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 | ₩21,394 | ₩22,249 | ₩21,368 | ₩21,835 | +2.06% | 138.5만 |
| 2026.10.08 | ₩20,994 | ₩21,488 | ₩20,580 | ₩21,394 | +1.91% | 351.8만 |
| 2026.10.07 | ₩21,848 | ₩22,222 | ₩21,207 | ₩21,327 | -2.38% | 319.2만 |
| 2026.10.06 | ₩26,709 | ₩26,910 | ₩21,995 | ₩22,049 | -17.45% | 509.8만 |
| 2026.10.05 | ₩24,679 | ₩25,548 | ₩24,412 | ₩25,548 | +3.52% | 204.9만 |
| 2026.10.02 | ₩24,025 | ₩24,960 | ₩23,958 | ₩24,666 | +2.67% | 230.2만 |
| 2026.10.01 | ₩24,279 | ₩25,053 | ₩23,691 | ₩23,745 | -2.20% | 247만 |
| 2026.09.30 | ₩25,053 | ₩25,334 | ₩24,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,519 |
| -2.13% |
| 247.4만 |
| 2026.09.29 | ₩25,775 | ₩26,376 | ₩24,813 | ₩25,027 | -2.90% | 269.6만 |
|---|
| 2026.09.28 | ₩25,401 | ₩26,162 | ₩25,387 | ₩25,761 | +1.42% | 129.9만 |
|---|
| 2026.09.25 | ₩26,122 | ₩26,376 | ₩25,200 | ₩25,815 | -1.18% | 202만 |
|---|
| 2026.09.24 | ₩24,666 | ₩26,349 | ₩24,573 | ₩26,122 | +5.90% | 294.9만 |
|---|
| 2026.09.23 | ₩24,960 | ₩25,481 | ₩24,399 | ₩24,519 | -1.77% | 291.1만 |
|---|
| 2026.09.22 | ₩25,748 | ₩26,175 | ₩25,147 | ₩25,227 | -2.02% | 400.1만 |
|---|
| 2026.09.21 | ₩26,603 | ₩26,776 | ₩25,748 | ₩25,921 | -2.56% | 143.5만 |
|---|
| 2026.09.18 | ₩26,589 | ₩26,749 | ₩25,908 | ₩26,589 | 0.00% | 439.8만 |
|---|
| 2026.09.17 | ₩25,521 | ₩26,562 | ₩25,347 | ₩26,562 | +4.08% | 200.7만 |
|---|
| 2026.09.16 | ₩25,160 | ₩25,881 | ₩25,067 | ₩25,294 | +0.53% | 162.1만 |
|---|
| 2026.09.15 | ₩24,573 | ₩25,761 | ₩24,573 | ₩25,227 | +2.66% | 242.5만 |
|---|
| 2026.09.14 | ₩23,184 | ₩24,693 | ₩23,184 | ₩24,586 | +6.05% | 150.2만 |
|---|
| 2026.09.11 | ₩23,838 | ₩23,932 | ₩22,983 | ₩23,130 | -2.97% | 107.2만 |
|---|
| 2026.09.10 | ₩23,317 | ₩23,705 | ₩23,117 | ₩23,518 | +0.86% | 111.2만 |
|---|
| 2026.09.09 | ₩23,077 | ₩24,038 | ₩22,903 | ₩23,584 | +2.20% | 154.2만 |
|---|
| 2026.09.08 | ₩22,903 | ₩23,825 | ₩22,636 | ₩23,451 | +2.39% | 114.8만 |
|---|
| 2026.09.04 | ₩22,970 | ₩23,331 | ₩22,529 | ₩23,210 | +1.05% | 99.7만 |
|---|
| 2026.09.03 | ₩23,371 | ₩23,905 | ₩22,770 | ₩23,317 | -0.23% | 224.7만 |
|---|
| 2026.09.02 | ₩23,237 | ₩24,279 | ₩23,050 | ₩23,237 | 0.00% | 179.5만 |
|---|
| 2026.09.01 | ₩23,598 | ₩24,185 | ₩23,184 | ₩23,304 | -1.25% | 131.8만 |
|---|
| 2026.08.31 | ₩23,731 | ₩24,145 | ₩22,957 | ₩23,918 | +0.79% | 157.9만 |
|---|
| 2026.08.28 | ₩24,519 | ₩25,040 | ₩23,892 | ₩24,105 | -1.69% | 172.4만 |
|---|
| 2026.08.27 | ₩23,838 | ₩26,389 | ₩23,838 | ₩24,893 | +4.43% | 509.8만 |
