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 | ₩21,396 | ₩22,251 | ₩21,369 | ₩21,837 | +2.06% | 138.5만 |
| 2026.10.08 | ₩20,995 | ₩21,489 | ₩20,581 | ₩21,396 | +1.91% | 351.8만 |
| 2026.10.07 | ₩21,850 | ₩22,224 | ₩21,209 | ₩21,329 | -2.38% | 319.2만 |
| 2026.10.06 | ₩26,712 | ₩26,912 | ₩21,997 | ₩22,050 | -17.45% | 509.8만 |
| 2026.10.05 | ₩24,682 | ₩25,550 | ₩24,414 | ₩25,550 | +3.52% | 204.9만 |
| 2026.10.02 | ₩24,027 | ₩24,962 | ₩23,960 | ₩24,668 | +2.67% | 230.2만 |
| 2026.10.01 | ₩24,281 | ₩25,055 | ₩23,693 | ₩23,747 | -2.20% | 247만 |
| 2026.09.30 | ₩25,055 | ₩25,336 | ₩24,414 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,521 |
| -2.13% |
| 247.4만 |
| 2026.09.29 | ₩25,777 | ₩26,378 | ₩24,815 | ₩25,029 | -2.90% | 269.6만 |
|---|
| 2026.09.28 | ₩25,403 | ₩26,164 | ₩25,389 | ₩25,763 | +1.42% | 129.9만 |
|---|
| 2026.09.25 | ₩26,124 | ₩26,378 | ₩25,202 | ₩25,817 | -1.18% | 202만 |
|---|
| 2026.09.24 | ₩24,668 | ₩26,351 | ₩24,575 | ₩26,124 | +5.90% | 294.9만 |
|---|
| 2026.09.23 | ₩24,962 | ₩25,483 | ₩24,401 | ₩24,521 | -1.77% | 291.1만 |
|---|
| 2026.09.22 | ₩25,750 | ₩26,177 | ₩25,149 | ₩25,229 | -2.02% | 400.1만 |
|---|
| 2026.09.21 | ₩26,605 | ₩26,778 | ₩25,750 | ₩25,924 | -2.56% | 143.5만 |
|---|
| 2026.09.18 | ₩26,591 | ₩26,752 | ₩25,910 | ₩26,591 | 0.00% | 439.8만 |
|---|
| 2026.09.17 | ₩25,523 | ₩26,565 | ₩25,349 | ₩26,565 | +4.08% | 200.7만 |
|---|
| 2026.09.16 | ₩25,162 | ₩25,884 | ₩25,069 | ₩25,296 | +0.53% | 162.1만 |
|---|
| 2026.09.15 | ₩24,575 | ₩25,763 | ₩24,575 | ₩25,229 | +2.66% | 242.5만 |
|---|
| 2026.09.14 | ₩23,186 | ₩24,695 | ₩23,186 | ₩24,588 | +6.05% | 150.2만 |
|---|
| 2026.09.11 | ₩23,840 | ₩23,934 | ₩22,985 | ₩23,132 | -2.97% | 107.2만 |
|---|
| 2026.09.10 | ₩23,319 | ₩23,707 | ₩23,119 | ₩23,520 | +0.86% | 111.2만 |
|---|
| 2026.09.09 | ₩23,079 | ₩24,040 | ₩22,905 | ₩23,586 | +2.20% | 154.2만 |
|---|
| 2026.09.08 | ₩22,905 | ₩23,827 | ₩22,638 | ₩23,453 | +2.39% | 114.8만 |
|---|
| 2026.09.04 | ₩22,972 | ₩23,333 | ₩22,531 | ₩23,212 | +1.05% | 99.7만 |
|---|
| 2026.09.03 | ₩23,373 | ₩23,907 | ₩22,772 | ₩23,319 | -0.23% | 224.7만 |
|---|
| 2026.09.02 | ₩23,239 | ₩24,281 | ₩23,052 | ₩23,239 | 0.00% | 179.5만 |
|---|
| 2026.09.01 | ₩23,600 | ₩24,187 | ₩23,186 | ₩23,306 | -1.25% | 131.8만 |
|---|
| 2026.08.31 | ₩23,733 | ₩24,147 | ₩22,959 | ₩23,920 | +0.79% | 157.9만 |
|---|
