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 | ₩21,374 | ₩22,227 | ₩21,347 | ₩21,814 | +2.06% | 138.5만 |
| 2026.10.08 | ₩20,973 | ₩21,467 | ₩20,560 | ₩21,374 | +1.91% | 351.8만 |
| 2026.10.07 | ₩21,827 | ₩22,201 | ₩21,187 | ₩21,307 | -2.38% | 319.2만 |
| 2026.10.06 | ₩26,684 | ₩26,884 | ₩21,974 | ₩22,027 | -17.45% | 509.8만 |
| 2026.10.05 | ₩24,656 | ₩25,523 | ₩24,389 | ₩25,523 | +3.52% | 204.9만 |
| 2026.10.02 | ₩24,002 | ₩24,936 | ₩23,935 | ₩24,642 | +2.67% | 230.2만 |
| 2026.10.01 | ₩24,255 | ₩25,029 | ₩23,668 | ₩23,722 | -2.20% | 247만 |
| 2026.09.30 | ₩25,029 | ₩25,309 | ₩24,389 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,496 |
| -2.13% |
| 247.4만 |
| 2026.09.29 | ₩25,750 | ₩26,350 | ₩24,789 | ₩25,003 | -2.90% | 269.6만 |
|---|
| 2026.09.28 | ₩25,376 | ₩26,137 | ₩25,363 | ₩25,736 | +1.42% | 129.9만 |
|---|
| 2026.09.25 | ₩26,097 | ₩26,350 | ₩25,176 | ₩25,790 | -1.18% | 202만 |
|---|
| 2026.09.24 | ₩24,642 | ₩26,323 | ₩24,549 | ₩26,097 | +5.90% | 294.9만 |
|---|
| 2026.09.23 | ₩24,936 | ₩25,456 | ₩24,375 | ₩24,496 | -1.77% | 291.1만 |
|---|
| 2026.09.22 | ₩25,723 | ₩26,150 | ₩25,123 | ₩25,203 | -2.02% | 400.1만 |
|---|
| 2026.09.21 | ₩26,577 | ₩26,750 | ₩25,723 | ₩25,896 | -2.56% | 143.5만 |
|---|
| 2026.09.18 | ₩26,564 | ₩26,724 | ₩25,883 | ₩26,564 | 0.00% | 439.8만 |
|---|
| 2026.09.17 | ₩25,496 | ₩26,537 | ₩25,323 | ₩26,537 | +4.08% | 200.7만 |
|---|
| 2026.09.16 | ₩25,136 | ₩25,856 | ₩25,043 | ₩25,269 | +0.53% | 162.1만 |
|---|
| 2026.09.15 | ₩24,549 | ₩25,736 | ₩24,549 | ₩25,203 | +2.66% | 242.5만 |
|---|
| 2026.09.14 | ₩23,161 | ₩24,669 | ₩23,161 | ₩24,562 | +6.05% | 150.2만 |
|---|
| 2026.09.11 | ₩23,815 | ₩23,909 | ₩22,961 | ₩23,108 | -2.97% | 107.2만 |
|---|
| 2026.09.10 | ₩23,295 | ₩23,682 | ₩23,095 | ₩23,495 | +0.86% | 111.2만 |
|---|
| 2026.09.09 | ₩23,055 | ₩24,015 | ₩22,881 | ₩23,562 | +2.20% | 154.2만 |
|---|
| 2026.09.08 | ₩22,881 | ₩23,802 | ₩22,614 | ₩23,428 | +2.39% | 114.8만 |
|---|
| 2026.09.04 | ₩22,948 | ₩23,308 | ₩22,508 | ₩23,188 | +1.05% | 99.7만 |
|---|
| 2026.09.03 | ₩23,348 | ₩23,882 | ₩22,748 | ₩23,295 | -0.23% | 224.7만 |
|---|
| 2026.09.02 | ₩23,215 | ₩24,255 | ₩23,028 | ₩23,215 | 0.00% | 179.5만 |
|---|
| 2026.09.01 | ₩23,575 | ₩24,162 | ₩23,161 | ₩23,281 | -1.25% | 131.8만 |
|---|
| 2026.08.31 | ₩23,708 | ₩24,122 | ₩22,935 | ₩23,895 | +0.79% | 157.9만 |
|---|
| 2026.08.28 | ₩24,496 | ₩25,016 | ₩23,868 | ₩24,082 | -1.69% | 172.4만 |
|---|
| 2026.08.27 | ₩23,815 | ₩26,363 | ₩23,815 | ₩24,869 | +4.43% | 509.8만 |
