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 | ₩21,408 | ₩22,263 | ₩21,381 | ₩21,849 | +2.06% | 138.5만 |
| 2026.10.08 | ₩21,007 | ₩21,501 | ₩20,593 | ₩21,408 | +1.91% | 351.8만 |
| 2026.10.07 | ₩21,862 | ₩22,236 | ₩21,221 | ₩21,341 | -2.38% | 319.2만 |
| 2026.10.06 | ₩26,726 | ₩26,927 | ₩22,009 | ₩22,062 | -17.45% | 509.8만 |
| 2026.10.05 | ₩24,695 | ₩25,564 | ₩24,428 | ₩25,564 | +3.52% | 204.9만 |
| 2026.10.02 | ₩24,040 | ₩24,976 | ₩23,973 | ₩24,682 | +2.67% | 230.2만 |
| 2026.10.01 | ₩24,294 | ₩25,069 | ₩23,706 | ₩23,760 | -2.20% | 247만 |
| 2026.09.30 | ₩25,069 | ₩25,350 | ₩24,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,535 |
| -2.13% |
| 247.4만 |
| 2026.09.29 | ₩25,791 | ₩26,392 | ₩24,829 | ₩25,042 | -2.90% | 269.6만 |
|---|
| 2026.09.28 | ₩25,417 | ₩26,178 | ₩25,403 | ₩25,777 | +1.42% | 129.9만 |
|---|
| 2026.09.25 | ₩26,138 | ₩26,392 | ₩25,216 | ₩25,831 | -1.18% | 202만 |
|---|
| 2026.09.24 | ₩24,682 | ₩26,365 | ₩24,588 | ₩26,138 | +5.90% | 294.9만 |
|---|
| 2026.09.23 | ₩24,976 | ₩25,497 | ₩24,414 | ₩24,535 | -1.77% | 291.1만 |
|---|
| 2026.09.22 | ₩25,764 | ₩26,192 | ₩25,163 | ₩25,243 | -2.02% | 400.1만 |
|---|
| 2026.09.21 | ₩26,619 | ₩26,793 | ₩25,764 | ₩25,938 | -2.56% | 143.5만 |
|---|
| 2026.09.18 | ₩26,606 | ₩26,766 | ₩25,924 | ₩26,606 | 0.00% | 439.8만 |
|---|
| 2026.09.17 | ₩25,537 | ₩26,579 | ₩25,363 | ₩26,579 | +4.08% | 200.7만 |
|---|
| 2026.09.16 | ₩25,176 | ₩25,898 | ₩25,083 | ₩25,310 | +0.53% | 162.1만 |
|---|
| 2026.09.15 | ₩24,588 | ₩25,777 | ₩24,588 | ₩25,243 | +2.66% | 242.5만 |
|---|
| 2026.09.14 | ₩23,198 | ₩24,708 | ₩23,198 | ₩24,601 | +6.05% | 150.2만 |
|---|
| 2026.09.11 | ₩23,853 | ₩23,947 | ₩22,998 | ₩23,145 | -2.97% | 107.2만 |
|---|
| 2026.09.10 | ₩23,332 | ₩23,720 | ₩23,132 | ₩23,532 | +0.86% | 111.2만 |
|---|
| 2026.09.09 | ₩23,091 | ₩24,054 | ₩22,918 | ₩23,599 | +2.20% | 154.2만 |
|---|
| 2026.09.08 | ₩22,918 | ₩23,840 | ₩22,650 | ₩23,466 | +2.39% | 114.8만 |
|---|
| 2026.09.04 | ₩22,985 | ₩23,345 | ₩22,544 | ₩23,225 | +1.05% | 99.7만 |
|---|
| 2026.09.03 | ₩23,385 | ₩23,920 | ₩22,784 | ₩23,332 | -0.23% | 224.7만 |
|---|
| 2026.09.02 | ₩23,252 | ₩24,294 | ₩23,065 | ₩23,252 | 0.00% | 179.5만 |
|---|
| 2026.09.01 | ₩23,613 | ₩24,201 | ₩23,198 | ₩23,319 | -1.25% | 131.8만 |
|---|
| 2026.08.31 | ₩23,746 | ₩24,160 | ₩22,971 | ₩23,933 | +0.79% | 157.9만 |
|---|
| 2026.08.28 | ₩24,535 | ₩25,056 | ₩23,907 | ₩24,120 | -1.69% | 172.4만 |
|---|
| 2026.08.27 | ₩23,853 | ₩26,405 | ₩23,853 | ₩24,909 | +4.43% | 509.8만 |
