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 | ₩21,386 | ₩22,241 | ₩21,360 | ₩21,827 | +2.06% | 138.5만 |
| 2026.10.08 | ₩20,986 | ₩21,480 | ₩20,572 | ₩21,386 | +1.91% | 351.8만 |
| 2026.10.07 | ₩21,840 | ₩22,214 | ₩21,199 | ₩21,320 | -2.38% | 319.2만 |
| 2026.10.06 | ₩26,700 | ₩26,900 | ₩21,987 | ₩22,041 | -17.45% | 509.8만 |
| 2026.10.05 | ₩24,670 | ₩25,538 | ₩24,403 | ₩25,538 | +3.52% | 204.9만 |
| 2026.10.02 | ₩24,016 | ₩24,951 | ₩23,950 | ₩24,657 | +2.67% | 230.2만 |
| 2026.10.01 | ₩24,270 | ₩25,044 | ₩23,683 | ₩23,736 | -2.20% | 247만 |
| 2026.09.30 | ₩25,044 | ₩25,325 | ₩24,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,510 |
| -2.13% |
| 247.4만 |
| 2026.09.29 | ₩25,765 | ₩26,366 | ₩24,804 | ₩25,018 | -2.90% | 269.6만 |
|---|
| 2026.09.28 | ₩25,391 | ₩26,152 | ₩25,378 | ₩25,752 | +1.42% | 129.9만 |
|---|
| 2026.09.25 | ₩26,112 | ₩26,366 | ₩25,191 | ₩25,805 | -1.18% | 202만 |
|---|
| 2026.09.24 | ₩24,657 | ₩26,339 | ₩24,564 | ₩26,112 | +5.90% | 294.9만 |
|---|
| 2026.09.23 | ₩24,951 | ₩25,471 | ₩24,390 | ₩24,510 | -1.77% | 291.1만 |
|---|
| 2026.09.22 | ₩25,738 | ₩26,166 | ₩25,138 | ₩25,218 | -2.02% | 400.1만 |
|---|
| 2026.09.21 | ₩26,593 | ₩26,766 | ₩25,738 | ₩25,912 | -2.56% | 143.5만 |
|---|
| 2026.09.18 | ₩26,579 | ₩26,740 | ₩25,899 | ₩26,579 | 0.00% | 439.8만 |
|---|
| 2026.09.17 | ₩25,511 | ₩26,553 | ₩25,338 | ₩26,553 | +4.08% | 200.7만 |
|---|
| 2026.09.16 | ₩25,151 | ₩25,872 | ₩25,058 | ₩25,285 | +0.53% | 162.1만 |
|---|
| 2026.09.15 | ₩24,564 | ₩25,752 | ₩24,564 | ₩25,218 | +2.66% | 242.5만 |
|---|
| 2026.09.14 | ₩23,175 | ₩24,684 | ₩23,175 | ₩24,577 | +6.05% | 150.2만 |
|---|
| 2026.09.11 | ₩23,829 | ₩23,923 | ₩22,975 | ₩23,122 | -2.97% | 107.2만 |
|---|
| 2026.09.10 | ₩23,309 | ₩23,696 | ₩23,109 | ₩23,509 | +0.86% | 111.2만 |
|---|
| 2026.09.09 | ₩23,068 | ₩24,030 | ₩22,895 | ₩23,576 | +2.20% | 154.2만 |
|---|
| 2026.09.08 | ₩22,895 | ₩23,816 | ₩22,628 | ₩23,442 | +2.39% | 114.8만 |
|---|
| 2026.09.04 | ₩22,962 | ₩23,322 | ₩22,521 | ₩23,202 | +1.05% | 99.7만 |
|---|
| 2026.09.03 | ₩23,362 | ₩23,896 | ₩22,761 | ₩23,309 | -0.23% | 224.7만 |
|---|
| 2026.09.02 | ₩23,229 | ₩24,270 | ₩23,042 | ₩23,229 | 0.00% | 179.5만 |
|---|
| 2026.09.01 | ₩23,589 | ₩24,176 | ₩23,175 | ₩23,295 | -1.25% | 131.8만 |
|---|
| 2026.08.31 | ₩23,723 | ₩24,136 | ₩22,948 | ₩23,909 | +0.79% | 157.9만 |
|---|
| 2026.08.28 | ₩24,510 | ₩25,031 | ₩23,883 | ₩24,096 | -1.69% | 172.4만 |
|---|
| 2026.08.27 | ₩23,829 | ₩26,379 | ₩23,829 | ₩24,884 | +4.43% | 509.8만 |