| 2026.08.28 | ₩24,521 | ₩25,042 | ₩23,894 | ₩24,107 | -1.69% | 172.4만 |
|---|
| 2026.08.27 | ₩23,840 | ₩26,391 | ₩23,840 | ₩24,895 | +4.43% | 509.8만 |
|---|
| 2026.08.26 | ₩22,291 | ₩23,319 | ₩22,144 | ₩23,199 | +4.07% | 168만 |
|---|
| 2026.08.25 | ₩22,304 | ₩22,571 | ₩21,863 | ₩22,424 | +0.54% | 87.2만 |
|---|
| 2026.08.24 | ₩22,371 | ₩22,438 | ₩21,743 | ₩21,917 | -2.03% | 109.4만 |
|---|
| 2026.08.21 | ₩22,171 | ₩22,812 | ₩21,650 | ₩22,678 | +2.29% | 114만 |
|---|
| 2026.08.20 | ₩21,610 | ₩22,464 | ₩21,343 | ₩22,077 | +2.16% | 274.8만 |
|---|
| 2026.08.19 | ₩21,636 | ₩22,304 | ₩21,476 | ₩22,251 | +2.84% | 156.2만 |
|---|
| 2026.08.18 | ₩21,423 | ₩21,770 | ₩21,035 | ₩21,236 | -0.87% | 93.7만 |
|---|
| 2026.08.17 | ₩20,995 | ₩21,850 | ₩20,995 | ₩21,583 | +2.80% | 113.8만 |
|---|
| 2026.08.14 | ₩21,877 | ₩21,904 | ₩21,222 | ₩21,289 | -2.69% | 90.6만 |
|---|
| 2026.08.13 | ₩22,050 | ₩22,251 | ₩21,797 | ₩21,890 | -0.73% | 95.6만 |
|---|
| 2026.08.12 | ₩21,904 | ₩22,144 | ₩21,690 | ₩21,930 | +0.12% | 104.8만 |
|---|
| 2026.08.11 | ₩22,384 | ₩22,438 | ₩21,863 | ₩22,077 | -1.37% | 372.3만 |
|---|
| 2026.08.10 | ₩22,077 | ₩22,598 | ₩21,810 | ₩22,211 | +0.60% | 194.6만 |
|---|
| 2026.08.07 | ₩21,182 | ₩22,171 | ₩21,182 | ₩22,131 | +4.48% | 134.6만 |
|---|
| 2026.08.06 | ₩20,955 | ₩21,222 | ₩20,675 | ₩20,782 | -0.83% | 190.6만 |
|---|
| 2026.08.05 | ₩21,690 | ₩21,970 | ₩20,942 | ₩21,009 | -3.14% | 182.4만 |
|---|
| 2026.08.04 | ₩21,209 | ₩21,783 | ₩20,942 | ₩21,757 | +2.58% | 270.8만 |
|---|
| 2026.08.03 | ₩20,648 | ₩21,837 | ₩20,488 | ₩21,156 | +2.46% | 297.4만 |
|---|
| 2026.07.31 | ₩21,075 | ₩21,236 | ₩20,394 | ₩20,421 | -3.11% | 286만 |
|---|
| 2026.07.30 | ₩20,167 | ₩21,596 | ₩19,887 | ₩21,209 | +5.17% | 530.3만 |
|---|
| 2026.07.29 | ₩20,648 | ₩21,503 | ₩19,646 | ₩20,394 | -1.23% | 843.1만 |
|---|
| 2026.07.28 | ₩17,737 | ₩18,191 | ₩17,429 | ₩17,897 | +0.90% | 240.3만 |
|---|
| 2026.07.27 | ₩18,805 | ₩18,805 | ₩17,496 | ₩17,550 | -6.68% | 179.6만 |
|---|
| 2026.07.24 | ₩19,085 | ₩19,326 | ₩18,524 | ₩18,551 | -2.80% | 199.3만 |
|---|
| 2026.07.23 | ₩18,244 | ₩19,566 | ₩18,244 | ₩19,019 | +4.25% | 190.1만 |
|---|
| 2026.07.22 | ₩19,139 | ₩19,166 | ₩18,297 | ₩18,711 | -2.23% | 170.9만 |
|---|
| 2026.07.21 | ₩18,965 | ₩19,566 | ₩18,524 | ₩19,299 | +1.76% | 157.8만 |
|---|
| 2026.07.20 | ₩19,486 | ₩19,580 | ₩18,858 | ₩19,019 | -2.40% | 209.3만 |
|---|
