₩20,007 | ₩19,286 | ₩19,807 | +2.20% | 427만 |
|---|
| 2026.07.15 | ₩19,540 | ₩19,580 | ₩18,899 | ₩19,353 | -0.96% | 306.9만 |
|---|
| 2026.07.14 | ₩18,859 | ₩19,286 | ₩18,419 | ₩18,992 | +0.71% | 150.3만 |
|---|
| 2026.07.13 | ₩18,659 | ₩19,006 | ₩18,485 | ₩18,832 | +0.93% | 154.3만 |
|---|
| 2026.07.10 | ₩19,620 | ₩19,620 | ₩18,632 | ₩18,832 | -4.01% | 137.8만 |
|---|
| 2026.07.09 | ₩19,019 | ₩19,940 | ₩18,912 | ₩19,660 | +3.37% | 151.7만 |
|---|
| 2026.07.08 | ₩19,006 | ₩19,473 | ₩18,445 | ₩19,006 | 0.00% | 281.6만 |
|---|
| 2026.07.07 | ₩20,140 | ₩20,394 | ₩19,059 | ₩19,353 | -3.91% | 287.5만 |
|---|
| 2026.07.06 | ₩20,461 | ₩20,781 | ₩20,020 | ₩20,234 | -1.11% | 316.5만 |
|---|
| 2026.07.02 | ₩20,020 | ₩20,768 | ₩20,020 | ₩20,234 | +1.07% | 217.8만 |
|---|
| 2026.07.01 | ₩19,420 | ₩20,287 | ₩19,406 | ₩19,980 | +2.89% | 322.8만 |
|---|
| 2026.06.30 | ₩18,992 | ₩19,740 | ₩18,712 | ₩19,473 | +2.53% | 352.9만 |
|---|
| 2026.06.29 | ₩18,659 | ₩19,326 | ₩18,659 | ₩19,019 | +1.93% | 248.4만 |
|---|
| 2026.06.26 | ₩18,272 | ₩18,992 | ₩18,152 | ₩18,912 | +3.51% | 712.5만 |
|---|
| 2026.06.25 | ₩17,217 | ₩18,525 | ₩17,217 | ₩18,325 | +6.43% | 431만 |
|---|
| 2026.06.24 | ₩15,549 | ₩17,337 | ₩15,522 | ₩17,217 | +10.73% | 605.1만 |
|---|
| 2026.06.23 | ₩14,868 | ₩15,589 | ₩14,855 | ₩15,309 | +2.96% | 352.2만 |
|---|
| 2026.06.22 | ₩14,828 | ₩15,135 | ₩14,628 | ₩14,948 | +0.81% | 310.8만 |
|---|
| 2026.06.18 | ₩14,121 | ₩14,962 | ₩14,121 | ₩14,855 | +5.20% | 670.8만 |
|---|
| 2026.06.17 | ₩14,615 | ₩14,695 | ₩13,694 | ₩13,854 | -5.21% | 1395.7만 |
|---|
| 2026.06.16 | ₩13,734 | ₩14,735 | ₩13,414 | ₩14,001 | +1.94% | 496.8만 |
|---|
| 2026.06.15 | ₩15,069 | ₩15,175 | ₩14,508 | ₩14,802 | -1.77% | 83.4만 |
|---|
| 2026.06.12 | ₩15,335 | ₩15,442 | ₩14,668 | ₩14,882 | -2.96% | 148.1만 |
|---|
| 2026.06.11 | ₩15,175 | ₩15,335 | ₩14,802 | ₩15,309 | +0.88% | 231.3만 |
|---|
| 2026.06.10 | ₩15,189 | ₩15,776 | ₩15,042 | ₩15,055 | -0.88% | 222.1만 |
|---|
| 2026.06.09 | ₩14,775 | ₩15,362 | ₩14,681 | ₩15,269 | +3.34% | 197.9만 |
|---|
| 2026.06.08 | ₩14,681 | ₩15,082 | ₩14,588 | ₩14,615 | -0.45% | 117.6만 |
|---|
| 2026.06.05 | ₩15,002 | ₩15,269 | ₩14,281 | ₩14,548 | -3.02% | 104.7만 |