|---|
| 2026.08.26 | ₩22,267 | ₩23,295 | ₩22,121 | ₩23,175 | +4.07% | 168만 |
|---|
| 2026.08.25 | ₩22,281 | ₩22,548 | ₩21,841 | ₩22,401 | +0.54% | 87.2만 |
|---|
| 2026.08.24 | ₩22,348 | ₩22,414 | ₩21,720 | ₩21,894 | -2.03% | 109.4만 |
|---|
| 2026.08.21 | ₩22,147 | ₩22,788 | ₩21,627 | ₩22,654 | +2.29% | 114만 |
|---|
| 2026.08.20 | ₩21,587 | ₩22,441 | ₩21,320 | ₩22,054 | +2.16% | 274.8만 |
|---|
| 2026.08.19 | ₩21,614 | ₩22,281 | ₩21,454 | ₩22,227 | +2.84% | 156.2만 |
|---|
| 2026.08.18 | ₩21,400 | ₩21,747 | ₩21,013 | ₩21,213 | -0.87% | 93.7만 |
|---|
| 2026.08.17 | ₩20,973 | ₩21,827 | ₩20,973 | ₩21,560 | +2.80% | 113.8만 |
|---|
| 2026.08.14 | ₩21,854 | ₩21,881 | ₩21,200 | ₩21,267 | -2.69% | 90.6만 |
|---|
| 2026.08.13 | ₩22,027 | ₩22,227 | ₩21,774 | ₩21,867 | -0.73% | 95.6만 |
|---|
| 2026.08.12 | ₩21,881 | ₩22,121 | ₩21,667 | ₩21,907 | +0.12% | 104.8만 |
|---|
| 2026.08.11 | ₩22,361 | ₩22,414 | ₩21,841 | ₩22,054 | -1.37% | 372.3만 |
|---|
| 2026.08.10 | ₩22,054 | ₩22,574 | ₩21,787 | ₩22,187 | +0.60% | 194.6만 |
|---|
| 2026.08.07 | ₩21,160 | ₩22,147 | ₩21,160 | ₩22,107 | +4.48% | 134.6만 |
|---|
| 2026.08.06 | ₩20,933 | ₩21,200 | ₩20,653 | ₩20,760 | -0.83% | 190.6만 |
|---|
| 2026.08.05 | ₩21,667 | ₩21,947 | ₩20,920 | ₩20,987 | -3.14% | 182.4만 |
|---|
| 2026.08.04 | ₩21,187 | ₩21,760 | ₩20,920 | ₩21,734 | +2.58% | 270.8만 |
|---|
| 2026.08.03 | ₩20,626 | ₩21,814 | ₩20,466 | ₩21,133 | +2.46% | 297.4만 |
|---|
| 2026.07.31 | ₩21,053 | ₩21,213 | ₩20,373 | ₩20,400 | -3.11% | 286만 |
|---|
| 2026.07.30 | ₩20,146 | ₩21,574 | ₩19,866 | ₩21,187 | +5.17% | 530.3만 |
|---|
| 2026.07.29 | ₩20,626 | ₩21,480 | ₩19,626 | ₩20,373 | -1.23% | 843.1만 |
|---|
| 2026.07.28 | ₩17,718 | ₩18,172 | ₩17,411 | ₩17,878 | +0.90% | 240.3만 |
|---|
| 2026.07.27 | ₩18,785 | ₩18,785 | ₩17,478 | ₩17,531 | -6.68% | 179.6만 |
|---|
| 2026.07.24 | ₩19,065 | ₩19,306 | ₩18,505 | ₩18,532 | -2.80% | 199.3만 |
|---|
| 2026.07.23 | ₩18,225 | ₩19,546 | ₩18,225 | ₩18,999 | +4.25% | 190.1만 |
|---|
| 2026.07.22 | ₩19,119 | ₩19,145 | ₩18,278 | ₩18,692 | -2.23% | 170.9만 |
|---|
| 2026.07.21 | ₩18,945 | ₩19,546 | ₩18,505 | ₩19,279 | +1.76% | 157.8만 |
|---|
| 2026.07.20 | ₩19,466 | ₩19,559 | ₩18,839 | ₩18,999 | -2.40% | 209.3만 |
|---|
| 2026.07.17 | ₩19,546 | ₩20,066 | ₩19,145 | ₩19,492 | -0.27% | 1076.7만 |
|---|
| 2026.07.16 | ₩19,372 | ₩19,999 | ₩19,279 | ₩19,799 | +2.20% | 427만 |
|---|
| 2026.07.15 | ₩19,532 | ₩19,572 | ₩18,892 | ₩19,346 | -0.96% | 306.9만 |
|---|