|---|
| 2026.08.26 | ₩22,289 | ₩23,317 | ₩22,142 | ₩23,197 | +4.07% | 168만 |
|---|
| 2026.08.25 | ₩22,302 | ₩22,569 | ₩21,862 | ₩22,423 | +0.54% | 87.2만 |
|---|
| 2026.08.24 | ₩22,369 | ₩22,436 | ₩21,741 | ₩21,915 | -2.03% | 109.4만 |
|---|
| 2026.08.21 | ₩22,169 | ₩22,810 | ₩21,648 | ₩22,676 | +2.29% | 114만 |
|---|
| 2026.08.20 | ₩21,608 | ₩22,463 | ₩21,341 | ₩22,075 | +2.16% | 274.8만 |
|---|
| 2026.08.19 | ₩21,635 | ₩22,302 | ₩21,474 | ₩22,249 | +2.84% | 156.2만 |
|---|
| 2026.08.18 | ₩21,421 | ₩21,768 | ₩21,034 | ₩21,234 | -0.87% | 93.7만 |
|---|
| 2026.08.17 | ₩20,994 | ₩21,848 | ₩20,994 | ₩21,581 | +2.80% | 113.8만 |
|---|
| 2026.08.14 | ₩21,875 | ₩21,902 | ₩21,221 | ₩21,287 | -2.69% | 90.6만 |
|---|
| 2026.08.13 | ₩22,049 | ₩22,249 | ₩21,795 | ₩21,888 | -0.73% | 95.6만 |
|---|
| 2026.08.12 | ₩21,902 | ₩22,142 | ₩21,688 | ₩21,928 | +0.12% | 104.8만 |
|---|
| 2026.08.11 | ₩22,382 | ₩22,436 | ₩21,862 | ₩22,075 | -1.37% | 372.3만 |
|---|
| 2026.08.10 | ₩22,075 | ₩22,596 | ₩21,808 | ₩22,209 | +0.60% | 194.6만 |
|---|
| 2026.08.07 | ₩21,181 | ₩22,169 | ₩21,181 | ₩22,129 | +4.48% | 134.6만 |
|---|
| 2026.08.06 | ₩20,954 | ₩21,221 | ₩20,673 | ₩20,780 | -0.83% | 190.6만 |
|---|
| 2026.08.05 | ₩21,688 | ₩21,968 | ₩20,940 | ₩21,007 | -3.14% | 182.4만 |
|---|
| 2026.08.04 | ₩21,207 | ₩21,782 | ₩20,940 | ₩21,755 | +2.58% | 270.8만 |
|---|
| 2026.08.03 | ₩20,646 | ₩21,835 | ₩20,486 | ₩21,154 | +2.46% | 297.4만 |
|---|
| 2026.07.31 | ₩21,074 | ₩21,234 | ₩20,393 | ₩20,419 | -3.11% | 286만 |
|---|
| 2026.07.30 | ₩20,166 | ₩21,595 | ₩19,885 | ₩21,207 | +5.17% | 530.3만 |
|---|
| 2026.07.29 | ₩20,646 | ₩21,501 | ₩19,645 | ₩20,393 | -1.23% | 843.1만 |
|---|
| 2026.07.28 | ₩17,735 | ₩18,189 | ₩17,428 | ₩17,895 | +0.90% | 240.3만 |
|---|
| 2026.07.27 | ₩18,803 | ₩18,803 | ₩17,495 | ₩17,548 | -6.68% | 179.6만 |
|---|
| 2026.07.24 | ₩19,084 | ₩19,324 | ₩18,523 | ₩18,550 | -2.80% | 199.3만 |
|---|
| 2026.07.23 | ₩18,243 | ₩19,565 | ₩18,243 | ₩19,017 | +4.25% | 190.1만 |
|---|
| 2026.07.22 | ₩19,137 | ₩19,164 | ₩18,296 | ₩18,710 | -2.23% | 170.9만 |
|---|
| 2026.07.21 | ₩18,964 | ₩19,565 | ₩18,523 | ₩19,298 | +1.76% | 157.8만 |
|---|
| 2026.07.20 | ₩19,485 | ₩19,578 | ₩18,857 | ₩19,017 | -2.40% | 209.3만 |
|---|
| 2026.07.17 | ₩19,565 | ₩20,085 | ₩19,164 | ₩19,511 | -0.27% | 1076.7만 |
|---|
| 2026.07.16 | ₩19,391 | ₩20,019 | ₩19,298 | ₩19,818 | +2.20% | 427만 |
|---|
| 2026.07.15 | ₩19,551 | ₩19,591 | ₩18,910 | ₩19,364 | -0.96% | 306.9만 |
|---|