|---|
| 2026.08.26 | ₩22,303 | ₩23,332 | ₩22,156 | ₩23,212 | +4.07% | 168만 |
|---|
| 2026.08.25 | ₩22,316 | ₩22,584 | ₩21,875 | ₩22,437 | +0.54% | 87.2만 |
|---|
| 2026.08.24 | ₩22,383 | ₩22,450 | ₩21,755 | ₩21,929 | -2.03% | 109.4만 |
|---|
| 2026.08.21 | ₩22,183 | ₩22,824 | ₩21,662 | ₩22,691 | +2.29% | 114만 |
|---|
| 2026.08.20 | ₩21,621 | ₩22,477 | ₩21,354 | ₩22,089 | +2.16% | 274.8만 |
|---|
| 2026.08.19 | ₩21,648 | ₩22,316 | ₩21,488 | ₩22,263 | +2.84% | 156.2만 |
|---|
| 2026.08.18 | ₩21,434 | ₩21,782 | ₩21,047 | ₩21,247 | -0.87% | 93.7만 |
|---|
| 2026.08.17 | ₩21,007 | ₩21,862 | ₩21,007 | ₩21,595 | +2.80% | 113.8만 |
|---|
| 2026.08.14 | ₩21,889 | ₩21,915 | ₩21,234 | ₩21,301 | -2.69% | 90.6만 |
|---|
| 2026.08.13 | ₩22,062 | ₩22,263 | ₩21,809 | ₩21,902 | -0.73% | 95.6만 |
|---|
| 2026.08.12 | ₩21,915 | ₩22,156 | ₩21,702 | ₩21,942 | +0.12% | 104.8만 |
|---|
| 2026.08.11 | ₩22,397 | ₩22,450 | ₩21,875 | ₩22,089 | -1.37% | 372.3만 |
|---|
| 2026.08.10 | ₩22,089 | ₩22,610 | ₩21,822 | ₩22,223 | +0.60% | 194.6만 |
|---|
| 2026.08.07 | ₩21,194 | ₩22,183 | ₩21,194 | ₩22,143 | +4.48% | 134.6만 |
|---|
| 2026.08.06 | ₩20,967 | ₩21,234 | ₩20,686 | ₩20,793 | -0.83% | 190.6만 |
|---|
| 2026.08.05 | ₩21,702 | ₩21,982 | ₩20,953 | ₩21,020 | -3.14% | 182.4만 |
|---|
| 2026.08.04 | ₩21,221 | ₩21,795 | ₩20,953 | ₩21,768 | +2.58% | 270.8만 |
|---|
| 2026.08.03 | ₩20,659 | ₩21,849 | ₩20,499 | ₩21,167 | +2.46% | 297.4만 |
|---|
| 2026.07.31 | ₩21,087 | ₩21,247 | ₩20,405 | ₩20,432 | -3.11% | 286만 |
|---|
| 2026.07.30 | ₩20,178 | ₩21,608 | ₩19,898 | ₩21,221 | +5.17% | 530.3만 |
|---|
| 2026.07.29 | ₩20,659 | ₩21,515 | ₩19,657 | ₩20,405 | -1.23% | 843.1만 |
|---|
| 2026.07.28 | ₩17,746 | ₩18,201 | ₩17,439 | ₩17,907 | +0.90% | 240.3만 |
|---|
| 2026.07.27 | ₩18,815 | ₩18,815 | ₩17,506 | ₩17,559 | -6.68% | 179.6만 |
|---|
| 2026.07.24 | ₩19,096 | ₩19,336 | ₩18,535 | ₩18,561 | -2.80% | 199.3만 |
|---|
| 2026.07.23 | ₩18,254 | ₩19,577 | ₩18,254 | ₩19,029 | +4.25% | 190.1만 |
|---|
| 2026.07.22 | ₩19,149 | ₩19,176 | ₩18,307 | ₩18,722 | -2.23% | 170.9만 |
|---|
| 2026.07.21 | ₩18,976 | ₩19,577 | ₩18,535 | ₩19,310 | +1.76% | 157.8만 |
|---|
| 2026.07.20 | ₩19,497 | ₩19,590 | ₩18,869 | ₩19,029 | -2.40% | 209.3만 |
|---|
| 2026.07.17 | ₩19,577 | ₩20,098 | ₩19,176 | ₩19,523 | -0.27% | 1076.7만 |
|---|
| 2026.07.16 | ₩19,403 | ₩20,031 | ₩19,310 | ₩19,831 | +2.20% | 427만 |
|---|
| 2026.07.15 | ₩19,564 | ₩19,604 | ₩18,922 | ₩19,376 | -0.96% | 306.9만 |
|---|