| 2026.07.14 | ₩18,852 | ₩19,279 | ₩18,412 | ₩18,985 | +0.71% | 150.3만 |
|---|
| 2026.07.13 | ₩18,652 | ₩18,999 | ₩18,478 | ₩18,825 | +0.93% | 154.3만 |
|---|
| 2026.07.10 | ₩19,612 | ₩19,612 | ₩18,625 | ₩18,825 | -4.01% | 137.8만 |
|---|
| 2026.07.09 | ₩19,012 | ₩19,933 | ₩18,905 | ₩19,652 | +3.37% | 151.7만 |
|---|
| 2026.07.08 | ₩18,999 | ₩19,466 | ₩18,438 | ₩18,999 | 0.00% | 281.6만 |
|---|
| 2026.07.07 | ₩20,133 | ₩20,386 | ₩19,052 | ₩19,346 | -3.91% | 287.5만 |
|---|
| 2026.07.06 | ₩20,453 | ₩20,773 | ₩20,013 | ₩20,226 | -1.11% | 316.5만 |
|---|
| 2026.07.02 | ₩20,013 | ₩20,760 | ₩20,013 | ₩20,226 | +1.07% | 217.8만 |
|---|
| 2026.07.01 | ₩19,412 | ₩20,280 | ₩19,399 | ₩19,973 | +2.89% | 322.8만 |
|---|
| 2026.06.30 | ₩18,985 | ₩19,733 | ₩18,705 | ₩19,466 | +2.53% | 352.9만 |
|---|
| 2026.06.29 | ₩18,652 | ₩19,319 | ₩18,652 | ₩19,012 | +1.93% | 248.4만 |
|---|
| 2026.06.26 | ₩18,265 | ₩18,985 | ₩18,145 | ₩18,905 | +3.51% | 712.5만 |
|---|
| 2026.06.25 | ₩17,211 | ₩18,518 | ₩17,211 | ₩18,318 | +6.43% | 431만 |
|---|
| 2026.06.24 | ₩15,543 | ₩17,331 | ₩15,517 | ₩17,211 | +10.73% | 605.1만 |
|---|
| 2026.06.23 | ₩14,863 | ₩15,583 | ₩14,849 | ₩15,303 | +2.96% | 352.2만 |
|---|
| 2026.06.22 | ₩14,823 | ₩15,130 | ₩14,623 | ₩14,943 | +0.81% | 310.8만 |
|---|
| 2026.06.18 | ₩14,116 | ₩14,956 | ₩14,116 | ₩14,849 | +5.20% | 670.8만 |
|---|
| 2026.06.17 | ₩14,609 | ₩14,689 | ₩13,689 | ₩13,849 | -5.21% | 1395.7만 |
|---|
| 2026.06.16 | ₩13,729 | ₩14,729 | ₩13,409 | ₩13,996 | +1.94% | 496.8만 |
|---|
| 2026.06.15 | ₩15,063 | ₩15,170 | ₩14,503 | ₩14,796 | -1.77% | 83.4만 |
|---|
| 2026.06.12 | ₩15,330 | ₩15,436 | ₩14,663 | ₩14,876 | -2.96% | 148.1만 |
|---|
| 2026.06.11 | ₩15,170 | ₩15,330 | ₩14,796 | ₩15,303 | +0.88% | 231.3만 |
|---|
| 2026.06.10 | ₩15,183 | ₩15,770 | ₩15,036 | ₩15,050 | -0.88% | 222.1만 |
|---|
| 2026.06.09 | ₩14,769 | ₩15,356 | ₩14,676 | ₩15,263 | +3.34% | 197.9만 |
|---|
| 2026.06.08 | ₩14,676 | ₩15,076 | ₩14,583 | ₩14,609 | -0.45% | 117.6만 |
|---|
| 2026.06.05 | ₩14,996 | ₩15,263 | ₩14,276 | ₩14,543 | -3.02% | 104.7만 |
|---|
| 2026.06.04 | ₩13,689 | ₩15,450 | ₩13,622 | ₩15,090 | +10.23% | 249.9만 |
|---|
| 2026.06.03 | ₩13,449 | ₩13,835 | ₩13,208 | ₩13,529 | +0.60% | 128.2만 |
|---|
| 2026.06.02 | ₩13,715 | ₩13,769 | ₩13,288 | ₩13,502 | -1.56% | 106.1만 |
|---|
| 2026.06.01 | ₩14,062 | ₩14,142 | ₩13,382 | ₩13,929 | -0.95% | 120.5만 |
|---|
| 2026.05.29 | ₩13,649 | ₩14,209 | ₩13,502 | ₩14,036 | +2.83% | 194만 |
|---|
| 2026.05.28 | ₩12,635 | ₩13,729 | ₩12,568 | ₩13,595 | +7.60% | 162.9만 |