| 2026.07.14 | ₩18,870 | ₩19,298 | ₩18,429 | ₩19,004 | +0.71% | 150.3만 |
|---|
| 2026.07.13 | ₩18,670 | ₩19,017 | ₩18,496 | ₩18,843 | +0.93% | 154.3만 |
|---|
| 2026.07.10 | ₩19,631 | ₩19,631 | ₩18,643 | ₩18,843 | -4.01% | 137.8만 |
|---|
| 2026.07.09 | ₩19,030 | ₩19,952 | ₩18,924 | ₩19,671 | +3.37% | 151.7만 |
|---|
| 2026.07.08 | ₩19,017 | ₩19,485 | ₩18,456 | ₩19,017 | 0.00% | 281.6만 |
|---|
| 2026.07.07 | ₩20,152 | ₩20,406 | ₩19,071 | ₩19,364 | -3.91% | 287.5만 |
|---|
| 2026.07.06 | ₩20,473 | ₩20,793 | ₩20,032 | ₩20,246 | -1.11% | 316.5만 |
|---|
| 2026.07.02 | ₩20,032 | ₩20,780 | ₩20,032 | ₩20,246 | +1.07% | 217.8만 |
|---|
| 2026.07.01 | ₩19,431 | ₩20,299 | ₩19,418 | ₩19,992 | +2.89% | 322.8만 |
|---|
| 2026.06.30 | ₩19,004 | ₩19,752 | ₩18,723 | ₩19,485 | +2.53% | 352.9만 |
|---|
| 2026.06.29 | ₩18,670 | ₩19,338 | ₩18,670 | ₩19,030 | +1.93% | 248.4만 |
|---|
| 2026.06.26 | ₩18,283 | ₩19,004 | ₩18,162 | ₩18,924 | +3.51% | 712.5만 |
|---|
| 2026.06.25 | ₩17,228 | ₩18,536 | ₩17,228 | ₩18,336 | +6.43% | 431만 |
|---|
| 2026.06.24 | ₩15,558 | ₩17,348 | ₩15,532 | ₩17,228 | +10.73% | 605.1만 |
|---|
| 2026.06.23 | ₩14,877 | ₩15,598 | ₩14,864 | ₩15,318 | +2.96% | 352.2만 |
|---|
| 2026.06.22 | ₩14,837 | ₩15,144 | ₩14,637 | ₩14,957 | +0.81% | 310.8만 |
|---|
| 2026.06.18 | ₩14,129 | ₩14,971 | ₩14,129 | ₩14,864 | +5.20% | 670.8만 |
|---|
| 2026.06.17 | ₩14,623 | ₩14,704 | ₩13,702 | ₩13,862 | -5.21% | 1395.7만 |
|---|
| 2026.06.16 | ₩13,742 | ₩14,744 | ₩13,421 | ₩14,009 | +1.94% | 496.8만 |
|---|
| 2026.06.15 | ₩15,077 | ₩15,184 | ₩14,517 | ₩14,810 | -1.77% | 83.4만 |
|---|
| 2026.06.12 | ₩15,345 | ₩15,451 | ₩14,677 | ₩14,890 | -2.96% | 148.1만 |
|---|
| 2026.06.11 | ₩15,184 | ₩15,345 | ₩14,810 | ₩15,318 | +0.88% | 231.3만 |
|---|
| 2026.06.10 | ₩15,198 | ₩15,785 | ₩15,051 | ₩15,064 | -0.88% | 222.1만 |
|---|
| 2026.06.09 | ₩14,784 | ₩15,371 | ₩14,690 | ₩15,278 | +3.34% | 197.9만 |
|---|
| 2026.06.08 | ₩14,690 | ₩15,091 | ₩14,597 | ₩14,623 | -0.45% | 117.6만 |
|---|
| 2026.06.05 | ₩15,011 | ₩15,278 | ₩14,290 | ₩14,557 | -3.02% | 104.7만 |
|---|
| 2026.06.04 | ₩13,702 | ₩15,465 | ₩13,635 | ₩15,104 | +10.23% | 249.9만 |
|---|
| 2026.06.03 | ₩13,462 | ₩13,849 | ₩13,221 | ₩13,542 | +0.60% | 128.2만 |
|---|
| 2026.06.02 | ₩13,729 | ₩13,782 | ₩13,301 | ₩13,515 | -1.56% | 106.1만 |
|---|
| 2026.06.01 | ₩14,076 | ₩14,156 | ₩13,395 | ₩13,942 | -0.95% | 120.5만 |
|---|
| 2026.05.29 | ₩13,662 | ₩14,223 | ₩13,515 | ₩14,049 | +2.83% | 194만 |
|---|
| 2026.05.28 | ₩12,647 | ₩13,742 | ₩12,580 | ₩13,608 | +7.60% | 162.9만 |