| 2026.07.17 | ₩19,566 | ₩20,087 | ₩19,166 | ₩19,513 | -0.27% | 1076.7만 |
|---|
| 2026.07.16 | ₩19,393 | ₩20,020 | ₩19,299 | ₩19,820 | +2.20% | 427만 |
|---|
| 2026.07.15 | ₩19,553 | ₩19,593 | ₩18,912 | ₩19,366 | -0.96% | 306.9만 |
|---|
| 2026.07.14 | ₩18,872 | ₩19,299 | ₩18,431 | ₩19,005 | +0.71% | 150.3만 |
|---|
| 2026.07.13 | ₩18,671 | ₩19,019 | ₩18,498 | ₩18,845 | +0.93% | 154.3만 |
|---|
| 2026.07.10 | ₩19,633 | ₩19,633 | ₩18,645 | ₩18,845 | -4.01% | 137.8만 |
|---|
| 2026.07.09 | ₩19,032 | ₩19,954 | ₩18,925 | ₩19,673 | +3.37% | 151.7만 |
|---|
| 2026.07.08 | ₩19,019 | ₩19,486 | ₩18,458 | ₩19,019 | 0.00% | 281.6만 |
|---|
| 2026.07.07 | ₩20,154 | ₩20,408 | ₩19,072 | ₩19,366 | -3.91% | 287.5만 |
|---|
| 2026.07.06 | ₩20,474 | ₩20,795 | ₩20,034 | ₩20,247 | -1.11% | 316.5만 |
|---|
| 2026.07.02 | ₩20,034 | ₩20,782 | ₩20,034 | ₩20,247 | +1.07% | 217.8만 |
|---|
| 2026.07.01 | ₩19,433 | ₩20,301 | ₩19,419 | ₩19,994 | +2.89% | 322.8만 |
|---|
| 2026.06.30 | ₩19,005 | ₩19,753 | ₩18,725 | ₩19,486 | +2.53% | 352.9만 |
|---|
| 2026.06.29 | ₩18,671 | ₩19,339 | ₩18,671 | ₩19,032 | +1.93% | 248.4만 |
|---|
| 2026.06.26 | ₩18,284 | ₩19,005 | ₩18,164 | ₩18,925 | +3.51% | 712.5만 |
|---|
| 2026.06.25 | ₩17,229 | ₩18,538 | ₩17,229 | ₩18,338 | +6.43% | 431만 |
|---|
| 2026.06.24 | ₩15,560 | ₩17,349 | ₩15,533 | ₩17,229 | +10.73% | 605.1만 |
|---|
| 2026.06.23 | ₩14,878 | ₩15,600 | ₩14,865 | ₩15,319 | +2.96% | 352.2만 |
|---|
| 2026.06.22 | ₩14,838 | ₩15,145 | ₩14,638 | ₩14,958 | +0.81% | 310.8만 |
|---|
| 2026.06.18 | ₩14,130 | ₩14,972 | ₩14,130 | ₩14,865 | +5.20% | 670.8만 |
|---|
| 2026.06.17 | ₩14,625 | ₩14,705 | ₩13,703 | ₩13,863 | -5.21% | 1395.7만 |
|---|
| 2026.06.16 | ₩13,743 | ₩14,745 | ₩13,423 | ₩14,010 | +1.94% | 496.8만 |
|---|
| 2026.06.15 | ₩15,079 | ₩15,186 | ₩14,518 | ₩14,812 | -1.77% | 83.4만 |
|---|
| 2026.06.12 | ₩15,346 | ₩15,453 | ₩14,678 | ₩14,892 | -2.96% | 148.1만 |
|---|
| 2026.06.11 | ₩15,186 | ₩15,346 | ₩14,812 | ₩15,319 | +0.88% | 231.3만 |
|---|
| 2026.06.10 | ₩15,199 | ₩15,787 | ₩15,052 | ₩15,065 | -0.88% | 222.1만 |
|---|
| 2026.06.09 | ₩14,785 | ₩15,373 | ₩14,691 | ₩15,279 | +3.34% | 197.9만 |
|---|
| 2026.06.08 | ₩14,691 | ₩15,092 | ₩14,598 | ₩14,625 | -0.45% | 117.6만 |
|---|
| 2026.06.05 | ₩15,012 | ₩15,279 | ₩14,291 | ₩14,558 | -3.02% | 104.7만 |
|---|
| 2026.06.04 | ₩13,703 | ₩15,466 | ₩13,636 | ₩15,105 | +10.23% | 249.9만 |
|---|