|---|
| 2026.05.27 | ₩12,421 | ₩12,808 | ₩12,274 | ₩12,768 | +2.79% | 86.2만 |
|---|
| 2026.05.26 | ₩12,328 | ₩12,488 | ₩12,061 | ₩12,368 | +0.32% | 85.1만 |
|---|
| 2026.05.22 | ₩12,154 | ₩12,488 | ₩12,101 | ₩12,314 | +1.32% | 77.9만 |
|---|
| 2026.05.21 | ₩11,634 | ₩12,181 | ₩11,461 | ₩12,154 | +4.47% | 156.6만 |
|---|
| 2026.05.20 | ₩11,207 | ₩11,874 | ₩11,127 | ₩11,874 | +5.95% | 131.6만 |
|---|
| 2026.05.19 | ₩11,167 | ₩11,487 | ₩10,940 | ₩11,194 | +0.24% | 120.7만 |
|---|
| 2026.05.18 | ₩10,954 | ₩11,741 | ₩10,954 | ₩11,167 | +1.95% | 121.6만 |
|---|
| 2026.05.15 | ₩11,194 | ₩11,247 | ₩10,967 | ₩10,994 | -1.79% | 111.2만 |
|---|
| 2026.05.14 | ₩11,060 | ₩11,327 | ₩10,940 | ₩11,154 | +0.84% | 102만 |
|---|
| 2026.05.13 | ₩11,554 | ₩11,554 | ₩10,914 | ₩11,020 | -4.62% | 146.7만 |
|---|
| 2026.05.12 | ₩11,527 | ₩11,861 | ₩11,354 | ₩11,674 | +1.27% | 172.1만 |
|---|
| 2026.05.11 | ₩11,928 | ₩11,994 | ₩11,434 | ₩11,554 | -3.13% | 179.3만 |
|---|
| 2026.05.08 | ₩12,048 | ₩12,048 | ₩11,581 | ₩11,954 | -0.78% | 174.8만 |
|---|
| 2026.05.07 | ₩11,994 | ₩12,221 | ₩11,848 | ₩12,101 | +0.89% | 140.3만 |
|---|
| 2026.05.06 | ₩11,874 | ₩11,968 | ₩11,301 | ₩11,861 | -0.11% | 169.5만 |
|---|
| 2026.05.05 | ₩12,021 | ₩12,128 | ₩11,661 | ₩11,821 | -1.66% | 151.6만 |
|---|
| 2026.05.04 | ₩12,501 | ₩12,942 | ₩11,994 | ₩12,008 | -3.95% | 186.1만 |
|---|
| 2026.05.01 | ₩12,515 | ₩12,781 | ₩12,074 | ₩12,595 | +0.64% | 226.3만 |
|---|
| 2026.04.30 | ₩12,088 | ₩12,488 | ₩11,807 | ₩12,355 | +2.21% | 320.8만 |
|---|
| 2026.04.29 | ₩13,675 | ₩13,782 | ₩10,914 | ₩11,954 | -12.59% | 1080.2만 |
|---|
| 2026.04.28 | ₩11,567 | ₩12,101 | ₩11,354 | ₩12,034 | +4.04% | 289.4만 |
|---|
| 2026.04.27 | ₩11,060 | ₩11,621 | ₩10,994 | ₩11,487 | +3.86% | 267.1만 |
|---|
| 2026.04.24 | ₩10,527 | ₩11,114 | ₩10,460 | ₩11,060 | +5.07% | 125.4만 |
|---|
| 2026.04.23 | ₩10,847 | ₩11,020 | ₩10,260 | ₩10,553 | -2.71% | 198.8만 |
|---|
| 2026.04.22 | ₩10,753 | ₩10,940 | ₩10,340 | ₩10,914 | +1.49% | 193.8만 |
|---|
| 2026.04.21 | ₩10,980 | ₩11,474 | ₩10,593 | ₩10,620 | -3.28% | 202.3만 |
|---|
| 2026.04.20 | ₩10,940 | ₩11,167 | ₩10,633 | ₩10,980 | +0.37% | 193.5만 |
|---|
| 2026.04.17 | ₩11,234 | ₩11,421 | ₩10,980 | ₩11,140 | -0.83% | 882.2만 |
|---|
| 2026.04.16 | ₩11,554 | ₩11,647 | ₩10,794 | ₩10,887 | -5.77% | 171.9만 |
|---|
| 2026.04.15 | ₩11,140 | ₩11,661 | ₩11,087 | ₩11,581 | +3.95% | 136.2만 |
|---|
| 2026.04.14 | ₩10,753 | ₩11,167 | ₩10,607 | ₩11,140 | +3.60% | 178.8만 |
|---|