|---|
| 2026.05.27 | ₩12,433 | ₩12,821 | ₩12,286 | ₩12,780 | +2.79% | 86.2만 |
|---|
| 2026.05.26 | ₩12,340 | ₩12,500 | ₩12,073 | ₩12,380 | +0.32% | 85.1만 |
|---|
| 2026.05.22 | ₩12,166 | ₩12,500 | ₩12,113 | ₩12,326 | +1.32% | 77.9만 |
|---|
| 2026.05.21 | ₩11,645 | ₩12,193 | ₩11,472 | ₩12,166 | +4.47% | 156.6만 |
|---|
| 2026.05.20 | ₩11,218 | ₩11,886 | ₩11,138 | ₩11,886 | +5.95% | 131.6만 |
|---|
| 2026.05.19 | ₩11,178 | ₩11,498 | ₩10,951 | ₩11,205 | +0.24% | 120.7만 |
|---|
| 2026.05.18 | ₩10,964 | ₩11,752 | ₩10,964 | ₩11,178 | +1.95% | 121.6만 |
|---|
| 2026.05.15 | ₩11,205 | ₩11,258 | ₩10,978 | ₩11,004 | -1.79% | 111.2만 |
|---|
| 2026.05.14 | ₩11,071 | ₩11,338 | ₩10,951 | ₩11,165 | +0.84% | 102만 |
|---|
| 2026.05.13 | ₩11,565 | ₩11,565 | ₩10,924 | ₩11,031 | -4.62% | 146.7만 |
|---|
| 2026.05.12 | ₩11,538 | ₩11,872 | ₩11,365 | ₩11,685 | +1.27% | 172.1만 |
|---|
| 2026.05.11 | ₩11,939 | ₩12,006 | ₩11,445 | ₩11,565 | -3.13% | 179.3만 |
|---|
| 2026.05.08 | ₩12,059 | ₩12,059 | ₩11,592 | ₩11,966 | -0.78% | 174.8만 |
|---|
| 2026.05.07 | ₩12,006 | ₩12,233 | ₩11,859 | ₩12,113 | +0.89% | 140.3만 |
|---|
| 2026.05.06 | ₩11,886 | ₩11,979 | ₩11,311 | ₩11,872 | -0.11% | 169.5만 |
|---|
| 2026.05.05 | ₩12,033 | ₩12,139 | ₩11,672 | ₩11,832 | -1.66% | 151.6만 |
|---|
| 2026.05.04 | ₩12,513 | ₩12,954 | ₩12,006 | ₩12,019 | -3.95% | 186.1만 |
|---|
| 2026.05.01 | ₩12,527 | ₩12,794 | ₩12,086 | ₩12,607 | +0.64% | 226.3만 |
|---|
| 2026.04.30 | ₩12,099 | ₩12,500 | ₩11,819 | ₩12,366 | +2.21% | 320.8만 |
|---|
| 2026.04.29 | ₩13,689 | ₩13,795 | ₩10,924 | ₩11,966 | -12.59% | 1080.2만 |
|---|
| 2026.04.28 | ₩11,579 | ₩12,113 | ₩11,365 | ₩12,046 | +4.04% | 289.4만 |
|---|
| 2026.04.27 | ₩11,071 | ₩11,632 | ₩11,004 | ₩11,498 | +3.86% | 267.1만 |
|---|
| 2026.04.24 | ₩10,537 | ₩11,124 | ₩10,470 | ₩11,071 | +5.07% | 125.4만 |
|---|
| 2026.04.23 | ₩10,857 | ₩11,031 | ₩10,270 | ₩10,564 | -2.71% | 198.8만 |
|---|
| 2026.04.22 | ₩10,764 | ₩10,951 | ₩10,350 | ₩10,924 | +1.49% | 193.8만 |
|---|
| 2026.04.21 | ₩10,991 | ₩11,485 | ₩10,604 | ₩10,630 | -3.28% | 202.3만 |
|---|
| 2026.04.20 | ₩10,951 | ₩11,178 | ₩10,644 | ₩10,991 | +0.37% | 193.5만 |
|---|
| 2026.04.17 | ₩11,245 | ₩11,432 | ₩10,991 | ₩11,151 | -0.83% | 882.2만 |
|---|
| 2026.04.16 | ₩11,565 | ₩11,659 | ₩10,804 | ₩10,897 | -5.77% | 171.9만 |
|---|
| 2026.04.15 | ₩11,151 | ₩11,672 | ₩11,098 | ₩11,592 | +3.95% | 136.2만 |
|---|
| 2026.04.14 | ₩10,764 | ₩11,178 | ₩10,617 | ₩11,151 | +3.60% | 178.8만 |
|---|