| 2026.06.03 | ₩13,463 | ₩13,850 | ₩13,222 | ₩13,543 | +0.60% | 128.2만 |
|---|
| 2026.06.02 | ₩13,730 | ₩13,783 | ₩13,302 | ₩13,516 | -1.56% | 106.1만 |
|---|
| 2026.06.01 | ₩14,077 | ₩14,157 | ₩13,396 | ₩13,943 | -0.95% | 120.5만 |
|---|
| 2026.05.29 | ₩13,663 | ₩14,224 | ₩13,516 | ₩14,050 | +2.83% | 194만 |
|---|
| 2026.05.28 | ₩12,648 | ₩13,743 | ₩12,581 | ₩13,610 | +7.60% | 162.9만 |
|---|
| 2026.05.27 | ₩12,434 | ₩12,822 | ₩12,287 | ₩12,782 | +2.79% | 86.2만 |
|---|
| 2026.05.26 | ₩12,341 | ₩12,501 | ₩12,074 | ₩12,381 | +0.32% | 85.1만 |
|---|
| 2026.05.22 | ₩12,167 | ₩12,501 | ₩12,114 | ₩12,327 | +1.32% | 77.9만 |
|---|
| 2026.05.21 | ₩11,646 | ₩12,194 | ₩11,473 | ₩12,167 | +4.47% | 156.6만 |
|---|
| 2026.05.20 | ₩11,219 | ₩11,887 | ₩11,139 | ₩11,887 | +5.95% | 131.6만 |
|---|
| 2026.05.19 | ₩11,179 | ₩11,499 | ₩10,952 | ₩11,206 | +0.24% | 120.7만 |
|---|
| 2026.05.18 | ₩10,965 | ₩11,753 | ₩10,965 | ₩11,179 | +1.95% | 121.6만 |
|---|
| 2026.05.15 | ₩11,206 | ₩11,259 | ₩10,978 | ₩11,005 | -1.79% | 111.2만 |
|---|
| 2026.05.14 | ₩11,072 | ₩11,339 | ₩10,952 | ₩11,165 | +0.84% | 102만 |
|---|
| 2026.05.13 | ₩11,566 | ₩11,566 | ₩10,925 | ₩11,032 | -4.62% | 146.7만 |
|---|
| 2026.05.12 | ₩11,539 | ₩11,873 | ₩11,366 | ₩11,686 | +1.27% | 172.1만 |
|---|
| 2026.05.11 | ₩11,940 | ₩12,007 | ₩11,446 | ₩11,566 | -3.13% | 179.3만 |
|---|
| 2026.05.08 | ₩12,060 | ₩12,060 | ₩11,593 | ₩11,967 | -0.78% | 174.8만 |
|---|
| 2026.05.07 | ₩12,007 | ₩12,234 | ₩11,860 | ₩12,114 | +0.89% | 140.3만 |
|---|
| 2026.05.06 | ₩11,887 | ₩11,980 | ₩11,312 | ₩11,873 | -0.11% | 169.5만 |
|---|
| 2026.05.05 | ₩12,034 | ₩12,140 | ₩11,673 | ₩11,833 | -1.66% | 151.6만 |
|---|
| 2026.05.04 | ₩12,514 | ₩12,955 | ₩12,007 | ₩12,020 | -3.95% | 186.1만 |
|---|
| 2026.05.01 | ₩12,528 | ₩12,795 | ₩12,087 | ₩12,608 | +0.64% | 226.3만 |
|---|
| 2026.04.30 | ₩12,100 | ₩12,501 | ₩11,820 | ₩12,367 | +2.21% | 320.8만 |
|---|
| 2026.04.29 | ₩13,690 | ₩13,797 | ₩10,925 | ₩11,967 | -12.59% | 1080.2만 |
|---|
| 2026.04.28 | ₩11,579 | ₩12,114 | ₩11,366 | ₩12,047 | +4.04% | 289.4만 |
|---|
| 2026.04.27 | ₩11,072 | ₩11,633 | ₩11,005 | ₩11,499 | +3.86% | 267.1만 |
|---|
| 2026.04.24 | ₩10,538 | ₩11,125 | ₩10,471 | ₩11,072 | +5.07% | 125.4만 |
|---|
| 2026.04.23 | ₩10,858 | ₩11,032 | ₩10,271 | ₩10,564 | -2.71% | 198.8만 |
|---|
| 2026.04.22 | ₩10,765 | ₩10,952 | ₩10,351 | ₩10,925 | +1.49% | 193.8만 |
|---|