|---|
| 2026.08.26 | ₩22,281 | ₩23,309 | ₩22,134 | ₩23,189 | +4.07% | 168만 |
|---|
| 2026.08.25 | ₩22,294 | ₩22,561 | ₩21,854 | ₩22,414 | +0.54% | 87.2만 |
|---|
| 2026.08.24 | ₩22,361 | ₩22,428 | ₩21,733 | ₩21,907 | -2.03% | 109.4만 |
|---|
| 2026.08.21 | ₩22,161 | ₩22,801 | ₩21,640 | ₩22,668 | +2.29% | 114만 |
|---|
| 2026.08.20 | ₩21,600 | ₩22,454 | ₩21,333 | ₩22,067 | +2.16% | 274.8만 |
|---|
| 2026.08.19 | ₩21,627 | ₩22,294 | ₩21,466 | ₩22,241 | +2.84% | 156.2만 |
|---|
| 2026.08.18 | ₩21,413 | ₩21,760 | ₩21,026 | ₩21,226 | -0.87% | 93.7만 |
|---|
| 2026.08.17 | ₩20,986 | ₩21,840 | ₩20,986 | ₩21,573 | +2.80% | 113.8만 |
|---|
| 2026.08.14 | ₩21,867 | ₩21,894 | ₩21,213 | ₩21,280 | -2.69% | 90.6만 |
|---|
| 2026.08.13 | ₩22,041 | ₩22,241 | ₩21,787 | ₩21,880 | -0.73% | 95.6만 |
|---|
| 2026.08.12 | ₩21,894 | ₩22,134 | ₩21,680 | ₩21,920 | +0.12% | 104.8만 |
|---|
| 2026.08.11 | ₩22,374 | ₩22,428 | ₩21,854 | ₩22,067 | -1.37% | 372.3만 |
|---|
| 2026.08.10 | ₩22,067 | ₩22,588 | ₩21,800 | ₩22,201 | +0.60% | 194.6만 |
|---|
| 2026.08.07 | ₩21,173 | ₩22,161 | ₩21,173 | ₩22,121 | +4.48% | 134.6만 |
|---|
| 2026.08.06 | ₩20,946 | ₩21,213 | ₩20,665 | ₩20,772 | -0.83% | 190.6만 |
|---|
| 2026.08.05 | ₩21,680 | ₩21,960 | ₩20,932 | ₩20,999 | -3.14% | 182.4만 |
|---|
| 2026.08.04 | ₩21,199 | ₩21,774 | ₩20,932 | ₩21,747 | +2.58% | 270.8만 |
|---|
| 2026.08.03 | ₩20,639 | ₩21,827 | ₩20,479 | ₩21,146 | +2.46% | 297.4만 |
|---|
| 2026.07.31 | ₩21,066 | ₩21,226 | ₩20,385 | ₩20,412 | -3.11% | 286만 |
|---|
| 2026.07.30 | ₩20,158 | ₩21,587 | ₩19,878 | ₩21,199 | +5.17% | 530.3만 |
|---|
| 2026.07.29 | ₩20,639 | ₩21,493 | ₩19,638 | ₩20,385 | -1.23% | 843.1만 |
|---|
| 2026.07.28 | ₩17,729 | ₩18,182 | ₩17,421 | ₩17,889 | +0.90% | 240.3만 |
|---|
| 2026.07.27 | ₩18,797 | ₩18,797 | ₩17,488 | ₩17,542 | -6.68% | 179.6만 |
|---|
| 2026.07.24 | ₩19,077 | ₩19,317 | ₩18,516 | ₩18,543 | -2.80% | 199.3만 |
|---|
| 2026.07.23 | ₩18,236 | ₩19,557 | ₩18,236 | ₩19,010 | +4.25% | 190.1만 |
|---|
| 2026.07.22 | ₩19,130 | ₩19,157 | ₩18,289 | ₩18,703 | -2.23% | 170.9만 |
|---|
| 2026.07.21 | ₩18,957 | ₩19,557 | ₩18,516 | ₩19,290 | +1.76% | 157.8만 |
|---|
| 2026.07.20 | ₩19,477 | ₩19,571 | ₩18,850 | ₩19,010 | -2.40% | 209.3만 |
|---|
| 2026.07.17 | ₩19,557 | ₩20,078 | ₩19,157 | ₩19,504 | -0.27% | 1076.7만 |
|---|
| 2026.07.16 | ₩19,384 | ₩20,011 | ₩19,290 | ₩19,811 | +2.20% | 427만 |
|---|
| 2026.07.15 | ₩19,544 | ₩19,584 | ₩18,903 | ₩19,357 | -0.96% | 306.9만 |
|---|