| 2026.04.13 | ₩10,176 | ₩10,817 | ₩10,176 | ₩10,684 | +4.99% | 221.7만 |
|---|
| 2026.04.10 | ₩10,644 | ₩10,844 | ₩9,976 | ₩10,270 | -3.51% | 186.6만 |
|---|
| 2026.04.09 | ₩10,937 | ₩11,018 | ₩10,377 | ₩10,604 | -3.05% | 112.7만 |
|---|
| 2026.04.08 | ₩11,392 | ₩11,512 | ₩10,777 | ₩10,978 | -3.63% | 151.2만 |
|---|
| 2026.04.07 | ₩10,724 | ₩10,804 | ₩10,483 | ₩10,764 | +0.37% | 164.3만 |
|---|
| 2026.04.06 | ₩10,630 | ₩10,804 | ₩10,590 | ₩10,710 | +0.75% | 171.1만 |
|---|
| 2026.04.02 | ₩10,256 | ₩10,697 | ₩9,669 | ₩10,684 | +4.17% | 179.5만 |
|---|
| 2026.04.01 | ₩10,003 | ₩10,537 | ₩9,923 | ₩10,350 | +3.47% | 177.4만 |
|---|
| 2026.03.31 | ₩9,749 | ₩10,110 | ₩9,562 | ₩9,909 | +1.64% | 126.1만 |
|---|
| 2026.03.30 | ₩9,682 | ₩9,762 | ₩9,442 | ₩9,615 | -0.69% | 128.8만 |
|---|
| 2026.03.27 | ₩10,270 | ₩10,310 | ₩9,589 | ₩9,602 | -6.50% | 170.4만 |
|---|
| 2026.03.26 | ₩10,190 | ₩10,577 | ₩10,176 | ₩10,363 | +1.70% | 103.9만 |
|---|
| 2026.03.25 | ₩10,657 | ₩10,817 | ₩10,256 | ₩10,377 | -2.63% | 126.8만 |
|---|
| 2026.03.24 | ₩10,684 | ₩10,764 | ₩10,403 | ₩10,497 | -1.75% | 117.6만 |
|---|
| 2026.03.23 | ₩10,857 | ₩11,138 | ₩10,644 | ₩10,817 | -0.37% | 156만 |
|---|
| 2026.03.20 | ₩10,884 | ₩11,004 | ₩10,497 | ₩10,630 | -2.33% | 330.9만 |
|---|
| 2026.03.19 | ₩10,510 | ₩10,991 | ₩10,483 | ₩10,924 | +3.94% | 148만 |
|---|
| 2026.03.18 | ₩10,897 | ₩11,084 | ₩10,684 | ₩10,697 | -1.84% | 126.8만 |
|---|
| 2026.03.17 | ₩11,084 | ₩11,378 | ₩11,004 | ₩11,044 | -0.36% | 102.6만 |
|---|
| 2026.03.16 | ₩10,724 | ₩11,351 | ₩10,684 | ₩11,004 | +2.62% | 170.1만 |
|---|
| 2026.03.13 | ₩10,751 | ₩10,991 | ₩10,510 | ₩10,524 | -2.11% | 144만 |
|---|
| 2026.03.12 | ₩11,325 | ₩11,365 | ₩10,470 | ₩10,657 | -5.90% | 190.3만 |
|---|
| 2026.03.11 | ₩11,338 | ₩11,552 | ₩11,258 | ₩11,418 | +0.71% | 113.3만 |
|---|
| 2026.03.10 | ₩11,993 | ₩12,179 | ₩11,351 | ₩11,432 | -4.68% | 144.8만 |
|---|
| 2026.03.09 | ₩11,859 | ₩12,019 | ₩11,485 | ₩11,912 | +0.45% | 186.9만 |
|---|
| 2026.03.06 | ₩12,073 | ₩12,233 | ₩11,685 | ₩11,966 | -0.88% | 143.8만 |
|---|
| 2026.03.05 | ₩12,046 | ₩12,527 | ₩11,939 | ₩12,193 | +1.22% | 206.7만 |
|---|
| 2026.03.04 | ₩12,874 | ₩12,954 | ₩12,126 | ₩12,153 | -5.60% | 141만 |
|---|
| 2026.03.03 | ₩12,313 | ₩13,061 | ₩12,073 | ₩12,740 | +3.47% | 381.9만 |
|---|
| 2026.03.02 | ₩12,981 | ₩13,114 | ₩12,407 | ₩12,687 | -2.26% | 176.7만 |
|---|
| 2026.02.27 | ₩13,261 | ₩13,488 | ₩12,994 | ₩13,128 | -1.01% | 146.7만 |
|---|
| 2026.02.26 | ₩13,128 | ₩13,662 | ₩13,101 | ₩13,582 | +3.46% | 189만 |