| 2026.04.21 | ₩10,992 | ₩11,486 | ₩10,605 | ₩10,631 | -3.28% | 202.3만 |
|---|
| 2026.04.20 | ₩10,952 | ₩11,179 | ₩10,645 | ₩10,992 | +0.37% | 193.5만 |
|---|
| 2026.04.17 | ₩11,246 | ₩11,433 | ₩10,992 | ₩11,152 | -0.83% | 882.2만 |
|---|
| 2026.04.16 | ₩11,566 | ₩11,660 | ₩10,805 | ₩10,898 | -5.77% | 171.9만 |
|---|
| 2026.04.15 | ₩11,152 | ₩11,673 | ₩11,099 | ₩11,593 | +3.95% | 136.2만 |
|---|
| 2026.04.14 | ₩10,765 | ₩11,179 | ₩10,618 | ₩11,152 | +3.60% | 178.8만 |
|---|
| 2026.04.13 | ₩10,177 | ₩10,818 | ₩10,177 | ₩10,685 | +4.99% | 221.7만 |
|---|
| 2026.04.10 | ₩10,645 | ₩10,845 | ₩9,977 | ₩10,271 | -3.51% | 186.6만 |
|---|
| 2026.04.09 | ₩10,938 | ₩11,019 | ₩10,377 | ₩10,605 | -3.05% | 112.7만 |
|---|
| 2026.04.08 | ₩11,392 | ₩11,513 | ₩10,778 | ₩10,978 | -3.63% | 151.2만 |
|---|
| 2026.04.07 | ₩10,725 | ₩10,805 | ₩10,484 | ₩10,765 | +0.37% | 164.3만 |
|---|
| 2026.04.06 | ₩10,631 | ₩10,805 | ₩10,591 | ₩10,711 | +0.75% | 171.1만 |
|---|
| 2026.04.02 | ₩10,257 | ₩10,698 | ₩9,670 | ₩10,685 | +4.17% | 179.5만 |
|---|
| 2026.04.01 | ₩10,003 | ₩10,538 | ₩9,923 | ₩10,351 | +3.47% | 177.4만 |
|---|
| 2026.03.31 | ₩9,750 | ₩10,110 | ₩9,563 | ₩9,910 | +1.64% | 126.1만 |
|---|
| 2026.03.30 | ₩9,683 | ₩9,763 | ₩9,443 | ₩9,616 | -0.69% | 128.8만 |
|---|
| 2026.03.27 | ₩10,271 | ₩10,311 | ₩9,589 | ₩9,603 | -6.50% | 170.4만 |
|---|
| 2026.03.26 | ₩10,190 | ₩10,578 | ₩10,177 | ₩10,364 | +1.70% | 103.9만 |
|---|
| 2026.03.25 | ₩10,658 | ₩10,818 | ₩10,257 | ₩10,377 | -2.63% | 126.8만 |
|---|
| 2026.03.24 | ₩10,685 | ₩10,765 | ₩10,404 | ₩10,498 | -1.75% | 117.6만 |
|---|
| 2026.03.23 | ₩10,858 | ₩11,139 | ₩10,645 | ₩10,818 | -0.37% | 156만 |
|---|
| 2026.03.20 | ₩10,885 | ₩11,005 | ₩10,498 | ₩10,631 | -2.33% | 330.9만 |
|---|
| 2026.03.19 | ₩10,511 | ₩10,992 | ₩10,484 | ₩10,925 | +3.94% | 148만 |
|---|
| 2026.03.18 | ₩10,898 | ₩11,085 | ₩10,685 | ₩10,698 | -1.84% | 126.8만 |
|---|
| 2026.03.17 | ₩11,085 | ₩11,379 | ₩11,005 | ₩11,045 | -0.36% | 102.6만 |
|---|
| 2026.03.16 | ₩10,725 | ₩11,352 | ₩10,685 | ₩11,005 | +2.62% | 170.1만 |
|---|
| 2026.03.13 | ₩10,751 | ₩10,992 | ₩10,511 | ₩10,524 | -2.11% | 144만 |
|---|
| 2026.03.12 | ₩11,326 | ₩11,366 | ₩10,471 | ₩10,658 | -5.90% | 190.3만 |
|---|
| 2026.03.11 | ₩11,339 | ₩11,553 | ₩11,259 | ₩11,419 | +0.71% | 113.3만 |
|---|
| 2026.03.10 | ₩11,994 | ₩12,180 | ₩11,352 | ₩11,433 | -4.68% | 144.8만 |
|---|