| 2026.07.14 | ₩18,882 | ₩19,310 | ₩18,441 | ₩19,016 | +0.71% | 150.3만 |
|---|
| 2026.07.13 | ₩18,682 | ₩19,029 | ₩18,508 | ₩18,855 | +0.93% | 154.3만 |
|---|
| 2026.07.10 | ₩19,644 | ₩19,644 | ₩18,655 | ₩18,855 | -4.01% | 137.8만 |
|---|
| 2026.07.09 | ₩19,042 | ₩19,964 | ₩18,936 | ₩19,684 | +3.37% | 151.7만 |
|---|
| 2026.07.08 | ₩19,029 | ₩19,497 | ₩18,468 | ₩19,029 | 0.00% | 281.6만 |
|---|
| 2026.07.07 | ₩20,165 | ₩20,419 | ₩19,083 | ₩19,376 | -3.91% | 287.5만 |
|---|
| 2026.07.06 | ₩20,486 | ₩20,806 | ₩20,045 | ₩20,258 | -1.11% | 316.5만 |
|---|
| 2026.07.02 | ₩20,045 | ₩20,793 | ₩20,045 | ₩20,258 | +1.07% | 217.8만 |
|---|
| 2026.07.01 | ₩19,443 | ₩20,312 | ₩19,430 | ₩20,005 | +2.89% | 322.8만 |
|---|
| 2026.06.30 | ₩19,016 | ₩19,764 | ₩18,735 | ₩19,497 | +2.53% | 352.9만 |
|---|
| 2026.06.29 | ₩18,682 | ₩19,350 | ₩18,682 | ₩19,042 | +1.93% | 248.4만 |
|---|
| 2026.06.26 | ₩18,294 | ₩19,016 | ₩18,174 | ₩18,936 | +3.51% | 712.5만 |
|---|
| 2026.06.25 | ₩17,238 | ₩18,548 | ₩17,238 | ₩18,348 | +6.43% | 431만 |
|---|
| 2026.06.24 | ₩15,568 | ₩17,359 | ₩15,541 | ₩17,238 | +10.73% | 605.1만 |
|---|
| 2026.06.23 | ₩14,886 | ₩15,608 | ₩14,873 | ₩15,327 | +2.96% | 352.2만 |
|---|
| 2026.06.22 | ₩14,846 | ₩15,154 | ₩14,646 | ₩14,967 | +0.81% | 310.8만 |
|---|
| 2026.06.18 | ₩14,138 | ₩14,980 | ₩14,138 | ₩14,873 | +5.20% | 670.8만 |
|---|
| 2026.06.17 | ₩14,633 | ₩14,713 | ₩13,711 | ₩13,871 | -5.21% | 1395.7만 |
|---|
| 2026.06.16 | ₩13,751 | ₩14,753 | ₩13,430 | ₩14,018 | +1.94% | 496.8만 |
|---|
| 2026.06.15 | ₩15,087 | ₩15,194 | ₩14,526 | ₩14,820 | -1.77% | 83.4만 |
|---|
| 2026.06.12 | ₩15,354 | ₩15,461 | ₩14,686 | ₩14,900 | -2.96% | 148.1만 |
|---|
| 2026.06.11 | ₩15,194 | ₩15,354 | ₩14,820 | ₩15,327 | +0.88% | 231.3만 |
|---|
| 2026.06.10 | ₩15,207 | ₩15,795 | ₩15,060 | ₩15,074 | -0.88% | 222.1만 |
|---|
| 2026.06.09 | ₩14,793 | ₩15,381 | ₩14,699 | ₩15,287 | +3.34% | 197.9만 |
|---|
| 2026.06.08 | ₩14,699 | ₩15,100 | ₩14,606 | ₩14,633 | -0.45% | 117.6만 |
|---|
| 2026.06.05 | ₩15,020 | ₩15,287 | ₩14,299 | ₩14,566 | -3.02% | 104.7만 |
|---|
| 2026.06.04 | ₩13,711 | ₩15,474 | ₩13,644 | ₩15,114 | +10.23% | 249.9만 |
|---|
| 2026.06.03 | ₩13,470 | ₩13,858 | ₩13,229 | ₩13,550 | +0.60% | 128.2만 |
|---|
| 2026.06.02 | ₩13,737 | ₩13,791 | ₩13,310 | ₩13,523 | -1.56% | 106.1만 |
|---|
| 2026.06.01 | ₩14,085 | ₩14,165 | ₩13,403 | ₩13,951 | -0.95% | 120.5만 |
|---|
| 2026.05.29 | ₩13,670 | ₩14,232 | ₩13,523 | ₩14,058 | +2.83% | 194만 |
|---|
| 2026.05.28 | ₩12,655 | ₩13,751 | ₩12,588 | ₩13,617 | +7.60% | 162.9만 |