|---|
| 2026.02.25 | ₩13,021 | ₩13,381 | ₩12,821 | ₩13,114 | +0.72% | 179.7만 |
|---|
| 2026.02.24 | ₩13,595 | ₩13,662 | ₩12,780 | ₩12,887 | -5.21% | 180.5만 |
|---|
| 2026.02.23 | ₩13,061 | ₩13,395 | ₩12,927 | ₩13,315 | +1.94% | 148.5만 |
|---|
| 2026.02.20 | ₩13,395 | ₩13,755 | ₩13,128 | ₩13,208 | -1.40% | 185.4만 |
|---|
| 2026.02.19 | ₩13,608 | ₩13,862 | ₩13,355 | ₩13,368 | -1.77% | 152.9만 |
|---|
| 2026.02.18 | ₩15,238 | ₩15,291 | ₩13,502 | ₩13,702 | -10.08% | 354.2만 |
|---|
| 2026.02.17 | ₩14,022 | ₩15,491 | ₩12,393 | ₩15,278 | +8.95% | 544만 |
|---|
| 2026.02.13 | ₩15,118 | ₩15,505 | ₩14,917 | ₩15,198 | +0.53% | 262.1만 |
|---|
| 2026.02.12 | ₩15,358 | ₩15,558 | ₩14,890 | ₩14,917 | -2.87% | 249.6만 |
|---|
| 2026.02.11 | ₩15,465 | ₩15,465 | ₩14,850 | ₩15,291 | -1.12% | 127.3만 |
|---|
| 2026.02.10 | ₩15,158 | ₩15,745 | ₩15,131 | ₩15,358 | +1.32% | 162.9만 |
|---|
| 2026.02.09 | ₩15,198 | ₩15,318 | ₩14,957 | ₩15,158 | -0.26% | 120만 |
|---|
| 2026.02.06 | ₩15,264 | ₩15,465 | ₩14,904 | ₩15,251 | -0.09% | 240.6만 |
|---|
| 2026.02.05 | ₩15,986 | ₩16,132 | ₩15,011 | ₩15,051 | -5.85% | 149.8만 |
|---|
| 2026.02.04 | ₩16,787 | ₩16,880 | ₩15,879 | ₩15,986 | -4.77% | 138만 |
|---|
| 2026.02.03 | ₩16,546 | ₩16,934 | ₩16,253 | ₩16,693 | +0.89% | 121.7만 |
|---|
| 2026.02.02 | ₩16,106 | ₩16,466 | ₩16,106 | ₩16,440 | +2.07% | 95.3만 |
|---|
| 2026.01.30 | ₩16,373 | ₩16,573 | ₩15,772 | ₩16,106 | -1.63% | 128.7만 |
|---|
| 2026.01.29 | ₩16,560 | ₩16,827 | ₩16,413 | ₩16,560 | 0.00% | 171.3만 |
|---|
| 2026.01.28 | ₩16,800 | ₩16,814 | ₩16,306 | ₩16,533 | -1.59% | 114만 |
|---|
| 2026.01.27 | ₩16,600 | ₩16,920 | ₩16,079 | ₩16,653 | +0.32% | 90.4만 |
|---|
| 2026.01.26 | ₩17,027 | ₩17,468 | ₩16,533 | ₩16,600 | -2.51% | 97.4만 |
|---|
| 2026.01.23 | ₩17,455 | ₩17,615 | ₩16,894 | ₩17,107 | -1.99% | 302.5만 |
|---|
| 2026.01.22 | ₩16,867 | ₩17,748 | ₩16,800 | ₩17,321 | +2.69% | 168.4만 |
|---|
| 2026.01.21 | ₩16,880 | ₩17,174 | ₩16,747 | ₩16,947 | +0.40% | 184.5만 |
|---|
| 2026.01.20 | ₩16,560 | ₩16,907 | ₩16,400 | ₩16,880 | +1.94% | 148.6만 |
|---|
| 2026.01.16 | ₩17,134 | ₩17,361 | ₩16,760 | ₩17,081 | -0.31% | 594.3만 |
|---|
| 2026.01.15 | ₩17,615 | ₩17,748 | ₩17,094 | ₩17,134 | -2.73% | 198.4만 |
|---|
| 2026.01.14 | ₩17,134 | ₩17,668 | ₩16,440 | ₩17,655 | +3.04% | 242만 |
|---|
| 2026.01.13 | ₩16,760 | ₩17,695 | ₩16,680 | ₩17,268 | +3.03% | 264.9만 |
|---|
| 2026.01.12 | ₩17,708 | ₩18,349 | ₩15,932 | ₩16,680 | -5.81% | 353.4만 |
|---|