| 2026.04.13 | ₩10,166 | ₩10,807 | ₩10,166 | ₩10,673 | +4.99% | 221.7만 |
|---|
| 2026.04.10 | ₩10,633 | ₩10,834 | ₩9,966 | ₩10,260 | -3.51% | 186.6만 |
|---|
| 2026.04.09 | ₩10,927 | ₩11,007 | ₩10,367 | ₩10,593 | -3.05% | 112.7만 |
|---|
| 2026.04.08 | ₩11,381 | ₩11,501 | ₩10,767 | ₩10,967 | -3.63% | 151.2만 |
|---|
| 2026.04.07 | ₩10,713 | ₩10,794 | ₩10,473 | ₩10,753 | +0.37% | 164.3만 |
|---|
| 2026.04.06 | ₩10,620 | ₩10,794 | ₩10,580 | ₩10,700 | +0.75% | 171.1만 |
|---|
| 2026.04.02 | ₩10,247 | ₩10,687 | ₩9,659 | ₩10,673 | +4.17% | 179.5만 |
|---|
| 2026.04.01 | ₩9,993 | ₩10,527 | ₩9,913 | ₩10,340 | +3.47% | 177.4만 |
|---|
| 2026.03.31 | ₩9,740 | ₩10,100 | ₩9,553 | ₩9,900 | +1.64% | 126.1만 |
|---|
| 2026.03.30 | ₩9,673 | ₩9,753 | ₩9,433 | ₩9,606 | -0.69% | 128.8만 |
|---|
| 2026.03.27 | ₩10,260 | ₩10,300 | ₩9,579 | ₩9,593 | -6.50% | 170.4만 |
|---|
| 2026.03.26 | ₩10,180 | ₩10,567 | ₩10,166 | ₩10,353 | +1.70% | 103.9만 |
|---|
| 2026.03.25 | ₩10,647 | ₩10,807 | ₩10,247 | ₩10,367 | -2.63% | 126.8만 |
|---|
| 2026.03.24 | ₩10,673 | ₩10,753 | ₩10,393 | ₩10,487 | -1.75% | 117.6만 |
|---|
| 2026.03.23 | ₩10,847 | ₩11,127 | ₩10,633 | ₩10,807 | -0.37% | 156만 |
|---|
| 2026.03.20 | ₩10,874 | ₩10,994 | ₩10,487 | ₩10,620 | -2.33% | 330.9만 |
|---|
| 2026.03.19 | ₩10,500 | ₩10,980 | ₩10,473 | ₩10,914 | +3.94% | 148만 |
|---|
| 2026.03.18 | ₩10,887 | ₩11,074 | ₩10,673 | ₩10,687 | -1.84% | 126.8만 |
|---|
| 2026.03.17 | ₩11,074 | ₩11,367 | ₩10,994 | ₩11,034 | -0.36% | 102.6만 |
|---|
| 2026.03.16 | ₩10,713 | ₩11,341 | ₩10,673 | ₩10,994 | +2.62% | 170.1만 |
|---|
| 2026.03.13 | ₩10,740 | ₩10,980 | ₩10,500 | ₩10,513 | -2.11% | 144만 |
|---|
| 2026.03.12 | ₩11,314 | ₩11,354 | ₩10,460 | ₩10,647 | -5.90% | 190.3만 |
|---|
| 2026.03.11 | ₩11,327 | ₩11,541 | ₩11,247 | ₩11,407 | +0.71% | 113.3만 |
|---|
| 2026.03.10 | ₩11,981 | ₩12,168 | ₩11,341 | ₩11,421 | -4.68% | 144.8만 |
|---|
| 2026.03.09 | ₩11,848 | ₩12,008 | ₩11,474 | ₩11,901 | +0.45% | 186.9만 |
|---|
| 2026.03.06 | ₩12,061 | ₩12,221 | ₩11,674 | ₩11,954 | -0.88% | 143.8만 |
|---|
| 2026.03.05 | ₩12,034 | ₩12,515 | ₩11,928 | ₩12,181 | +1.22% | 206.7만 |
|---|
| 2026.03.04 | ₩12,861 | ₩12,942 | ₩12,114 | ₩12,141 | -5.60% | 141만 |
|---|
| 2026.03.03 | ₩12,301 | ₩13,048 | ₩12,061 | ₩12,728 | +3.47% | 381.9만 |
|---|
| 2026.03.02 | ₩12,968 | ₩13,102 | ₩12,395 | ₩12,675 | -2.26% | 176.7만 |
|---|
| 2026.02.27 | ₩13,248 | ₩13,475 | ₩12,982 | ₩13,115 | -1.01% | 146.7만 |
|---|
| 2026.02.26 | ₩13,115 | ₩13,649 | ₩13,088 | ₩13,569 | +3.46% | 189만 |