|---|
| 2026.05.27 | ₩12,441 | ₩12,829 | ₩12,294 | ₩12,788 | +2.79% | 86.2만 |
|---|
| 2026.05.26 | ₩12,348 | ₩12,508 | ₩12,080 | ₩12,388 | +0.32% | 85.1만 |
|---|
| 2026.05.22 | ₩12,174 | ₩12,508 | ₩12,120 | ₩12,334 | +1.32% | 77.9만 |
|---|
| 2026.05.21 | ₩11,653 | ₩12,201 | ₩11,479 | ₩12,174 | +4.47% | 156.6만 |
|---|
| 2026.05.20 | ₩11,225 | ₩11,893 | ₩11,145 | ₩11,893 | +5.95% | 131.6만 |
|---|
| 2026.05.19 | ₩11,185 | ₩11,506 | ₩10,958 | ₩11,212 | +0.24% | 120.7만 |
|---|
| 2026.05.18 | ₩10,971 | ₩11,760 | ₩10,971 | ₩11,185 | +1.95% | 121.6만 |
|---|
| 2026.05.15 | ₩11,212 | ₩11,265 | ₩10,984 | ₩11,011 | -1.79% | 111.2만 |
|---|
| 2026.05.14 | ₩11,078 | ₩11,345 | ₩10,958 | ₩11,172 | +0.84% | 102만 |
|---|
| 2026.05.13 | ₩11,572 | ₩11,572 | ₩10,931 | ₩11,038 | -4.62% | 146.7만 |
|---|
| 2026.05.12 | ₩11,546 | ₩11,880 | ₩11,372 | ₩11,693 | +1.27% | 172.1만 |
|---|
| 2026.05.11 | ₩11,947 | ₩12,013 | ₩11,452 | ₩11,572 | -3.13% | 179.3만 |
|---|
| 2026.05.08 | ₩12,067 | ₩12,067 | ₩11,599 | ₩11,973 | -0.78% | 174.8만 |
|---|
| 2026.05.07 | ₩12,013 | ₩12,241 | ₩11,866 | ₩12,120 | +0.89% | 140.3만 |
|---|
| 2026.05.06 | ₩11,893 | ₩11,987 | ₩11,319 | ₩11,880 | -0.11% | 169.5만 |
|---|
| 2026.05.05 | ₩12,040 | ₩12,147 | ₩11,679 | ₩11,840 | -1.66% | 151.6만 |
|---|
| 2026.05.04 | ₩12,521 | ₩12,962 | ₩12,013 | ₩12,027 | -3.95% | 186.1만 |
|---|
| 2026.05.01 | ₩12,535 | ₩12,802 | ₩12,094 | ₩12,615 | +0.64% | 226.3만 |
|---|
| 2026.04.30 | ₩12,107 | ₩12,508 | ₩11,826 | ₩12,374 | +2.21% | 320.8만 |
|---|
| 2026.04.29 | ₩13,697 | ₩13,804 | ₩10,931 | ₩11,973 | -12.59% | 1080.2만 |
|---|
| 2026.04.28 | ₩11,586 | ₩12,120 | ₩11,372 | ₩12,054 | +4.04% | 289.4만 |
|---|
| 2026.04.27 | ₩11,078 | ₩11,639 | ₩11,011 | ₩11,506 | +3.86% | 267.1만 |
|---|
| 2026.04.24 | ₩10,543 | ₩11,131 | ₩10,477 | ₩11,078 | +5.07% | 125.4만 |
|---|
| 2026.04.23 | ₩10,864 | ₩11,038 | ₩10,276 | ₩10,570 | -2.71% | 198.8만 |
|---|
| 2026.04.22 | ₩10,771 | ₩10,958 | ₩10,356 | ₩10,931 | +1.49% | 193.8만 |
|---|
| 2026.04.21 | ₩10,998 | ₩11,492 | ₩10,610 | ₩10,637 | -3.28% | 202.3만 |
|---|
| 2026.04.20 | ₩10,958 | ₩11,185 | ₩10,650 | ₩10,998 | +0.37% | 193.5만 |
|---|
| 2026.04.17 | ₩11,252 | ₩11,439 | ₩10,998 | ₩11,158 | -0.83% | 882.2만 |
|---|
| 2026.04.16 | ₩11,572 | ₩11,666 | ₩10,811 | ₩10,904 | -5.77% | 171.9만 |
|---|
| 2026.04.15 | ₩11,158 | ₩11,679 | ₩11,105 | ₩11,599 | +3.95% | 136.2만 |
|---|
| 2026.04.14 | ₩10,771 | ₩11,185 | ₩10,624 | ₩11,158 | +3.60% | 178.8만 |
|---|