|---|
| 2026.06.04 | ₩13,694 | ₩15,456 | ₩13,627 | ₩15,095 | +10.23% | 249.9만 |
|---|
| 2026.06.03 | ₩13,454 | ₩13,841 | ₩13,213 | ₩13,534 | +0.60% | 128.2만 |
|---|
| 2026.06.02 | ₩13,721 | ₩13,774 | ₩13,293 | ₩13,507 | -1.56% | 106.1만 |
|---|
| 2026.06.01 | ₩14,068 | ₩14,148 | ₩13,387 | ₩13,934 | -0.95% | 120.5만 |
|---|
| 2026.05.29 | ₩13,654 | ₩14,214 | ₩13,507 | ₩14,041 | +2.83% | 194만 |
|---|
| 2026.05.28 | ₩12,639 | ₩13,734 | ₩12,573 | ₩13,600 | +7.60% | 162.9만 |
|---|
| 2026.05.27 | ₩12,426 | ₩12,813 | ₩12,279 | ₩12,773 | +2.79% | 86.2만 |
|---|
| 2026.05.26 | ₩12,332 | ₩12,493 | ₩12,066 | ₩12,372 | +0.32% | 85.1만 |
|---|
| 2026.05.22 | ₩12,159 | ₩12,493 | ₩12,106 | ₩12,319 | +1.32% | 77.9만 |
|---|
| 2026.05.21 | ₩11,638 | ₩12,186 | ₩11,465 | ₩12,159 | +4.47% | 156.6만 |
|---|
| 2026.05.20 | ₩11,211 | ₩11,879 | ₩11,131 | ₩11,879 | +5.95% | 131.6만 |
|---|
| 2026.05.19 | ₩11,171 | ₩11,492 | ₩10,944 | ₩11,198 | +0.24% | 120.7만 |
|---|
| 2026.05.18 | ₩10,958 | ₩11,745 | ₩10,958 | ₩11,171 | +1.95% | 121.6만 |
|---|
| 2026.05.15 | ₩11,198 | ₩11,251 | ₩10,971 | ₩10,998 | -1.79% | 111.2만 |
|---|
| 2026.05.14 | ₩11,064 | ₩11,331 | ₩10,944 | ₩11,158 | +0.84% | 102만 |
|---|
| 2026.05.13 | ₩11,558 | ₩11,558 | ₩10,918 | ₩11,024 | -4.62% | 146.7만 |
|---|
| 2026.05.12 | ₩11,532 | ₩11,865 | ₩11,358 | ₩11,678 | +1.27% | 172.1만 |
|---|
| 2026.05.11 | ₩11,932 | ₩11,999 | ₩11,438 | ₩11,558 | -3.13% | 179.3만 |
|---|
| 2026.05.08 | ₩12,052 | ₩12,052 | ₩11,585 | ₩11,959 | -0.78% | 174.8만 |
|---|
| 2026.05.07 | ₩11,999 | ₩12,226 | ₩11,852 | ₩12,106 | +0.89% | 140.3만 |
|---|
| 2026.05.06 | ₩11,879 | ₩11,972 | ₩11,305 | ₩11,865 | -0.11% | 169.5만 |
|---|
| 2026.05.05 | ₩12,025 | ₩12,132 | ₩11,665 | ₩11,825 | -1.66% | 151.6만 |
|---|
| 2026.05.04 | ₩12,506 | ₩12,946 | ₩11,999 | ₩12,012 | -3.95% | 186.1만 |
|---|
| 2026.05.01 | ₩12,519 | ₩12,786 | ₩12,079 | ₩12,599 | +0.64% | 226.3만 |
|---|
| 2026.04.30 | ₩12,092 | ₩12,493 | ₩11,812 | ₩12,359 | +2.21% | 320.8만 |
|---|
| 2026.04.29 | ₩13,680 | ₩13,787 | ₩10,918 | ₩11,959 | -12.59% | 1080.2만 |
|---|
| 2026.04.28 | ₩11,572 | ₩12,106 | ₩11,358 | ₩12,039 | +4.04% | 289.4만 |