|---|
| 2026.02.25 | ₩13,008 | ₩13,368 | ₩12,808 | ₩13,102 | +0.72% | 179.7만 |
|---|
| 2026.02.24 | ₩13,582 | ₩13,649 | ₩12,768 | ₩12,875 | -5.21% | 180.5만 |
|---|
| 2026.02.23 | ₩13,048 | ₩13,382 | ₩12,915 | ₩13,302 | +1.94% | 148.5만 |
|---|
| 2026.02.20 | ₩13,382 | ₩13,742 | ₩13,115 | ₩13,195 | -1.40% | 185.4만 |
|---|
| 2026.02.19 | ₩13,595 | ₩13,849 | ₩13,342 | ₩13,355 | -1.77% | 152.9만 |
|---|
| 2026.02.18 | ₩15,223 | ₩15,276 | ₩13,489 | ₩13,689 | -10.08% | 354.2만 |
|---|
| 2026.02.17 | ₩14,009 | ₩15,476 | ₩12,381 | ₩15,263 | +8.95% | 544만 |
|---|
| 2026.02.13 | ₩15,103 | ₩15,490 | ₩14,903 | ₩15,183 | +0.53% | 262.1만 |
|---|
| 2026.02.12 | ₩15,343 | ₩15,543 | ₩14,876 | ₩14,903 | -2.87% | 249.6만 |
|---|
| 2026.02.11 | ₩15,450 | ₩15,450 | ₩14,836 | ₩15,276 | -1.12% | 127.3만 |
|---|
| 2026.02.10 | ₩15,143 | ₩15,730 | ₩15,116 | ₩15,343 | +1.32% | 162.9만 |
|---|
| 2026.02.09 | ₩15,183 | ₩15,303 | ₩14,943 | ₩15,143 | -0.26% | 120만 |
|---|
| 2026.02.06 | ₩15,250 | ₩15,450 | ₩14,889 | ₩15,236 | -0.09% | 240.6만 |
|---|
| 2026.02.05 | ₩15,970 | ₩16,117 | ₩14,996 | ₩15,036 | -5.85% | 149.8만 |
|---|
| 2026.02.04 | ₩16,771 | ₩16,864 | ₩15,863 | ₩15,970 | -4.77% | 138만 |
|---|
| 2026.02.03 | ₩16,530 | ₩16,917 | ₩16,237 | ₩16,677 | +0.89% | 121.7만 |
|---|
| 2026.02.02 | ₩16,090 | ₩16,450 | ₩16,090 | ₩16,424 | +2.07% | 95.3만 |
|---|
| 2026.01.30 | ₩16,357 | ₩16,557 | ₩15,757 | ₩16,090 | -1.63% | 128.7만 |
|---|
| 2026.01.29 | ₩16,544 | ₩16,811 | ₩16,397 | ₩16,544 | 0.00% | 171.3만 |
|---|
| 2026.01.28 | ₩16,784 | ₩16,797 | ₩16,290 | ₩16,517 | -1.59% | 114만 |
|---|
| 2026.01.27 | ₩16,584 | ₩16,904 | ₩16,064 | ₩16,637 | +0.32% | 90.4만 |
|---|
| 2026.01.26 | ₩17,011 | ₩17,451 | ₩16,517 | ₩16,584 | -2.51% | 97.4만 |
|---|
| 2026.01.23 | ₩17,438 | ₩17,598 | ₩16,877 | ₩17,091 | -1.99% | 302.5만 |
|---|
| 2026.01.22 | ₩16,851 | ₩17,731 | ₩16,784 | ₩17,304 | +2.69% | 168.4만 |
|---|
| 2026.01.21 | ₩16,864 | ₩17,158 | ₩16,731 | ₩16,931 | +0.40% | 184.5만 |
|---|
| 2026.01.20 | ₩16,544 | ₩16,891 | ₩16,384 | ₩16,864 | +1.94% | 148.6만 |
|---|
| 2026.01.16 | ₩17,118 | ₩17,344 | ₩16,744 | ₩17,064 | -0.31% | 594.3만 |
|---|
| 2026.01.15 | ₩17,598 | ₩17,731 | ₩17,078 | ₩17,118 | -2.73% | 198.4만 |
|---|
| 2026.01.14 | ₩17,118 | ₩17,651 | ₩16,424 | ₩17,638 | +3.04% | 242만 |
|---|
| 2026.01.13 | ₩16,744 | ₩17,678 | ₩16,664 | ₩17,251 | +3.03% | 264.9만 |
|---|
| 2026.01.12 | ₩17,691 | ₩18,332 | ₩15,917 | ₩16,664 | -5.81% | 353.4만 |
|---|