| 2026.04.13 | ₩10,183 | ₩10,824 | ₩10,183 | ₩10,690 | +4.99% | 221.7만 |
|---|
| 2026.04.10 | ₩10,650 | ₩10,851 | ₩9,982 | ₩10,276 | -3.51% | 186.6만 |
|---|
| 2026.04.09 | ₩10,944 | ₩11,025 | ₩10,383 | ₩10,610 | -3.05% | 112.7만 |
|---|
| 2026.04.08 | ₩11,399 | ₩11,519 | ₩10,784 | ₩10,984 | -3.63% | 151.2만 |
|---|
| 2026.04.07 | ₩10,731 | ₩10,811 | ₩10,490 | ₩10,771 | +0.37% | 164.3만 |
|---|
| 2026.04.06 | ₩10,637 | ₩10,811 | ₩10,597 | ₩10,717 | +0.75% | 171.1만 |
|---|
| 2026.04.02 | ₩10,263 | ₩10,704 | ₩9,675 | ₩10,690 | +4.17% | 179.5만 |
|---|
| 2026.04.01 | ₩10,009 | ₩10,543 | ₩9,929 | ₩10,356 | +3.47% | 177.4만 |
|---|
| 2026.03.31 | ₩9,755 | ₩10,116 | ₩9,568 | ₩9,915 | +1.64% | 126.1만 |
|---|
| 2026.03.30 | ₩9,688 | ₩9,768 | ₩9,448 | ₩9,621 | -0.69% | 128.8만 |
|---|
| 2026.03.27 | ₩10,276 | ₩10,316 | ₩9,595 | ₩9,608 | -6.50% | 170.4만 |
|---|
| 2026.03.26 | ₩10,196 | ₩10,584 | ₩10,183 | ₩10,370 | +1.70% | 103.9만 |
|---|
| 2026.03.25 | ₩10,664 | ₩10,824 | ₩10,263 | ₩10,383 | -2.63% | 126.8만 |
|---|
| 2026.03.24 | ₩10,690 | ₩10,771 | ₩10,410 | ₩10,503 | -1.75% | 117.6만 |
|---|
| 2026.03.23 | ₩10,864 | ₩11,145 | ₩10,650 | ₩10,824 | -0.37% | 156만 |
|---|
| 2026.03.20 | ₩10,891 | ₩11,011 | ₩10,503 | ₩10,637 | -2.33% | 330.9만 |
|---|
| 2026.03.19 | ₩10,517 | ₩10,998 | ₩10,490 | ₩10,931 | +3.94% | 148만 |
|---|
| 2026.03.18 | ₩10,904 | ₩11,091 | ₩10,690 | ₩10,704 | -1.84% | 126.8만 |
|---|
| 2026.03.17 | ₩11,091 | ₩11,385 | ₩11,011 | ₩11,051 | -0.36% | 102.6만 |
|---|
| 2026.03.16 | ₩10,731 | ₩11,359 | ₩10,690 | ₩11,011 | +2.62% | 170.1만 |
|---|
| 2026.03.13 | ₩10,757 | ₩10,998 | ₩10,517 | ₩10,530 | -2.11% | 144만 |
|---|
| 2026.03.12 | ₩11,332 | ₩11,372 | ₩10,477 | ₩10,664 | -5.90% | 190.3만 |
|---|
| 2026.03.11 | ₩11,345 | ₩11,559 | ₩11,265 | ₩11,425 | +0.71% | 113.3만 |
|---|
| 2026.03.10 | ₩12,000 | ₩12,187 | ₩11,359 | ₩11,439 | -4.68% | 144.8만 |
|---|
| 2026.03.09 | ₩11,866 | ₩12,027 | ₩11,492 | ₩11,920 | +0.45% | 186.9만 |
|---|
| 2026.03.06 | ₩12,080 | ₩12,241 | ₩11,693 | ₩11,973 | -0.88% | 143.8만 |
|---|
| 2026.03.05 | ₩12,054 | ₩12,535 | ₩11,947 | ₩12,201 | +1.22% | 206.7만 |
|---|
| 2026.03.04 | ₩12,882 | ₩12,962 | ₩12,134 | ₩12,160 | -5.60% | 141만 |
|---|
| 2026.03.03 | ₩12,321 | ₩13,069 | ₩12,080 | ₩12,748 | +3.47% | 381.9만 |
|---|
| 2026.03.02 | ₩12,989 | ₩13,123 | ₩12,414 | ₩12,695 | -2.26% | 176.7만 |
|---|
| 2026.02.27 | ₩13,270 | ₩13,497 | ₩13,002 | ₩13,136 | -1.01% | 146.7만 |
|---|
| 2026.02.26 | ₩13,136 | ₩13,670 | ₩13,109 | ₩13,590 | +3.46% | 189만 |