| 2026.07.14 | ₩18,863 | ₩19,290 | ₩18,423 | ₩18,997 | +0.71% | 150.3만 |
|---|
| 2026.07.13 | ₩18,663 | ₩19,010 | ₩18,489 | ₩18,837 | +0.93% | 154.3만 |
|---|
| 2026.07.10 | ₩19,624 | ₩19,624 | ₩18,636 | ₩18,837 | -4.01% | 137.8만 |
|---|
| 2026.07.09 | ₩19,023 | ₩19,945 | ₩18,917 | ₩19,664 | +3.37% | 151.7만 |
|---|
| 2026.07.08 | ₩19,010 | ₩19,477 | ₩18,449 | ₩19,010 | 0.00% | 281.6만 |
|---|
| 2026.07.07 | ₩20,145 | ₩20,398 | ₩19,064 | ₩19,357 | -3.91% | 287.5만 |
|---|
| 2026.07.06 | ₩20,465 | ₩20,786 | ₩20,025 | ₩20,238 | -1.11% | 316.5만 |
|---|
| 2026.07.02 | ₩20,025 | ₩20,772 | ₩20,025 | ₩20,238 | +1.07% | 217.8만 |
|---|
| 2026.07.01 | ₩19,424 | ₩20,292 | ₩19,411 | ₩19,985 | +2.89% | 322.8만 |
|---|
| 2026.06.30 | ₩18,997 | ₩19,744 | ₩18,716 | ₩19,477 | +2.53% | 352.9만 |
|---|
| 2026.06.29 | ₩18,663 | ₩19,331 | ₩18,663 | ₩19,023 | +1.93% | 248.4만 |
|---|
| 2026.06.26 | ₩18,276 | ₩18,997 | ₩18,156 | ₩18,917 | +3.51% | 712.5만 |
|---|
| 2026.06.25 | ₩17,221 | ₩18,530 | ₩17,221 | ₩18,329 | +6.43% | 431만 |
|---|
| 2026.06.24 | ₩15,553 | ₩17,341 | ₩15,526 | ₩17,221 | +10.73% | 605.1만 |
|---|
| 2026.06.23 | ₩14,872 | ₩15,593 | ₩14,858 | ₩15,312 | +2.96% | 352.2만 |
|---|
| 2026.06.22 | ₩14,832 | ₩15,139 | ₩14,631 | ₩14,952 | +0.81% | 310.8만 |
|---|
| 2026.06.18 | ₩14,124 | ₩14,965 | ₩14,124 | ₩14,858 | +5.20% | 670.8만 |
|---|
| 2026.06.17 | ₩14,618 | ₩14,698 | ₩13,697 | ₩13,857 | -5.21% | 1395.7만 |
|---|
| 2026.06.16 | ₩13,737 | ₩14,738 | ₩13,417 | ₩14,004 | +1.94% | 496.8만 |
|---|
| 2026.06.15 | ₩15,072 | ₩15,179 | ₩14,511 | ₩14,805 | -1.77% | 83.4만 |
|---|
| 2026.06.12 | ₩15,339 | ₩15,446 | ₩14,671 | ₩14,885 | -2.96% | 148.1만 |
|---|
| 2026.06.11 | ₩15,179 | ₩15,339 | ₩14,805 | ₩15,312 | +0.88% | 231.3만 |
|---|
| 2026.06.10 | ₩15,192 | ₩15,779 | ₩15,045 | ₩15,059 | -0.88% | 222.1만 |
|---|
| 2026.06.09 | ₩14,778 | ₩15,366 | ₩14,685 | ₩15,272 | +3.34% | 197.9만 |
|---|
| 2026.06.08 | ₩14,685 | ₩15,085 | ₩14,591 | ₩14,618 | -0.45% | 117.6만 |
|---|
| 2026.06.05 | ₩15,005 | ₩15,272 | ₩14,284 | ₩14,551 | -3.02% | 104.7만 |
|---|
| 2026.06.04 | ₩13,697 | ₩15,459 | ₩13,630 | ₩15,099 | +10.23% | 249.9만 |
|---|
| 2026.06.03 | ₩13,457 | ₩13,844 | ₩13,216 | ₩13,537 | +0.60% | 128.2만 |
|---|
| 2026.06.02 | ₩13,724 | ₩13,777 | ₩13,296 | ₩13,510 | -1.56% | 106.1만 |
|---|
| 2026.06.01 | ₩14,071 | ₩14,151 | ₩13,390 | ₩13,937 | -0.95% | 120.5만 |
|---|
| 2026.05.29 | ₩13,657 | ₩14,218 | ₩13,510 | ₩14,044 | +2.83% | 194만 |
|---|
| 2026.05.28 | ₩12,642 | ₩13,737 | ₩12,576 | ₩13,603 | +7.60% | 162.9만 |