|---|
| 2026.04.27 | ₩11,064 | ₩11,625 | ₩10,998 | ₩11,492 | +3.86% | 267.1만 |
|---|
| 2026.04.24 | ₩10,531 | ₩11,118 | ₩10,464 | ₩11,064 | +5.07% | 125.4만 |
|---|
| 2026.04.23 | ₩10,851 | ₩11,024 | ₩10,264 | ₩10,557 | -2.71% | 198.8만 |
|---|
| 2026.04.22 | ₩10,758 | ₩10,944 | ₩10,344 | ₩10,918 | +1.49% | 193.8만 |
|---|
| 2026.04.21 | ₩10,984 | ₩11,478 | ₩10,597 | ₩10,624 | -3.28% | 202.3만 |
|---|
| 2026.04.20 | ₩10,944 | ₩11,171 | ₩10,637 | ₩10,984 | +0.37% | 193.5만 |
|---|
| 2026.04.17 | ₩11,238 | ₩11,425 | ₩10,984 | ₩11,145 | -0.83% | 882.2만 |
|---|
| 2026.04.16 | ₩11,558 | ₩11,652 | ₩10,798 | ₩10,891 | -5.77% | 171.9만 |
|---|
| 2026.04.15 | ₩11,145 | ₩11,665 | ₩11,091 | ₩11,585 | +3.95% | 136.2만 |
|---|
| 2026.04.14 | ₩10,758 | ₩11,171 | ₩10,611 | ₩11,145 | +3.60% | 178.8만 |
|---|
| 2026.04.13 | ₩10,170 | ₩10,811 | ₩10,170 | ₩10,677 | +4.99% | 221.7만 |
|---|
| 2026.04.10 | ₩10,637 | ₩10,838 | ₩9,970 | ₩10,264 | -3.51% | 186.6만 |
|---|
| 2026.04.09 | ₩10,931 | ₩11,011 | ₩10,370 | ₩10,597 | -3.05% | 112.7만 |
|---|
| 2026.04.08 | ₩11,385 | ₩11,505 | ₩10,771 | ₩10,971 | -3.63% | 151.2만 |
|---|
| 2026.04.07 | ₩10,717 | ₩10,798 | ₩10,477 | ₩10,758 | +0.37% | 164.3만 |
|---|
| 2026.04.06 | ₩10,624 | ₩10,798 | ₩10,584 | ₩10,704 | +0.75% | 171.1만 |
|---|
| 2026.04.02 | ₩10,250 | ₩10,691 | ₩9,663 | ₩10,677 | +4.17% | 179.5만 |
|---|
| 2026.04.01 | ₩9,997 | ₩10,531 | ₩9,917 | ₩10,344 | +3.47% | 177.4만 |
|---|
| 2026.03.31 | ₩9,743 | ₩10,104 | ₩9,556 | ₩9,903 | +1.64% | 126.1만 |
|---|
| 2026.03.30 | ₩9,676 | ₩9,757 | ₩9,436 | ₩9,610 | -0.69% | 128.8만 |
|---|
| 2026.03.27 | ₩10,264 | ₩10,304 | ₩9,583 | ₩9,596 | -6.50% | 170.4만 |
|---|
| 2026.03.26 | ₩10,184 | ₩10,571 | ₩10,170 | ₩10,357 | +1.70% | 103.9만 |
|---|
| 2026.03.25 | ₩10,651 | ₩10,811 | ₩10,250 | ₩10,370 | -2.63% | 126.8만 |
|---|
| 2026.03.24 | ₩10,677 | ₩10,758 | ₩10,397 | ₩10,491 | -1.75% | 117.6만 |
|---|
| 2026.03.23 | ₩10,851 | ₩11,131 | ₩10,637 | ₩10,811 | -0.37% | 156만 |
|---|
| 2026.03.20 | ₩10,878 | ₩10,998 | ₩10,491 | ₩10,624 | -2.33% | 330.9만 |
|---|
| 2026.03.19 | ₩10,504 | ₩10,984 | ₩10,477 | ₩10,918 | +3.94% | 148만 |
|---|