|---|
| 2026.02.25 | ₩13,029 | ₩13,390 | ₩12,829 | ₩13,123 | +0.72% | 179.7만 |
|---|
| 2026.02.24 | ₩13,604 | ₩13,670 | ₩12,788 | ₩12,895 | -5.21% | 180.5만 |
|---|
| 2026.02.23 | ₩13,069 | ₩13,403 | ₩12,935 | ₩13,323 | +1.94% | 148.5만 |
|---|
| 2026.02.20 | ₩13,403 | ₩13,764 | ₩13,136 | ₩13,216 | -1.40% | 185.4만 |
|---|
| 2026.02.19 | ₩13,617 | ₩13,871 | ₩13,363 | ₩13,376 | -1.77% | 152.9만 |
|---|
| 2026.02.18 | ₩15,247 | ₩15,301 | ₩13,510 | ₩13,711 | -10.08% | 354.2만 |
|---|
| 2026.02.17 | ₩14,031 | ₩15,501 | ₩12,401 | ₩15,287 | +8.95% | 544만 |
|---|
| 2026.02.13 | ₩15,127 | ₩15,515 | ₩14,927 | ₩15,207 | +0.53% | 262.1만 |
|---|
| 2026.02.12 | ₩15,368 | ₩15,568 | ₩14,900 | ₩14,927 | -2.87% | 249.6만 |
|---|
| 2026.02.11 | ₩15,474 | ₩15,474 | ₩14,860 | ₩15,301 | -1.12% | 127.3만 |
|---|
| 2026.02.10 | ₩15,167 | ₩15,755 | ₩15,140 | ₩15,368 | +1.32% | 162.9만 |
|---|
| 2026.02.09 | ₩15,207 | ₩15,327 | ₩14,967 | ₩15,167 | -0.26% | 120만 |
|---|
| 2026.02.06 | ₩15,274 | ₩15,474 | ₩14,913 | ₩15,261 | -0.09% | 240.6만 |
|---|
| 2026.02.05 | ₩15,996 | ₩16,143 | ₩15,020 | ₩15,060 | -5.85% | 149.8만 |
|---|
| 2026.02.04 | ₩16,797 | ₩16,891 | ₩15,889 | ₩15,996 | -4.77% | 138만 |
|---|
| 2026.02.03 | ₩16,557 | ₩16,944 | ₩16,263 | ₩16,704 | +0.89% | 121.7만 |
|---|
| 2026.02.02 | ₩16,116 | ₩16,477 | ₩16,116 | ₩16,450 | +2.07% | 95.3만 |
|---|
| 2026.01.30 | ₩16,383 | ₩16,584 | ₩15,782 | ₩16,116 | -1.63% | 128.7만 |
|---|
| 2026.01.29 | ₩16,570 | ₩16,838 | ₩16,423 | ₩16,570 | 0.00% | 171.3만 |
|---|
| 2026.01.28 | ₩16,811 | ₩16,824 | ₩16,316 | ₩16,544 | -1.59% | 114만 |
|---|
| 2026.01.27 | ₩16,610 | ₩16,931 | ₩16,089 | ₩16,664 | +0.32% | 90.4만 |
|---|
| 2026.01.26 | ₩17,038 | ₩17,479 | ₩16,544 | ₩16,610 | -2.51% | 97.4만 |
|---|
| 2026.01.23 | ₩17,466 | ₩17,626 | ₩16,904 | ₩17,118 | -1.99% | 302.5만 |
|---|
| 2026.01.22 | ₩16,878 | ₩17,760 | ₩16,811 | ₩17,332 | +2.69% | 168.4만 |
|---|
| 2026.01.21 | ₩16,891 | ₩17,185 | ₩16,757 | ₩16,958 | +0.40% | 184.5만 |
|---|
| 2026.01.20 | ₩16,570 | ₩16,918 | ₩16,410 | ₩16,891 | +1.94% | 148.6만 |
|---|
| 2026.01.16 | ₩17,145 | ₩17,372 | ₩16,771 | ₩17,091 | -0.31% | 594.3만 |
|---|
| 2026.01.15 | ₩17,626 | ₩17,760 | ₩17,105 | ₩17,145 | -2.73% | 198.4만 |
|---|
| 2026.01.14 | ₩17,145 | ₩17,679 | ₩16,450 | ₩17,666 | +3.04% | 242만 |
|---|
| 2026.01.13 | ₩16,771 | ₩17,706 | ₩16,691 | ₩17,278 | +3.03% | 264.9만 |
|---|
| 2026.01.12 | ₩17,719 | ₩18,361 | ₩15,942 | ₩16,691 | -5.81% | 353.4만 |
|---|