|---|
| 2026.05.27 | ₩12,429 | ₩12,816 | ₩12,282 | ₩12,776 | +2.79% | 86.2만 |
|---|
| 2026.05.26 | ₩12,335 | ₩12,495 | ₩12,068 | ₩12,375 | +0.32% | 85.1만 |
|---|
| 2026.05.22 | ₩12,162 | ₩12,495 | ₩12,108 | ₩12,322 | +1.32% | 77.9만 |
|---|
| 2026.05.21 | ₩11,641 | ₩12,188 | ₩11,467 | ₩12,162 | +4.47% | 156.6만 |
|---|
| 2026.05.20 | ₩11,214 | ₩11,881 | ₩11,134 | ₩11,881 | +5.95% | 131.6만 |
|---|
| 2026.05.19 | ₩11,174 | ₩11,494 | ₩10,947 | ₩11,200 | +0.24% | 120.7만 |
|---|
| 2026.05.18 | ₩10,960 | ₩11,748 | ₩10,960 | ₩11,174 | +1.95% | 121.6만 |
|---|
| 2026.05.15 | ₩11,200 | ₩11,254 | ₩10,974 | ₩11,000 | -1.79% | 111.2만 |
|---|
| 2026.05.14 | ₩11,067 | ₩11,334 | ₩10,947 | ₩11,160 | +0.84% | 102만 |
|---|
| 2026.05.13 | ₩11,561 | ₩11,561 | ₩10,920 | ₩11,027 | -4.62% | 146.7만 |
|---|
| 2026.05.12 | ₩11,534 | ₩11,868 | ₩11,361 | ₩11,681 | +1.27% | 172.1만 |
|---|
| 2026.05.11 | ₩11,935 | ₩12,001 | ₩11,441 | ₩11,561 | -3.13% | 179.3만 |
|---|
| 2026.05.08 | ₩12,055 | ₩12,055 | ₩11,588 | ₩11,961 | -0.78% | 174.8만 |
|---|
| 2026.05.07 | ₩12,001 | ₩12,228 | ₩11,855 | ₩12,108 | +0.89% | 140.3만 |
|---|
| 2026.05.06 | ₩11,881 | ₩11,975 | ₩11,307 | ₩11,868 | -0.11% | 169.5만 |
|---|
| 2026.05.05 | ₩12,028 | ₩12,135 | ₩11,668 | ₩11,828 | -1.66% | 151.6만 |
|---|
| 2026.05.04 | ₩12,509 | ₩12,949 | ₩12,001 | ₩12,015 | -3.95% | 186.1만 |
|---|
| 2026.05.01 | ₩12,522 | ₩12,789 | ₩12,082 | ₩12,602 | +0.64% | 226.3만 |
|---|
| 2026.04.30 | ₩12,095 | ₩12,495 | ₩11,815 | ₩12,362 | +2.21% | 320.8만 |
|---|
| 2026.04.29 | ₩13,684 | ₩13,790 | ₩10,920 | ₩11,961 | -12.59% | 1080.2만 |
|---|
| 2026.04.28 | ₩11,574 | ₩12,108 | ₩11,361 | ₩12,042 | +4.04% | 289.4만 |
|---|
| 2026.04.27 | ₩11,067 | ₩11,628 | ₩11,000 | ₩11,494 | +3.86% | 267.1만 |
|---|
| 2026.04.24 | ₩10,533 | ₩11,120 | ₩10,466 | ₩11,067 | +5.07% | 125.4만 |
|---|
| 2026.04.23 | ₩10,853 | ₩11,027 | ₩10,266 | ₩10,560 | -2.71% | 198.8만 |
|---|
| 2026.04.22 | ₩10,760 | ₩10,947 | ₩10,346 | ₩10,920 | +1.49% | 193.8만 |
|---|
| 2026.04.21 | ₩10,987 | ₩11,481 | ₩10,600 | ₩10,626 | -3.28% | 202.3만 |
|---|
| 2026.04.20 | ₩10,947 | ₩11,174 | ₩10,640 | ₩10,987 | +0.37% | 193.5만 |
|---|
| 2026.04.17 | ₩11,241 | ₩11,427 | ₩10,987 | ₩11,147 | -0.83% | 882.2만 |
|---|
| 2026.04.16 | ₩11,561 | ₩11,654 | ₩10,800 | ₩10,893 | -5.77% | 171.9만 |
|---|
| 2026.04.15 | ₩11,147 | ₩11,668 | ₩11,094 | ₩11,588 | +3.95% | 136.2만 |
|---|
| 2026.04.14 | ₩10,760 | ₩11,174 | ₩10,613 | ₩11,147 | +3.60% | 178.8만 |
|---|