| 2026.01.09 | ₩17,091 | ₩17,638 | ₩16,971 | ₩17,558 | +2.73% | 130.3만 |
|---|
| 2026.01.08 | ₩16,757 | ₩17,131 | ₩16,677 | ₩17,118 | +2.15% | 119.7만 |
|---|
| 2026.01.07 | ₩17,104 | ₩17,411 | ₩16,864 | ₩16,904 | -1.17% | 99.6만 |
|---|
| 2026.01.06 | ₩16,064 | ₩17,411 | ₩16,064 | ₩17,078 | +6.31% | 262.5만 |
|---|
| 2026.01.05 | ₩15,677 | ₩16,344 | ₩15,637 | ₩16,117 | +2.81% | 161만 |
|---|
| 2026.01.02 | ₩15,850 | ₩15,917 | ₩15,236 | ₩15,690 | -1.01% | 219.1만 |
|---|
| 2025.12.31 | ₩16,277 | ₩16,384 | ₩15,637 | ₩15,690 | -3.61% | 138.9만 |
|---|
| 2025.12.30 | ₩16,290 | ₩16,571 | ₩16,037 | ₩16,317 | +0.16% | 115.1만 |
|---|
| 2025.12.29 | ₩16,304 | ₩16,530 | ₩16,264 | ₩16,410 | +0.65% | 116.7만 |
|---|
| 2025.12.26 | ₩16,437 | ₩16,517 | ₩16,304 | ₩16,384 | -0.32% | 119.2만 |
|---|
| 2025.12.24 | ₩16,611 | ₩16,664 | ₩16,250 | ₩16,410 | -1.20% | 59.9만 |
|---|
| 2025.12.23 | ₩16,477 | ₩16,851 | ₩16,330 | ₩16,571 | +0.57% | 220.9만 |
|---|
| 2025.12.22 | ₩15,783 | ₩16,731 | ₩15,783 | ₩16,571 | +4.99% | 218.8만 |
|---|
| 2025.12.19 | ₩15,490 | ₩16,064 | ₩15,463 | ₩15,783 | +1.89% | 280.9만 |
|---|
| 2025.12.18 | ₩15,677 | ₩15,863 | ₩15,450 | ₩15,583 | -0.60% | 221.6만 |
|---|
| 2025.12.17 | ₩15,597 | ₩15,637 | ₩15,290 | ₩15,517 | -0.51% | 157.9만 |
|---|
| 2025.12.16 | ₩15,690 | ₩15,810 | ₩15,370 | ₩15,570 | -0.77% | 151.3만 |
|---|
| 2025.12.15 | ₩15,903 | ₩16,264 | ₩15,703 | ₩15,903 | 0.00% | 182.3만 |
|---|
| 2025.12.12 | ₩15,810 | ₩15,957 | ₩15,650 | ₩15,810 | 0.00% | 113.4만 |
|---|
| 2025.12.11 | ₩16,077 | ₩16,277 | ₩15,597 | ₩15,703 | -2.32% | 163.4만 |
|---|
| 2025.12.10 | ₩15,930 | ₩16,277 | ₩15,530 | ₩16,010 | +0.50% | 191만 |
|---|
| 2025.12.09 | ₩15,637 | ₩15,930 | ₩15,503 | ₩15,743 | +0.68% | 144.2만 |
|---|
| 2025.12.08 | ₩16,010 | ₩16,104 | ₩15,463 | ₩15,623 | -2.42% | 185.6만 |
|---|
| 2025.12.05 | ₩16,250 | ₩16,250 | ₩15,677 | ₩15,877 | -2.30% | 89.9만 |
|---|
| 2025.12.04 | ₩16,157 | ₩16,357 | ₩15,930 | ₩16,237 | +0.50% | 123.4만 |
|---|
| 2025.12.03 | ₩16,090 | ₩16,344 | ₩15,957 | ₩16,170 | +0.50% | 139.6만 |
|---|
| 2025.12.02 | ₩16,104 | ₩16,277 | ₩15,837 | ₩16,104 | 0.00% | 163.9만 |
|---|
| 2025.12.01 | ₩16,010 | ₩16,250 | ₩15,557 | ₩16,037 | +0.17% | 213.9만 |
|---|
| 2025.11.28 | ₩16,064 | ₩16,290 | ₩15,823 | ₩16,144 | +0.50% | 96.6만 |
|---|
| 2025.11.26 | ₩16,370 | ₩16,544 | ₩16,130 | ₩16,184 | -1.14% | 198만 |
|---|
| 2025.11.25 | ₩15,583 | ₩16,691 | ₩15,490 | ₩16,464 | +5.65% | 231.6만 |
|---|
| 2025.11.24 | ₩15,316 | ₩15,570 | ₩15,036 | ₩15,490 | +1.13% | 244.9만 |