| 2026.01.09 | ₩17,118 | ₩17,666 | ₩16,998 | ₩17,586 | +2.73% | 130.3만 |
|---|
| 2026.01.08 | ₩16,784 | ₩17,158 | ₩16,704 | ₩17,145 | +2.15% | 119.7만 |
|---|
| 2026.01.07 | ₩17,131 | ₩17,439 | ₩16,891 | ₩16,931 | -1.17% | 99.6만 |
|---|
| 2026.01.06 | ₩16,089 | ₩17,439 | ₩16,089 | ₩17,105 | +6.31% | 262.5만 |
|---|
| 2026.01.05 | ₩15,702 | ₩16,370 | ₩15,662 | ₩16,143 | +2.81% | 161만 |
|---|
| 2026.01.02 | ₩15,875 | ₩15,942 | ₩15,261 | ₩15,715 | -1.01% | 219.1만 |
|---|
| 2025.12.31 | ₩16,303 | ₩16,410 | ₩15,662 | ₩15,715 | -3.61% | 138.9만 |
|---|
| 2025.12.30 | ₩16,316 | ₩16,597 | ₩16,062 | ₩16,343 | +0.16% | 115.1만 |
|---|
| 2025.12.29 | ₩16,330 | ₩16,557 | ₩16,290 | ₩16,437 | +0.65% | 116.7만 |
|---|
| 2025.12.26 | ₩16,463 | ₩16,544 | ₩16,330 | ₩16,410 | -0.32% | 119.2만 |
|---|
| 2025.12.24 | ₩16,637 | ₩16,691 | ₩16,276 | ₩16,437 | -1.20% | 59.9만 |
|---|
| 2025.12.23 | ₩16,503 | ₩16,878 | ₩16,356 | ₩16,597 | +0.57% | 220.9만 |
|---|
| 2025.12.22 | ₩15,809 | ₩16,757 | ₩15,809 | ₩16,597 | +4.99% | 218.8만 |
|---|
| 2025.12.19 | ₩15,515 | ₩16,089 | ₩15,488 | ₩15,809 | +1.89% | 280.9만 |
|---|
| 2025.12.18 | ₩15,702 | ₩15,889 | ₩15,474 | ₩15,608 | -0.60% | 221.6만 |
|---|
| 2025.12.17 | ₩15,621 | ₩15,662 | ₩15,314 | ₩15,541 | -0.51% | 157.9만 |
|---|
| 2025.12.16 | ₩15,715 | ₩15,835 | ₩15,394 | ₩15,595 | -0.77% | 151.3만 |
|---|
| 2025.12.15 | ₩15,929 | ₩16,290 | ₩15,728 | ₩15,929 | 0.00% | 182.3만 |
|---|
| 2025.12.12 | ₩15,835 | ₩15,982 | ₩15,675 | ₩15,835 | 0.00% | 113.4만 |
|---|
| 2025.12.11 | ₩16,103 | ₩16,303 | ₩15,621 | ₩15,728 | -2.32% | 163.4만 |
|---|
| 2025.12.10 | ₩15,956 | ₩16,303 | ₩15,555 | ₩16,036 | +0.50% | 191만 |
|---|
| 2025.12.09 | ₩15,662 | ₩15,956 | ₩15,528 | ₩15,768 | +0.68% | 144.2만 |
|---|
| 2025.12.08 | ₩16,036 | ₩16,129 | ₩15,488 | ₩15,648 | -2.42% | 185.6만 |
|---|
| 2025.12.05 | ₩16,276 | ₩16,276 | ₩15,702 | ₩15,902 | -2.30% | 89.9만 |
|---|
| 2025.12.04 | ₩16,183 | ₩16,383 | ₩15,956 | ₩16,263 | +0.50% | 123.4만 |
|---|
| 2025.12.03 | ₩16,116 | ₩16,370 | ₩15,982 | ₩16,196 | +0.50% | 139.6만 |
|---|
| 2025.12.02 | ₩16,129 | ₩16,303 | ₩15,862 | ₩16,129 | 0.00% | 163.9만 |
|---|
| 2025.12.01 | ₩16,036 | ₩16,276 | ₩15,581 | ₩16,062 | +0.17% | 213.9만 |
|---|
| 2025.11.28 | ₩16,089 | ₩16,316 | ₩15,849 | ₩16,169 | +0.50% | 96.6만 |
|---|
| 2025.11.26 | ₩16,397 | ₩16,570 | ₩16,156 | ₩16,209 | -1.14% | 198만 |
|---|
| 2025.11.25 | ₩15,608 | ₩16,717 | ₩15,515 | ₩16,490 | +5.65% | 231.6만 |
|---|
| 2025.11.24 | ₩15,341 | ₩15,595 | ₩15,060 | ₩15,515 | +1.13% | 244.9만 |