| 2026.04.13 | ₩10,173 | ₩10,813 | ₩10,173 | ₩10,680 | +4.99% | 221.7만 |
|---|
| 2026.04.10 | ₩10,640 | ₩10,840 | ₩9,972 | ₩10,266 | -3.51% | 186.6만 |
|---|
| 2026.04.09 | ₩10,933 | ₩11,014 | ₩10,373 | ₩10,600 | -3.05% | 112.7만 |
|---|
| 2026.04.08 | ₩11,387 | ₩11,508 | ₩10,773 | ₩10,974 | -3.63% | 151.2만 |
|---|
| 2026.04.07 | ₩10,720 | ₩10,800 | ₩10,480 | ₩10,760 | +0.37% | 164.3만 |
|---|
| 2026.04.06 | ₩10,626 | ₩10,800 | ₩10,586 | ₩10,707 | +0.75% | 171.1만 |
|---|
| 2026.04.02 | ₩10,253 | ₩10,693 | ₩9,665 | ₩10,680 | +4.17% | 179.5만 |
|---|
| 2026.04.01 | ₩9,999 | ₩10,533 | ₩9,919 | ₩10,346 | +3.47% | 177.4만 |
|---|
| 2026.03.31 | ₩9,745 | ₩10,106 | ₩9,558 | ₩9,906 | +1.64% | 126.1만 |
|---|
| 2026.03.30 | ₩9,679 | ₩9,759 | ₩9,438 | ₩9,612 | -0.69% | 128.8만 |
|---|
| 2026.03.27 | ₩10,266 | ₩10,306 | ₩9,585 | ₩9,599 | -6.50% | 170.4만 |
|---|
| 2026.03.26 | ₩10,186 | ₩10,573 | ₩10,173 | ₩10,359 | +1.70% | 103.9만 |
|---|
| 2026.03.25 | ₩10,653 | ₩10,813 | ₩10,253 | ₩10,373 | -2.63% | 126.8만 |
|---|
| 2026.03.24 | ₩10,680 | ₩10,760 | ₩10,399 | ₩10,493 | -1.75% | 117.6만 |
|---|
| 2026.03.23 | ₩10,853 | ₩11,134 | ₩10,640 | ₩10,813 | -0.37% | 156만 |
|---|
| 2026.03.20 | ₩10,880 | ₩11,000 | ₩10,493 | ₩10,626 | -2.33% | 330.9만 |
|---|
| 2026.03.19 | ₩10,506 | ₩10,987 | ₩10,480 | ₩10,920 | +3.94% | 148만 |
|---|
| 2026.03.18 | ₩10,893 | ₩11,080 | ₩10,680 | ₩10,693 | -1.84% | 126.8만 |
|---|
| 2026.03.17 | ₩11,080 | ₩11,374 | ₩11,000 | ₩11,040 | -0.36% | 102.6만 |
|---|
| 2026.03.16 | ₩10,720 | ₩11,347 | ₩10,680 | ₩11,000 | +2.62% | 170.1만 |
|---|
| 2026.03.13 | ₩10,747 | ₩10,987 | ₩10,506 | ₩10,520 | -2.11% | 144만 |
|---|
| 2026.03.12 | ₩11,321 | ₩11,361 | ₩10,466 | ₩10,653 | -5.90% | 190.3만 |
|---|
| 2026.03.11 | ₩11,334 | ₩11,548 | ₩11,254 | ₩11,414 | +0.71% | 113.3만 |
|---|
| 2026.03.10 | ₩11,988 | ₩12,175 | ₩11,347 | ₩11,427 | -4.68% | 144.8만 |
|---|
| 2026.03.09 | ₩11,855 | ₩12,015 | ₩11,481 | ₩11,908 | +0.45% | 186.9만 |
|---|
| 2026.03.06 | ₩12,068 | ₩12,228 | ₩11,681 | ₩11,961 | -0.88% | 143.8만 |
|---|
| 2026.03.05 | ₩12,042 | ₩12,522 | ₩11,935 | ₩12,188 | +1.22% | 206.7만 |
|---|
| 2026.03.04 | ₩12,869 | ₩12,949 | ₩12,122 | ₩12,148 | -5.60% | 141만 |
|---|
| 2026.03.03 | ₩12,309 | ₩13,056 | ₩12,068 | ₩12,736 | +3.47% | 381.9만 |
|---|
| 2026.03.02 | ₩12,976 | ₩13,110 | ₩12,402 | ₩12,682 | -2.26% | 176.7만 |
|---|
| 2026.02.27 | ₩13,256 | ₩13,483 | ₩12,989 | ₩13,123 | -1.01% | 146.7만 |
|---|
| 2026.02.26 | ₩13,123 | ₩13,657 | ₩13,096 | ₩13,577 | +3.46% | 189만 |