| 2026.03.18 | ₩10,891 | ₩11,078 | ₩10,677 | ₩10,691 | -1.84% | 126.8만 |
|---|
| 2026.03.17 | ₩11,078 | ₩11,371 | ₩10,998 | ₩11,038 | -0.36% | 102.6만 |
|---|
| 2026.03.16 | ₩10,717 | ₩11,345 | ₩10,677 | ₩10,998 | +2.62% | 170.1만 |
|---|
| 2026.03.13 | ₩10,744 | ₩10,984 | ₩10,504 | ₩10,517 | -2.11% | 144만 |
|---|
| 2026.03.12 | ₩11,318 | ₩11,358 | ₩10,464 | ₩10,651 | -5.90% | 190.3만 |
|---|
| 2026.03.11 | ₩11,331 | ₩11,545 | ₩11,251 | ₩11,412 | +0.71% | 113.3만 |
|---|
| 2026.03.10 | ₩11,985 | ₩12,172 | ₩11,345 | ₩11,425 | -4.68% | 144.8만 |
|---|
| 2026.03.09 | ₩11,852 | ₩12,012 | ₩11,478 | ₩11,905 | +0.45% | 186.9만 |
|---|
| 2026.03.06 | ₩12,066 | ₩12,226 | ₩11,678 | ₩11,959 | -0.88% | 143.8만 |
|---|
| 2026.03.05 | ₩12,039 | ₩12,519 | ₩11,932 | ₩12,186 | +1.22% | 206.7만 |
|---|
| 2026.03.04 | ₩12,866 | ₩12,946 | ₩12,119 | ₩12,146 | -5.60% | 141만 |
|---|
| 2026.03.03 | ₩12,306 | ₩13,053 | ₩12,066 | ₩12,733 | +3.47% | 381.9만 |
|---|
| 2026.03.02 | ₩12,973 | ₩13,107 | ₩12,399 | ₩12,679 | -2.26% | 176.7만 |
|---|
| 2026.02.27 | ₩13,253 | ₩13,480 | ₩12,986 | ₩13,120 | -1.01% | 146.7만 |
|---|
| 2026.02.26 | ₩13,120 | ₩13,654 | ₩13,093 | ₩13,574 | +3.46% | 189만 |
|---|
| 2026.02.25 | ₩13,013 | ₩13,373 | ₩12,813 | ₩13,107 | +0.72% | 179.7만 |
|---|
| 2026.02.24 | ₩13,587 | ₩13,654 | ₩12,773 | ₩12,880 | -5.21% | 180.5만 |
|---|
| 2026.02.23 | ₩13,053 | ₩13,387 | ₩12,920 | ₩13,307 | +1.94% | 148.5만 |
|---|
| 2026.02.20 | ₩13,387 | ₩13,747 | ₩13,120 | ₩13,200 | -1.40% | 185.4만 |
|---|
| 2026.02.19 | ₩13,600 | ₩13,854 | ₩13,347 | ₩13,360 | -1.77% | 152.9만 |
|---|
| 2026.02.18 | ₩15,229 | ₩15,282 | ₩13,494 | ₩13,694 | -10.08% | 354.2만 |
|---|
| 2026.02.17 | ₩14,014 | ₩15,482 | ₩12,386 | ₩15,269 | +8.95% | 544만 |
|---|
| 2026.02.13 | ₩15,109 | ₩15,496 | ₩14,908 | ₩15,189 | +0.53% | 262.1만 |
|---|
| 2026.02.12 | ₩15,349 | ₩15,549 | ₩14,882 | ₩14,908 | -2.87% | 249.6만 |
|---|
| 2026.02.11 | ₩15,456 | ₩15,456 | ₩14,842 | ₩15,282 | -1.12% | 127.3만 |
|---|
| 2026.02.10 | ₩15,149 | ₩15,736 | ₩15,122 | ₩15,349 | +1.32% | 162.9만 |
|---|
| 2026.02.09 | ₩15,189 | ₩15,309 | ₩14,948 | ₩15,149 | -0.26% | 120만 |
|---|