| 2026.03.09 | ₩11,860 | ₩12,020 | ₩11,486 | ₩11,913 | +0.45% | 186.9만 |
|---|
| 2026.03.06 | ₩12,074 | ₩12,234 | ₩11,686 | ₩11,967 | -0.88% | 143.8만 |
|---|
| 2026.03.05 | ₩12,047 | ₩12,528 | ₩11,940 | ₩12,194 | +1.22% | 206.7만 |
|---|
| 2026.03.04 | ₩12,875 | ₩12,955 | ₩12,127 | ₩12,154 | -5.60% | 141만 |
|---|
| 2026.03.03 | ₩12,314 | ₩13,062 | ₩12,074 | ₩12,741 | +3.47% | 381.9만 |
|---|
| 2026.03.02 | ₩12,982 | ₩13,115 | ₩12,408 | ₩12,688 | -2.26% | 176.7만 |
|---|
| 2026.02.27 | ₩13,262 | ₩13,489 | ₩12,995 | ₩13,129 | -1.01% | 146.7만 |
|---|
| 2026.02.26 | ₩13,129 | ₩13,663 | ₩13,102 | ₩13,583 | +3.46% | 189만 |
|---|
| 2026.02.25 | ₩13,022 | ₩13,383 | ₩12,822 | ₩13,115 | +0.72% | 179.7만 |
|---|
| 2026.02.24 | ₩13,596 | ₩13,663 | ₩12,782 | ₩12,888 | -5.21% | 180.5만 |
|---|
| 2026.02.23 | ₩13,062 | ₩13,396 | ₩12,928 | ₩13,316 | +1.94% | 148.5만 |
|---|
| 2026.02.20 | ₩13,396 | ₩13,756 | ₩13,129 | ₩13,209 | -1.40% | 185.4만 |
|---|
| 2026.02.19 | ₩13,610 | ₩13,863 | ₩13,356 | ₩13,369 | -1.77% | 152.9만 |
|---|
| 2026.02.18 | ₩15,239 | ₩15,292 | ₩13,503 | ₩13,703 | -10.08% | 354.2만 |
|---|
| 2026.02.17 | ₩14,024 | ₩15,493 | ₩12,394 | ₩15,279 | +8.95% | 544만 |
|---|
| 2026.02.13 | ₩15,119 | ₩15,506 | ₩14,918 | ₩15,199 | +0.53% | 262.1만 |
|---|
| 2026.02.12 | ₩15,359 | ₩15,560 | ₩14,892 | ₩14,918 | -2.87% | 249.6만 |
|---|
| 2026.02.11 | ₩15,466 | ₩15,466 | ₩14,852 | ₩15,292 | -1.12% | 127.3만 |
|---|
| 2026.02.10 | ₩15,159 | ₩15,746 | ₩15,132 | ₩15,359 | +1.32% | 162.9만 |
|---|
| 2026.02.09 | ₩15,199 | ₩15,319 | ₩14,958 | ₩15,159 | -0.26% | 120만 |
|---|
| 2026.02.06 | ₩15,266 | ₩15,466 | ₩14,905 | ₩15,252 | -0.09% | 240.6만 |
|---|
| 2026.02.05 | ₩15,987 | ₩16,134 | ₩15,012 | ₩15,052 | -5.85% | 149.8만 |
|---|
| 2026.02.04 | ₩16,788 | ₩16,882 | ₩15,880 | ₩15,987 | -4.77% | 138만 |
|---|
| 2026.02.03 | ₩16,548 | ₩16,935 | ₩16,254 | ₩16,695 | +0.89% | 121.7만 |
|---|
| 2026.02.02 | ₩16,107 | ₩16,468 | ₩16,107 | ₩16,441 | +2.07% | 95.3만 |
|---|
| 2026.01.30 | ₩16,374 | ₩16,575 | ₩15,773 | ₩16,107 | -1.63% | 128.7만 |
|---|
| 2026.01.29 | ₩16,561 | ₩16,828 | ₩16,414 | ₩16,561 | 0.00% | 171.3만 |
|---|
| 2026.01.28 | ₩16,802 | ₩16,815 | ₩16,307 | ₩16,534 | -1.59% | 114만 |
|---|
| 2026.01.27 | ₩16,601 | ₩16,922 | ₩16,080 | ₩16,655 | +0.32% | 90.4만 |
|---|
| 2026.01.26 | ₩17,029 | ₩17,469 | ₩16,534 | ₩16,601 | -2.51% | 97.4만 |
|---|