|---|
| 2026.02.25 | ₩13,016 | ₩13,377 | ₩12,816 | ₩13,110 | +0.72% | 179.7만 |
|---|
| 2026.02.24 | ₩13,590 | ₩13,657 | ₩12,776 | ₩12,883 | -5.21% | 180.5만 |
|---|
| 2026.02.23 | ₩13,056 | ₩13,390 | ₩12,923 | ₩13,310 | +1.94% | 148.5만 |
|---|
| 2026.02.20 | ₩13,390 | ₩13,750 | ₩13,123 | ₩13,203 | -1.40% | 185.4만 |
|---|
| 2026.02.19 | ₩13,603 | ₩13,857 | ₩13,350 | ₩13,363 | -1.77% | 152.9만 |
|---|
| 2026.02.18 | ₩15,232 | ₩15,286 | ₩13,497 | ₩13,697 | -10.08% | 354.2만 |
|---|
| 2026.02.17 | ₩14,017 | ₩15,486 | ₩12,389 | ₩15,272 | +8.95% | 544만 |
|---|
| 2026.02.13 | ₩15,112 | ₩15,499 | ₩14,912 | ₩15,192 | +0.53% | 262.1만 |
|---|
| 2026.02.12 | ₩15,352 | ₩15,553 | ₩14,885 | ₩14,912 | -2.87% | 249.6만 |
|---|
| 2026.02.11 | ₩15,459 | ₩15,459 | ₩14,845 | ₩15,286 | -1.12% | 127.3만 |
|---|
| 2026.02.10 | ₩15,152 | ₩15,739 | ₩15,125 | ₩15,352 | +1.32% | 162.9만 |
|---|
| 2026.02.09 | ₩15,192 | ₩15,312 | ₩14,952 | ₩15,152 | -0.26% | 120만 |
|---|
| 2026.02.06 | ₩15,259 | ₩15,459 | ₩14,898 | ₩15,245 | -0.09% | 240.6만 |
|---|
| 2026.02.05 | ₩15,980 | ₩16,127 | ₩15,005 | ₩15,045 | -5.85% | 149.8만 |
|---|
| 2026.02.04 | ₩16,781 | ₩16,874 | ₩15,873 | ₩15,980 | -4.77% | 138만 |
|---|
| 2026.02.03 | ₩16,540 | ₩16,928 | ₩16,247 | ₩16,687 | +0.89% | 121.7만 |
|---|
| 2026.02.02 | ₩16,100 | ₩16,460 | ₩16,100 | ₩16,434 | +2.07% | 95.3만 |
|---|
| 2026.01.30 | ₩16,367 | ₩16,567 | ₩15,766 | ₩16,100 | -1.63% | 128.7만 |
|---|
| 2026.01.29 | ₩16,554 | ₩16,821 | ₩16,407 | ₩16,554 | 0.00% | 171.3만 |
|---|
| 2026.01.28 | ₩16,794 | ₩16,807 | ₩16,300 | ₩16,527 | -1.59% | 114만 |
|---|
| 2026.01.27 | ₩16,594 | ₩16,914 | ₩16,073 | ₩16,647 | +0.32% | 90.4만 |
|---|
| 2026.01.26 | ₩17,021 | ₩17,462 | ₩16,527 | ₩16,594 | -2.51% | 97.4만 |
|---|
| 2026.01.23 | ₩17,448 | ₩17,608 | ₩16,887 | ₩17,101 | -1.99% | 302.5만 |
|---|
| 2026.01.22 | ₩16,861 | ₩17,742 | ₩16,794 | ₩17,315 | +2.69% | 168.4만 |
|---|
| 2026.01.21 | ₩16,874 | ₩17,168 | ₩16,741 | ₩16,941 | +0.40% | 184.5만 |
|---|
| 2026.01.20 | ₩16,554 | ₩16,901 | ₩16,394 | ₩16,874 | +1.94% | 148.6만 |
|---|
| 2026.01.16 | ₩17,128 | ₩17,355 | ₩16,754 | ₩17,074 | -0.31% | 594.3만 |
|---|
| 2026.01.15 | ₩17,608 | ₩17,742 | ₩17,088 | ₩17,128 | -2.73% | 198.4만 |
|---|
| 2026.01.14 | ₩17,128 | ₩17,662 | ₩16,434 | ₩17,648 | +3.04% | 242만 |
|---|
| 2026.01.13 | ₩16,754 | ₩17,688 | ₩16,674 | ₩17,261 | +3.03% | 264.9만 |
|---|
| 2026.01.12 | ₩17,702 | ₩18,343 | ₩15,926 | ₩16,674 | -5.81% | 353.4만 |
|---|