| 2026.02.06 | ₩15,255 | ₩15,456 | ₩14,895 | ₩15,242 | -0.09% | 240.6만 |
|---|
| 2026.02.05 | ₩15,976 | ₩16,123 | ₩15,002 | ₩15,042 | -5.85% | 149.8만 |
|---|
| 2026.02.04 | ₩16,777 | ₩16,870 | ₩15,869 | ₩15,976 | -4.77% | 138만 |
|---|
| 2026.02.03 | ₩16,537 | ₩16,924 | ₩16,243 | ₩16,684 | +0.89% | 121.7만 |
|---|
| 2026.02.02 | ₩16,096 | ₩16,457 | ₩16,096 | ₩16,430 | +2.07% | 95.3만 |
|---|
| 2026.01.30 | ₩16,363 | ₩16,563 | ₩15,763 | ₩16,096 | -1.63% | 128.7만 |
|---|
| 2026.01.29 | ₩16,550 | ₩16,817 | ₩16,403 | ₩16,550 | 0.00% | 171.3만 |
|---|
| 2026.01.28 | ₩16,790 | ₩16,804 | ₩16,296 | ₩16,523 | -1.59% | 114만 |
|---|
| 2026.01.27 | ₩16,590 | ₩16,910 | ₩16,070 | ₩16,643 | +0.32% | 90.4만 |
|---|
| 2026.01.26 | ₩17,017 | ₩17,458 | ₩16,523 | ₩16,590 | -2.51% | 97.4만 |
|---|
| 2026.01.23 | ₩17,444 | ₩17,604 | ₩16,884 | ₩17,097 | -1.99% | 302.5만 |
|---|
| 2026.01.22 | ₩16,857 | ₩17,738 | ₩16,790 | ₩17,311 | +2.69% | 168.4만 |
|---|
| 2026.01.21 | ₩16,870 | ₩17,164 | ₩16,737 | ₩16,937 | +0.40% | 184.5만 |
|---|
| 2026.01.20 | ₩16,550 | ₩16,897 | ₩16,390 | ₩16,870 | +1.94% | 148.6만 |
|---|
| 2026.01.16 | ₩17,124 | ₩17,351 | ₩16,750 | ₩17,071 | -0.31% | 594.3만 |
|---|
| 2026.01.15 | ₩17,604 | ₩17,738 | ₩17,084 | ₩17,124 | -2.73% | 198.4만 |
|---|
| 2026.01.14 | ₩17,124 | ₩17,658 | ₩16,430 | ₩17,644 | +3.04% | 242만 |
|---|
| 2026.01.13 | ₩16,750 | ₩17,685 | ₩16,670 | ₩17,257 | +3.03% | 264.9만 |
|---|
| 2026.01.12 | ₩17,698 | ₩18,339 | ₩15,923 | ₩16,670 | -5.81% | 353.4만 |
|---|
| 2026.01.09 | ₩17,097 | ₩17,644 | ₩16,977 | ₩17,564 | +2.73% | 130.3만 |
|---|
| 2026.01.08 | ₩16,764 | ₩17,137 | ₩16,684 | ₩17,124 | +2.15% | 119.7만 |
|---|
| 2026.01.07 | ₩17,111 | ₩17,418 | ₩16,870 | ₩16,910 | -1.17% | 99.6만 |
|---|
| 2026.01.06 | ₩16,070 | ₩17,418 | ₩16,070 | ₩17,084 | +6.31% | 262.5만 |
|---|
| 2026.01.05 | ₩15,682 | ₩16,350 | ₩15,642 | ₩16,123 | +2.81% | 161만 |
|---|
| 2026.01.02 | ₩15,856 | ₩15,923 | ₩15,242 | ₩15,696 | -1.01% | 219.1만 |
|---|
| 2025.12.31 | ₩16,283 | ₩16,390 | ₩15,642 | ₩15,696 | -3.61% | 138.9만 |
|---|
| 2025.12.30 | ₩16,296 | ₩16,577 | ₩16,043 | ₩16,323 | +0.16% | 115.1만 |
|---|
| 2025.12.29 | ₩16,310 | ₩16,537 | ₩16,270 | ₩16,417 | +0.65% | 116.7만 |