| 2026.01.23 | ₩17,456 | ₩17,616 | ₩16,895 | ₩17,109 | -1.99% | 302.5만 |
|---|
| 2026.01.22 | ₩16,868 | ₩17,750 | ₩16,802 | ₩17,322 | +2.69% | 168.4만 |
|---|
| 2026.01.21 | ₩16,882 | ₩17,176 | ₩16,748 | ₩16,949 | +0.40% | 184.5만 |
|---|
| 2026.01.20 | ₩16,561 | ₩16,908 | ₩16,401 | ₩16,882 | +1.94% | 148.6만 |
|---|
| 2026.01.16 | ₩17,135 | ₩17,363 | ₩16,762 | ₩17,082 | -0.31% | 594.3만 |
|---|
| 2026.01.15 | ₩17,616 | ₩17,750 | ₩17,095 | ₩17,135 | -2.73% | 198.4만 |
|---|
| 2026.01.14 | ₩17,135 | ₩17,670 | ₩16,441 | ₩17,656 | +3.04% | 242만 |
|---|
| 2026.01.13 | ₩16,762 | ₩17,696 | ₩16,681 | ₩17,269 | +3.03% | 264.9만 |
|---|
| 2026.01.12 | ₩17,710 | ₩18,351 | ₩15,933 | ₩16,681 | -5.81% | 353.4만 |
|---|
| 2026.01.09 | ₩17,109 | ₩17,656 | ₩16,989 | ₩17,576 | +2.73% | 130.3만 |
|---|
| 2026.01.08 | ₩16,775 | ₩17,149 | ₩16,695 | ₩17,135 | +2.15% | 119.7만 |
|---|
| 2026.01.07 | ₩17,122 | ₩17,429 | ₩16,882 | ₩16,922 | -1.17% | 99.6만 |
|---|
| 2026.01.06 | ₩16,080 | ₩17,429 | ₩16,080 | ₩17,095 | +6.31% | 262.5만 |
|---|
| 2026.01.05 | ₩15,693 | ₩16,361 | ₩15,653 | ₩16,134 | +2.81% | 161만 |
|---|
| 2026.01.02 | ₩15,867 | ₩15,933 | ₩15,252 | ₩15,706 | -1.01% | 219.1만 |
|---|
| 2025.12.31 | ₩16,294 | ₩16,401 | ₩15,653 | ₩15,706 | -3.61% | 138.9만 |
|---|
| 2025.12.30 | ₩16,307 | ₩16,588 | ₩16,054 | ₩16,334 | +0.16% | 115.1만 |
|---|
| 2025.12.29 | ₩16,321 | ₩16,548 | ₩16,281 | ₩16,428 | +0.65% | 116.7만 |
|---|
| 2025.12.26 | ₩16,454 | ₩16,534 | ₩16,321 | ₩16,401 | -0.32% | 119.2만 |
|---|
| 2025.12.24 | ₩16,628 | ₩16,681 | ₩16,267 | ₩16,428 | -1.20% | 59.9만 |
|---|
| 2025.12.23 | ₩16,494 | ₩16,868 | ₩16,347 | ₩16,588 | +0.57% | 220.9만 |
|---|
| 2025.12.22 | ₩15,800 | ₩16,748 | ₩15,800 | ₩16,588 | +4.99% | 218.8만 |
|---|
| 2025.12.19 | ₩15,506 | ₩16,080 | ₩15,479 | ₩15,800 | +1.89% | 280.9만 |
|---|
| 2025.12.18 | ₩15,693 | ₩15,880 | ₩15,466 | ₩15,600 | -0.60% | 221.6만 |
|---|
| 2025.12.17 | ₩15,613 | ₩15,653 | ₩15,306 | ₩15,533 | -0.51% | 157.9만 |
|---|
| 2025.12.16 | ₩15,706 | ₩15,827 | ₩15,386 | ₩15,586 | -0.77% | 151.3만 |
|---|
| 2025.12.15 | ₩15,920 | ₩16,281 | ₩15,720 | ₩15,920 | 0.00% | 182.3만 |
|---|
| 2025.12.12 | ₩15,827 | ₩15,974 | ₩15,666 | ₩15,827 | 0.00% | 113.4만 |
|---|
| 2025.12.11 | ₩16,094 | ₩16,294 | ₩15,613 | ₩15,720 | -2.32% | 163.4만 |
|---|
| 2025.12.10 | ₩15,947 | ₩16,294 | ₩15,546 | ₩16,027 | +0.50% | 191만 |
|---|
| 2025.12.09 | ₩15,653 | ₩15,947 | ₩15,519 | ₩15,760 | +0.68% | 144.2만 |