| 2026.01.09 | ₩17,101 | ₩17,648 | ₩16,981 | ₩17,568 | +2.73% | 130.3만 |
|---|
| 2026.01.08 | ₩16,767 | ₩17,141 | ₩16,687 | ₩17,128 | +2.15% | 119.7만 |
|---|
| 2026.01.07 | ₩17,114 | ₩17,421 | ₩16,874 | ₩16,914 | -1.17% | 99.6만 |
|---|
| 2026.01.06 | ₩16,073 | ₩17,421 | ₩16,073 | ₩17,088 | +6.31% | 262.5만 |
|---|
| 2026.01.05 | ₩15,686 | ₩16,354 | ₩15,646 | ₩16,127 | +2.81% | 161만 |
|---|
| 2026.01.02 | ₩15,860 | ₩15,926 | ₩15,245 | ₩15,699 | -1.01% | 219.1만 |
|---|
| 2025.12.31 | ₩16,287 | ₩16,394 | ₩15,646 | ₩15,699 | -3.61% | 138.9만 |
|---|
| 2025.12.30 | ₩16,300 | ₩16,580 | ₩16,046 | ₩16,327 | +0.16% | 115.1만 |
|---|
| 2025.12.29 | ₩16,313 | ₩16,540 | ₩16,273 | ₩16,420 | +0.65% | 116.7만 |
|---|
| 2025.12.26 | ₩16,447 | ₩16,527 | ₩16,313 | ₩16,394 | -0.32% | 119.2만 |
|---|
| 2025.12.24 | ₩16,621 | ₩16,674 | ₩16,260 | ₩16,420 | -1.20% | 59.9만 |
|---|
| 2025.12.23 | ₩16,487 | ₩16,861 | ₩16,340 | ₩16,580 | +0.57% | 220.9만 |
|---|
| 2025.12.22 | ₩15,793 | ₩16,741 | ₩15,793 | ₩16,580 | +4.99% | 218.8만 |
|---|
| 2025.12.19 | ₩15,499 | ₩16,073 | ₩15,472 | ₩15,793 | +1.89% | 280.9만 |
|---|
| 2025.12.18 | ₩15,686 | ₩15,873 | ₩15,459 | ₩15,593 | -0.60% | 221.6만 |
|---|
| 2025.12.17 | ₩15,606 | ₩15,646 | ₩15,299 | ₩15,526 | -0.51% | 157.9만 |
|---|
| 2025.12.16 | ₩15,699 | ₩15,820 | ₩15,379 | ₩15,579 | -0.77% | 151.3만 |
|---|
| 2025.12.15 | ₩15,913 | ₩16,273 | ₩15,713 | ₩15,913 | 0.00% | 182.3만 |
|---|
| 2025.12.12 | ₩15,820 | ₩15,966 | ₩15,659 | ₩15,820 | 0.00% | 113.4만 |
|---|
| 2025.12.11 | ₩16,087 | ₩16,287 | ₩15,606 | ₩15,713 | -2.32% | 163.4만 |
|---|
| 2025.12.10 | ₩15,940 | ₩16,287 | ₩15,539 | ₩16,020 | +0.50% | 191만 |
|---|
| 2025.12.09 | ₩15,646 | ₩15,940 | ₩15,512 | ₩15,753 | +0.68% | 144.2만 |
|---|
| 2025.12.08 | ₩16,020 | ₩16,113 | ₩15,472 | ₩15,633 | -2.42% | 185.6만 |
|---|
| 2025.12.05 | ₩16,260 | ₩16,260 | ₩15,686 | ₩15,886 | -2.30% | 89.9만 |
|---|
| 2025.12.04 | ₩16,167 | ₩16,367 | ₩15,940 | ₩16,247 | +0.50% | 123.4만 |
|---|
| 2025.12.03 | ₩16,100 | ₩16,354 | ₩15,966 | ₩16,180 | +0.50% | 139.6만 |
|---|
| 2025.12.02 | ₩16,113 | ₩16,287 | ₩15,846 | ₩16,113 | 0.00% | 163.9만 |
|---|
| 2025.12.01 | ₩16,020 | ₩16,260 | ₩15,566 | ₩16,046 | +0.17% | 213.9만 |
|---|
| 2025.11.28 | ₩16,073 | ₩16,300 | ₩15,833 | ₩16,153 | +0.50% | 96.6만 |
|---|
| 2025.11.26 | ₩16,380 | ₩16,554 | ₩16,140 | ₩16,193 | -1.14% | 198만 |
|---|
| 2025.11.25 | ₩15,593 | ₩16,701 | ₩15,499 | ₩16,474 | +5.65% | 231.6만 |
|---|
| 2025.11.24 | ₩15,326 | ₩15,579 | ₩15,045 | ₩15,499 | +1.13% | 244.9만 |