|---|
| 2025.12.26 | ₩16,443 | ₩16,523 | ₩16,310 | ₩16,390 | -0.32% | 119.2만 |
|---|
| 2025.12.24 | ₩16,617 | ₩16,670 | ₩16,256 | ₩16,417 | -1.20% | 59.9만 |
|---|
| 2025.12.23 | ₩16,483 | ₩16,857 | ₩16,336 | ₩16,577 | +0.57% | 220.9만 |
|---|
| 2025.12.22 | ₩15,789 | ₩16,737 | ₩15,789 | ₩16,577 | +4.99% | 218.8만 |
|---|
| 2025.12.19 | ₩15,496 | ₩16,070 | ₩15,469 | ₩15,789 | +1.89% | 280.9만 |
|---|
| 2025.12.18 | ₩15,682 | ₩15,869 | ₩15,456 | ₩15,589 | -0.60% | 221.6만 |
|---|
| 2025.12.17 | ₩15,602 | ₩15,642 | ₩15,295 | ₩15,522 | -0.51% | 157.9만 |
|---|
| 2025.12.16 | ₩15,696 | ₩15,816 | ₩15,376 | ₩15,576 | -0.77% | 151.3만 |
|---|
| 2025.12.15 | ₩15,909 | ₩16,270 | ₩15,709 | ₩15,909 | 0.00% | 182.3만 |
|---|
| 2025.12.12 | ₩15,816 | ₩15,963 | ₩15,656 | ₩15,816 | 0.00% | 113.4만 |
|---|
| 2025.12.11 | ₩16,083 | ₩16,283 | ₩15,602 | ₩15,709 | -2.32% | 163.4만 |
|---|
| 2025.12.10 | ₩15,936 | ₩16,283 | ₩15,536 | ₩16,016 | +0.50% | 191만 |
|---|
| 2025.12.09 | ₩15,642 | ₩15,936 | ₩15,509 | ₩15,749 | +0.68% | 144.2만 |
|---|
| 2025.12.08 | ₩16,016 | ₩16,110 | ₩15,469 | ₩15,629 | -2.42% | 185.6만 |
|---|
| 2025.12.05 | ₩16,256 | ₩16,256 | ₩15,682 | ₩15,883 | -2.30% | 89.9만 |
|---|
| 2025.12.04 | ₩16,163 | ₩16,363 | ₩15,936 | ₩16,243 | +0.50% | 123.4만 |
|---|
| 2025.12.03 | ₩16,096 | ₩16,350 | ₩15,963 | ₩16,176 | +0.50% | 139.6만 |
|---|
| 2025.12.02 | ₩16,110 | ₩16,283 | ₩15,843 | ₩16,110 | 0.00% | 163.9만 |
|---|
| 2025.12.01 | ₩16,016 | ₩16,256 | ₩15,562 | ₩16,043 | +0.17% | 213.9만 |
|---|
| 2025.11.28 | ₩16,070 | ₩16,296 | ₩15,829 | ₩16,150 | +0.50% | 96.6만 |
|---|
| 2025.11.26 | ₩16,377 | ₩16,550 | ₩16,136 | ₩16,190 | -1.14% | 198만 |
|---|
| 2025.11.25 | ₩15,589 | ₩16,697 | ₩15,496 | ₩16,470 | +5.65% | 231.6만 |
|---|
| 2025.11.24 | ₩15,322 | ₩15,576 | ₩15,042 | ₩15,496 | +1.13% | 244.9만 |
|---|
| 2025.11.21 | ₩14,148 | ₩15,376 | ₩13,827 | ₩15,322 | +8.30% | 261.2만 |
|---|
| 2025.11.20 | ₩13,947 | ₩14,775 | ₩13,947 | ₩14,148 | +1.44% | 223.4만 |
|---|
| 2025.11.19 | ₩13,894 | ₩14,094 | ₩13,587 | ₩13,721 | -1.25% | 214.8만 |
|---|
| 2025.11.18 | ₩13,654 | ₩13,987 | ₩13,200 | ₩13,894 | +1.76% | 298.8만 |