| 2026.01.09 | ₩17,107 | ₩17,655 | ₩16,987 | ₩17,575 | +2.73% | 130.3만 |
|---|
| 2026.01.08 | ₩16,774 | ₩17,147 | ₩16,693 | ₩17,134 | +2.15% | 119.7만 |
|---|
| 2026.01.07 | ₩17,121 | ₩17,428 | ₩16,880 | ₩16,920 | -1.17% | 99.6만 |
|---|
| 2026.01.06 | ₩16,079 | ₩17,428 | ₩16,079 | ₩17,094 | +6.31% | 262.5만 |
|---|
| 2026.01.05 | ₩15,692 | ₩16,360 | ₩15,652 | ₩16,132 | +2.81% | 161만 |
|---|
| 2026.01.02 | ₩15,865 | ₩15,932 | ₩15,251 | ₩15,705 | -1.01% | 219.1만 |
|---|
| 2025.12.31 | ₩16,293 | ₩16,400 | ₩15,652 | ₩15,705 | -3.61% | 138.9만 |
|---|
| 2025.12.30 | ₩16,306 | ₩16,587 | ₩16,052 | ₩16,333 | +0.16% | 115.1만 |
|---|
| 2025.12.29 | ₩16,319 | ₩16,546 | ₩16,279 | ₩16,426 | +0.65% | 116.7만 |
|---|
| 2025.12.26 | ₩16,453 | ₩16,533 | ₩16,319 | ₩16,400 | -0.32% | 119.2만 |
|---|
| 2025.12.24 | ₩16,627 | ₩16,680 | ₩16,266 | ₩16,426 | -1.20% | 59.9만 |
|---|
| 2025.12.23 | ₩16,493 | ₩16,867 | ₩16,346 | ₩16,587 | +0.57% | 220.9만 |
|---|
| 2025.12.22 | ₩15,799 | ₩16,747 | ₩15,799 | ₩16,587 | +4.99% | 218.8만 |
|---|
| 2025.12.19 | ₩15,505 | ₩16,079 | ₩15,478 | ₩15,799 | +1.89% | 280.9만 |
|---|
| 2025.12.18 | ₩15,692 | ₩15,879 | ₩15,465 | ₩15,598 | -0.60% | 221.6만 |
|---|
| 2025.12.17 | ₩15,612 | ₩15,652 | ₩15,304 | ₩15,532 | -0.51% | 157.9만 |
|---|
| 2025.12.16 | ₩15,705 | ₩15,825 | ₩15,385 | ₩15,585 | -0.77% | 151.3만 |
|---|
| 2025.12.15 | ₩15,919 | ₩16,279 | ₩15,718 | ₩15,919 | 0.00% | 182.3만 |
|---|
| 2025.12.12 | ₩15,825 | ₩15,972 | ₩15,665 | ₩15,825 | 0.00% | 113.4만 |
|---|
| 2025.12.11 | ₩16,092 | ₩16,293 | ₩15,612 | ₩15,718 | -2.32% | 163.4만 |
|---|
| 2025.12.10 | ₩15,946 | ₩16,293 | ₩15,545 | ₩16,026 | +0.50% | 191만 |
|---|
| 2025.12.09 | ₩15,652 | ₩15,946 | ₩15,518 | ₩15,759 | +0.68% | 144.2만 |
|---|
| 2025.12.08 | ₩16,026 | ₩16,119 | ₩15,478 | ₩15,638 | -2.42% | 185.6만 |
|---|
| 2025.12.05 | ₩16,266 | ₩16,266 | ₩15,692 | ₩15,892 | -2.30% | 89.9만 |
|---|
| 2025.12.04 | ₩16,173 | ₩16,373 | ₩15,946 | ₩16,253 | +0.50% | 123.4만 |
|---|
| 2025.12.03 | ₩16,106 | ₩16,360 | ₩15,972 | ₩16,186 | +0.50% | 139.6만 |
|---|
| 2025.12.02 | ₩16,119 | ₩16,293 | ₩15,852 | ₩16,119 | 0.00% | 163.9만 |
|---|
| 2025.12.01 | ₩16,026 | ₩16,266 | ₩15,572 | ₩16,052 | +0.17% | 213.9만 |
|---|
| 2025.11.28 | ₩16,079 | ₩16,306 | ₩15,839 | ₩16,159 | +0.50% | 96.6만 |
|---|
| 2025.11.26 | ₩16,386 | ₩16,560 | ₩16,146 | ₩16,199 | -1.14% | 198만 |
|---|
| 2025.11.25 | ₩15,598 | ₩16,707 | ₩15,505 | ₩16,480 | +5.65% | 231.6만 |
|---|
| 2025.11.24 | ₩15,331 | ₩15,585 | ₩15,051 | ₩15,505 | +1.13% | 244.9만 |