|---|
| 2025.11.21 | ₩14,165 | ₩15,394 | ₩13,844 | ₩15,341 | +8.30% | 261.2만 |
|---|
| 2025.11.20 | ₩13,964 | ₩14,793 | ₩13,964 | ₩14,165 | +1.44% | 223.4만 |
|---|
| 2025.11.19 | ₩13,911 | ₩14,111 | ₩13,604 | ₩13,737 | -1.25% | 214.8만 |
|---|
| 2025.11.18 | ₩13,670 | ₩14,005 | ₩13,216 | ₩13,911 | +1.76% | 298.8만 |
|---|
| 2025.11.17 | ₩13,751 | ₩13,898 | ₩13,443 | ₩13,657 | -0.68% | 168만 |
|---|
| 2025.11.14 | ₩13,136 | ₩13,951 | ₩12,976 | ₩13,817 | +5.19% | 229.4만 |
|---|
| 2025.11.13 | ₩13,203 | ₩13,577 | ₩12,976 | ₩13,376 | +1.32% | 130만 |
|---|
| 2025.11.12 | ₩13,924 | ₩14,339 | ₩13,283 | ₩13,363 | -4.03% | 174.9만 |
|---|
| 2025.11.11 | ₩13,898 | ₩14,018 | ₩13,737 | ₩13,924 | +0.19% | 130.1만 |
|---|
| 2025.11.10 | ₩13,443 | ₩14,085 | ₩13,443 | ₩13,898 | +3.38% | 227.2만 |
|---|
| 2025.11.07 | ₩13,630 | ₩13,791 | ₩13,069 | ₩13,470 | -1.18% | 225.7만 |
|---|
| 2025.11.06 | ₩14,031 | ₩14,365 | ₩13,751 | ₩13,898 | -0.95% | 391만 |
|---|
| 2025.11.05 | ₩13,430 | ₩14,031 | ₩13,283 | ₩13,938 | +3.78% | 280.3만 |
|---|
| 2025.11.04 | ₩12,829 | ₩13,737 | ₩12,829 | ₩13,497 | +5.21% | 306.4만 |
|---|
| 2025.11.03 | ₩13,096 | ₩13,363 | ₩12,829 | ₩13,069 | -0.20% | 381.1만 |
|---|
| 2025.10.31 | ₩12,949 | ₩13,296 | ₩12,588 | ₩13,056 | +0.83% | 260.9만 |
|---|
| 2025.10.30 | ₩13,777 | ₩14,138 | ₩12,829 | ₩12,949 | -6.01% | 282.3만 |
|---|
| 2025.10.29 | ₩13,510 | ₩14,018 | ₩13,417 | ₩13,737 | +1.68% | 571.1만 |
|---|
| 2025.10.28 | ₩14,459 | ₩15,247 | ₩13,136 | ₩13,256 | -8.32% | 876.3만 |
|---|
| 2025.10.27 | ₩14,365 | ₩14,432 | ₩13,564 | ₩13,577 | -5.49% | 491만 |
|---|
| 2025.10.24 | ₩14,192 | ₩14,299 | ₩14,031 | ₩14,258 | +0.47% | 282.7만 |
|---|
| 2025.10.23 | ₩13,831 | ₩14,125 | ₩13,684 | ₩13,964 | +0.97% | 439.1만 |
|---|
| 2025.10.22 | ₩13,831 | ₩14,058 | ₩13,550 | ₩13,817 | -0.10% | 381.7만 |
|---|
| 2025.10.21 | ₩14,125 | ₩14,232 | ₩13,938 | ₩13,938 | -1.32% | 316만 |
|---|
| 2025.10.20 | ₩13,817 | ₩14,552 | ₩13,630 | ₩14,152 | +2.42% | 573만 |
|---|
| 2025.10.17 | ₩13,470 | ₩13,871 | ₩13,376 | ₩13,430 | -0.30% | 314.4만 |
|---|
| 2025.10.16 | ₩13,363 | ₩13,898 | ₩13,350 | ₩13,737 | +2.80% | 748.8만 |
|---|
| 2025.10.15 | ₩12,695 | ₩13,336 | ₩12,695 | ₩13,323 | +4.95% | 794.2만 |
|---|
| 2025.10.14 | ₩12,361 | ₩12,788 | ₩12,281 | ₩12,535 | +1.41% | 488.9만 |
|---|
| 2025.10.13 | ₩12,187 | ₩12,855 | ₩12,160 | ₩12,481 | +2.41% | 944.9만 |
|---|
| 2025.10.10 | ₩11,973 | ₩12,241 | ₩11,599 | ₩12,160 | +1.56% | 854.7만 |
|---|