|---|
| 2025.11.21 | ₩14,142 | ₩15,370 | ₩13,822 | ₩15,316 | +8.30% | 261.2만 |
|---|
| 2025.11.20 | ₩13,942 | ₩14,769 | ₩13,942 | ₩14,142 | +1.44% | 223.4만 |
|---|
| 2025.11.19 | ₩13,889 | ₩14,089 | ₩13,582 | ₩13,715 | -1.25% | 214.8만 |
|---|
| 2025.11.18 | ₩13,649 | ₩13,982 | ₩13,195 | ₩13,889 | +1.76% | 298.8만 |
|---|
| 2025.11.17 | ₩13,729 | ₩13,875 | ₩13,422 | ₩13,635 | -0.68% | 168만 |
|---|
| 2025.11.14 | ₩13,115 | ₩13,929 | ₩12,955 | ₩13,795 | +5.19% | 229.4만 |
|---|
| 2025.11.13 | ₩13,182 | ₩13,555 | ₩12,955 | ₩13,355 | +1.32% | 130만 |
|---|
| 2025.11.12 | ₩13,902 | ₩14,316 | ₩13,262 | ₩13,342 | -4.03% | 174.9만 |
|---|
| 2025.11.11 | ₩13,875 | ₩13,996 | ₩13,715 | ₩13,902 | +0.19% | 130.1만 |
|---|
| 2025.11.10 | ₩13,422 | ₩14,062 | ₩13,422 | ₩13,875 | +3.38% | 227.2만 |
|---|
| 2025.11.07 | ₩13,609 | ₩13,769 | ₩13,048 | ₩13,449 | -1.18% | 225.7만 |
|---|
| 2025.11.06 | ₩14,009 | ₩14,342 | ₩13,729 | ₩13,875 | -0.95% | 391만 |
|---|
| 2025.11.05 | ₩13,409 | ₩14,009 | ₩13,262 | ₩13,915 | +3.78% | 280.3만 |
|---|
| 2025.11.04 | ₩12,808 | ₩13,715 | ₩12,808 | ₩13,475 | +5.21% | 306.4만 |
|---|
| 2025.11.03 | ₩13,075 | ₩13,342 | ₩12,808 | ₩13,048 | -0.20% | 381.1만 |
|---|
| 2025.10.31 | ₩12,928 | ₩13,275 | ₩12,568 | ₩13,035 | +0.83% | 260.9만 |
|---|
| 2025.10.30 | ₩13,755 | ₩14,116 | ₩12,808 | ₩12,928 | -6.01% | 282.3만 |
|---|
| 2025.10.29 | ₩13,489 | ₩13,996 | ₩13,395 | ₩13,715 | +1.68% | 571.1만 |
|---|
| 2025.10.28 | ₩14,436 | ₩15,223 | ₩13,115 | ₩13,235 | -8.32% | 876.3만 |
|---|
| 2025.10.27 | ₩14,342 | ₩14,409 | ₩13,542 | ₩13,555 | -5.49% | 491만 |
|---|
| 2025.10.24 | ₩14,169 | ₩14,276 | ₩14,009 | ₩14,236 | +0.47% | 282.7만 |
|---|
| 2025.10.23 | ₩13,809 | ₩14,102 | ₩13,662 | ₩13,942 | +0.97% | 439.1만 |
|---|
| 2025.10.22 | ₩13,809 | ₩14,036 | ₩13,529 | ₩13,795 | -0.10% | 381.7만 |
|---|
| 2025.10.21 | ₩14,102 | ₩14,209 | ₩13,915 | ₩13,915 | -1.32% | 316만 |
|---|
| 2025.10.20 | ₩13,795 | ₩14,529 | ₩13,609 | ₩14,129 | +2.42% | 573만 |
|---|
| 2025.10.17 | ₩13,449 | ₩13,849 | ₩13,355 | ₩13,409 | -0.30% | 314.4만 |
|---|
| 2025.10.16 | ₩13,342 | ₩13,875 | ₩13,328 | ₩13,715 | +2.80% | 748.8만 |
|---|
| 2025.10.15 | ₩12,675 | ₩13,315 | ₩12,675 | ₩13,302 | +4.95% | 794.2만 |
|---|
| 2025.10.14 | ₩12,341 | ₩12,768 | ₩12,261 | ₩12,515 | +1.41% | 488.9만 |
|---|
| 2025.10.13 | ₩12,168 | ₩12,835 | ₩12,141 | ₩12,461 | +2.41% | 944.9만 |
|---|
| 2025.10.10 | ₩11,954 | ₩12,221 | ₩11,581 | ₩12,141 | +1.56% | 854.7만 |
|---|