|---|
| 2025.11.21 | ₩14,151 | ₩15,379 | ₩13,830 | ₩15,326 | +8.30% | 261.2만 |
|---|
| 2025.11.20 | ₩13,951 | ₩14,778 | ₩13,951 | ₩14,151 | +1.44% | 223.4만 |
|---|
| 2025.11.19 | ₩13,897 | ₩14,097 | ₩13,590 | ₩13,724 | -1.25% | 214.8만 |
|---|
| 2025.11.18 | ₩13,657 | ₩13,991 | ₩13,203 | ₩13,897 | +1.76% | 298.8만 |
|---|
| 2025.11.17 | ₩13,737 | ₩13,884 | ₩13,430 | ₩13,643 | -0.68% | 168만 |
|---|
| 2025.11.14 | ₩13,123 | ₩13,937 | ₩12,963 | ₩13,804 | +5.19% | 229.4만 |
|---|
| 2025.11.13 | ₩13,190 | ₩13,563 | ₩12,963 | ₩13,363 | +1.32% | 130만 |
|---|
| 2025.11.12 | ₩13,910 | ₩14,324 | ₩13,270 | ₩13,350 | -4.03% | 174.9만 |
|---|
| 2025.11.11 | ₩13,884 | ₩14,004 | ₩13,724 | ₩13,910 | +0.19% | 130.1만 |
|---|
| 2025.11.10 | ₩13,430 | ₩14,071 | ₩13,430 | ₩13,884 | +3.38% | 227.2만 |
|---|
| 2025.11.07 | ₩13,617 | ₩13,777 | ₩13,056 | ₩13,457 | -1.18% | 225.7만 |
|---|
| 2025.11.06 | ₩14,017 | ₩14,351 | ₩13,737 | ₩13,884 | -0.95% | 391만 |
|---|
| 2025.11.05 | ₩13,417 | ₩14,017 | ₩13,270 | ₩13,924 | +3.78% | 280.3만 |
|---|
| 2025.11.04 | ₩12,816 | ₩13,724 | ₩12,816 | ₩13,483 | +5.21% | 306.4만 |
|---|
| 2025.11.03 | ₩13,083 | ₩13,350 | ₩12,816 | ₩13,056 | -0.20% | 381.1만 |
|---|
| 2025.10.31 | ₩12,936 | ₩13,283 | ₩12,576 | ₩13,043 | +0.83% | 260.9만 |
|---|
| 2025.10.30 | ₩13,764 | ₩14,124 | ₩12,816 | ₩12,936 | -6.01% | 282.3만 |
|---|
| 2025.10.29 | ₩13,497 | ₩14,004 | ₩13,403 | ₩13,724 | +1.68% | 571.1만 |
|---|
| 2025.10.28 | ₩14,444 | ₩15,232 | ₩13,123 | ₩13,243 | -8.32% | 876.3만 |
|---|
| 2025.10.27 | ₩14,351 | ₩14,418 | ₩13,550 | ₩13,563 | -5.49% | 491만 |
|---|
| 2025.10.24 | ₩14,177 | ₩14,284 | ₩14,017 | ₩14,244 | +0.47% | 282.7만 |
|---|
| 2025.10.23 | ₩13,817 | ₩14,111 | ₩13,670 | ₩13,951 | +0.97% | 439.1만 |
|---|
| 2025.10.22 | ₩13,817 | ₩14,044 | ₩13,537 | ₩13,804 | -0.10% | 381.7만 |
|---|
| 2025.10.21 | ₩14,111 | ₩14,218 | ₩13,924 | ₩13,924 | -1.32% | 316만 |
|---|
| 2025.10.20 | ₩13,804 | ₩14,538 | ₩13,617 | ₩14,137 | +2.42% | 573만 |
|---|
| 2025.10.17 | ₩13,457 | ₩13,857 | ₩13,363 | ₩13,417 | -0.30% | 314.4만 |
|---|
| 2025.10.16 | ₩13,350 | ₩13,884 | ₩13,336 | ₩13,724 | +2.80% | 748.8만 |
|---|
| 2025.10.15 | ₩12,682 | ₩13,323 | ₩12,682 | ₩13,310 | +4.95% | 794.2만 |
|---|
| 2025.10.14 | ₩12,349 | ₩12,776 | ₩12,268 | ₩12,522 | +1.41% | 488.9만 |
|---|
| 2025.10.13 | ₩12,175 | ₩12,843 | ₩12,148 | ₩12,469 | +2.41% | 944.9만 |
|---|
| 2025.10.10 | ₩11,961 | ₩12,228 | ₩11,588 | ₩12,148 | +1.56% | 854.7만 |
|---|