|---|
| 2025.11.17 | ₩13,734 | ₩13,881 | ₩13,427 | ₩13,640 | -0.68% | 168만 |
|---|
| 2025.11.14 | ₩13,120 | ₩13,934 | ₩12,960 | ₩13,801 | +5.19% | 229.4만 |
|---|
| 2025.11.13 | ₩13,187 | ₩13,560 | ₩12,960 | ₩13,360 | +1.32% | 130만 |
|---|
| 2025.11.12 | ₩13,907 | ₩14,321 | ₩13,267 | ₩13,347 | -4.03% | 174.9만 |
|---|
| 2025.11.11 | ₩13,881 | ₩14,001 | ₩13,721 | ₩13,907 | +0.19% | 130.1만 |
|---|
| 2025.11.10 | ₩13,427 | ₩14,068 | ₩13,427 | ₩13,881 | +3.38% | 227.2만 |
|---|
| 2025.11.07 | ₩13,614 | ₩13,774 | ₩13,053 | ₩13,454 | -1.18% | 225.7만 |
|---|
| 2025.11.06 | ₩14,014 | ₩14,348 | ₩13,734 | ₩13,881 | -0.95% | 391만 |
|---|
| 2025.11.05 | ₩13,414 | ₩14,014 | ₩13,267 | ₩13,921 | +3.78% | 280.3만 |
|---|
| 2025.11.04 | ₩12,813 | ₩13,721 | ₩12,813 | ₩13,480 | +5.21% | 306.4만 |
|---|
| 2025.11.03 | ₩13,080 | ₩13,347 | ₩12,813 | ₩13,053 | -0.20% | 381.1만 |
|---|
| 2025.10.31 | ₩12,933 | ₩13,280 | ₩12,573 | ₩13,040 | +0.83% | 260.9만 |
|---|
| 2025.10.30 | ₩13,761 | ₩14,121 | ₩12,813 | ₩12,933 | -6.01% | 282.3만 |
|---|
| 2025.10.29 | ₩13,494 | ₩14,001 | ₩13,400 | ₩13,721 | +1.68% | 571.1만 |
|---|
| 2025.10.28 | ₩14,441 | ₩15,229 | ₩13,120 | ₩13,240 | -8.32% | 876.3만 |
|---|
| 2025.10.27 | ₩14,348 | ₩14,415 | ₩13,547 | ₩13,560 | -5.49% | 491만 |
|---|
| 2025.10.24 | ₩14,174 | ₩14,281 | ₩14,014 | ₩14,241 | +0.47% | 282.7만 |
|---|
| 2025.10.23 | ₩13,814 | ₩14,108 | ₩13,667 | ₩13,947 | +0.97% | 439.1만 |
|---|
| 2025.10.22 | ₩13,814 | ₩14,041 | ₩13,534 | ₩13,801 | -0.10% | 381.7만 |
|---|
| 2025.10.21 | ₩14,108 | ₩14,214 | ₩13,921 | ₩13,921 | -1.32% | 316만 |
|---|
| 2025.10.20 | ₩13,801 | ₩14,535 | ₩13,614 | ₩14,134 | +2.42% | 573만 |
|---|
| 2025.10.17 | ₩13,454 | ₩13,854 | ₩13,360 | ₩13,414 | -0.30% | 314.4만 |
|---|
| 2025.10.16 | ₩13,347 | ₩13,881 | ₩13,333 | ₩13,721 | +2.80% | 748.8만 |
|---|
| 2025.10.15 | ₩12,679 | ₩13,320 | ₩12,679 | ₩13,307 | +4.95% | 794.2만 |
|---|
| 2025.10.14 | ₩12,346 | ₩12,773 | ₩12,266 | ₩12,519 | +1.41% | 488.9만 |
|---|
| 2025.10.13 | ₩12,172 | ₩12,840 | ₩12,146 | ₩12,466 | +2.41% | 944.9만 |
|---|
| 2025.10.10 | ₩11,959 | ₩12,226 | ₩11,585 | ₩12,146 | +1.56% | 854.7만 |
|---|