|---|
| 2025.11.21 | ₩14,156 | ₩15,385 | ₩13,835 | ₩15,331 | +8.30% | 261.2만 |
|---|
| 2025.11.20 | ₩13,956 | ₩14,784 | ₩13,956 | ₩14,156 | +1.44% | 223.4만 |
|---|
| 2025.11.19 | ₩13,902 | ₩14,103 | ₩13,595 | ₩13,729 | -1.25% | 214.8만 |
|---|
| 2025.11.18 | ₩13,662 | ₩13,996 | ₩13,208 | ₩13,902 | +1.76% | 298.8만 |
|---|
| 2025.11.17 | ₩13,742 | ₩13,889 | ₩13,435 | ₩13,649 | -0.68% | 168만 |
|---|
| 2025.11.14 | ₩13,128 | ₩13,942 | ₩12,967 | ₩13,809 | +5.19% | 229.4만 |
|---|
| 2025.11.13 | ₩13,194 | ₩13,568 | ₩12,967 | ₩13,368 | +1.32% | 130만 |
|---|
| 2025.11.12 | ₩13,916 | ₩14,330 | ₩13,275 | ₩13,355 | -4.03% | 174.9만 |
|---|
| 2025.11.11 | ₩13,889 | ₩14,009 | ₩13,729 | ₩13,916 | +0.19% | 130.1만 |
|---|
| 2025.11.10 | ₩13,435 | ₩14,076 | ₩13,435 | ₩13,889 | +3.38% | 227.2만 |
|---|
| 2025.11.07 | ₩13,622 | ₩13,782 | ₩13,061 | ₩13,462 | -1.18% | 225.7만 |
|---|
| 2025.11.06 | ₩14,022 | ₩14,356 | ₩13,742 | ₩13,889 | -0.95% | 391만 |
|---|
| 2025.11.05 | ₩13,421 | ₩14,022 | ₩13,275 | ₩13,929 | +3.78% | 280.3만 |
|---|
| 2025.11.04 | ₩12,821 | ₩13,729 | ₩12,821 | ₩13,488 | +5.21% | 306.4만 |
|---|
| 2025.11.03 | ₩13,088 | ₩13,355 | ₩12,821 | ₩13,061 | -0.20% | 381.1만 |
|---|
| 2025.10.31 | ₩12,941 | ₩13,288 | ₩12,580 | ₩13,048 | +0.83% | 260.9만 |
|---|
| 2025.10.30 | ₩13,769 | ₩14,129 | ₩12,821 | ₩12,941 | -6.01% | 282.3만 |
|---|
| 2025.10.29 | ₩13,502 | ₩14,009 | ₩13,408 | ₩13,729 | +1.68% | 571.1만 |
|---|
| 2025.10.28 | ₩14,450 | ₩15,238 | ₩13,128 | ₩13,248 | -8.32% | 876.3만 |
|---|
| 2025.10.27 | ₩14,356 | ₩14,423 | ₩13,555 | ₩13,568 | -5.49% | 491만 |
|---|
| 2025.10.24 | ₩14,183 | ₩14,290 | ₩14,022 | ₩14,249 | +0.47% | 282.7만 |
|---|
| 2025.10.23 | ₩13,822 | ₩14,116 | ₩13,675 | ₩13,956 | +0.97% | 439.1만 |
|---|
| 2025.10.22 | ₩13,822 | ₩14,049 | ₩13,542 | ₩13,809 | -0.10% | 381.7만 |
|---|
| 2025.10.21 | ₩14,116 | ₩14,223 | ₩13,929 | ₩13,929 | -1.32% | 316만 |
|---|
| 2025.10.20 | ₩13,809 | ₩14,543 | ₩13,622 | ₩14,143 | +2.42% | 573만 |
|---|
| 2025.10.17 | ₩13,462 | ₩13,862 | ₩13,368 | ₩13,421 | -0.30% | 314.4만 |
|---|
| 2025.10.16 | ₩13,355 | ₩13,889 | ₩13,341 | ₩13,729 | +2.80% | 748.8만 |
|---|
| 2025.10.15 | ₩12,687 | ₩13,328 | ₩12,687 | ₩13,315 | +4.95% | 794.2만 |
|---|
| 2025.10.14 | ₩12,353 | ₩12,780 | ₩12,273 | ₩12,527 | +1.41% | 488.9만 |
|---|
| 2025.10.13 | ₩12,179 | ₩12,847 | ₩12,153 | ₩12,473 | +2.41% | 944.9만 |
|---|
| 2025.10.10 | ₩11,966 | ₩12,233 | ₩11,592 | ₩12,153 | +1.56% | 854.7만 |
|---|