|---|
| 2025.12.08 | ₩16,027 | ₩16,120 | ₩15,479 | ₩15,640 | -2.42% | 185.6만 |
|---|
| 2025.12.05 | ₩16,267 | ₩16,267 | ₩15,693 | ₩15,893 | -2.30% | 89.9만 |
|---|
| 2025.12.04 | ₩16,174 | ₩16,374 | ₩15,947 | ₩16,254 | +0.50% | 123.4만 |
|---|
| 2025.12.03 | ₩16,107 | ₩16,361 | ₩15,974 | ₩16,187 | +0.50% | 139.6만 |
|---|
| 2025.12.02 | ₩16,120 | ₩16,294 | ₩15,853 | ₩16,120 | 0.00% | 163.9만 |
|---|
| 2025.12.01 | ₩16,027 | ₩16,267 | ₩15,573 | ₩16,054 | +0.17% | 213.9만 |
|---|
| 2025.11.28 | ₩16,080 | ₩16,307 | ₩15,840 | ₩16,161 | +0.50% | 96.6만 |
|---|
| 2025.11.26 | ₩16,388 | ₩16,561 | ₩16,147 | ₩16,201 | -1.14% | 198만 |
|---|
| 2025.11.25 | ₩15,600 | ₩16,708 | ₩15,506 | ₩16,481 | +5.65% | 231.6만 |
|---|
| 2025.11.24 | ₩15,332 | ₩15,586 | ₩15,052 | ₩15,506 | +1.13% | 244.9만 |
|---|
| 2025.11.21 | ₩14,157 | ₩15,386 | ₩13,837 | ₩15,332 | +8.30% | 261.2만 |
|---|
| 2025.11.20 | ₩13,957 | ₩14,785 | ₩13,957 | ₩14,157 | +1.44% | 223.4만 |
|---|
| 2025.11.19 | ₩13,903 | ₩14,104 | ₩13,596 | ₩13,730 | -1.25% | 214.8만 |
|---|
| 2025.11.18 | ₩13,663 | ₩13,997 | ₩13,209 | ₩13,903 | +1.76% | 298.8만 |
|---|
| 2025.11.17 | ₩13,743 | ₩13,890 | ₩13,436 | ₩13,650 | -0.68% | 168만 |
|---|
| 2025.11.14 | ₩13,129 | ₩13,943 | ₩12,968 | ₩13,810 | +5.19% | 229.4만 |
|---|
| 2025.11.13 | ₩13,196 | ₩13,569 | ₩12,968 | ₩13,369 | +1.32% | 130만 |
|---|
| 2025.11.12 | ₩13,917 | ₩14,331 | ₩13,276 | ₩13,356 | -4.03% | 174.9만 |
|---|
| 2025.11.11 | ₩13,890 | ₩14,010 | ₩13,730 | ₩13,917 | +0.19% | 130.1만 |
|---|
| 2025.11.10 | ₩13,436 | ₩14,077 | ₩13,436 | ₩13,890 | +3.38% | 227.2만 |
|---|
| 2025.11.07 | ₩13,623 | ₩13,783 | ₩13,062 | ₩13,463 | -1.18% | 225.7만 |
|---|
| 2025.11.06 | ₩14,024 | ₩14,357 | ₩13,743 | ₩13,890 | -0.95% | 391만 |
|---|
| 2025.11.05 | ₩13,423 | ₩14,024 | ₩13,276 | ₩13,930 | +3.78% | 280.3만 |
|---|
| 2025.11.04 | ₩12,822 | ₩13,730 | ₩12,822 | ₩13,489 | +5.21% | 306.4만 |
|---|
| 2025.11.03 | ₩13,089 | ₩13,356 | ₩12,822 | ₩13,062 | -0.20% | 381.1만 |
|---|
| 2025.10.31 | ₩12,942 | ₩13,289 | ₩12,581 | ₩13,049 | +0.83% | 260.9만 |
|---|
| 2025.10.30 | ₩13,770 | ₩14,130 | ₩12,822 | ₩12,942 | -6.01% | 282.3만 |
|---|
| 2025.10.29 | ₩13,503 | ₩14,010 | ₩13,409 | ₩13,730 | +1.68% | 571.1만 |
|---|
| 2025.10.28 | ₩14,451 | ₩15,239 | ₩13,129 | ₩13,249 | -8.32% | 876.3만 |
|---|
| 2025.10.27 | ₩14,357 | ₩14,424 | ₩13,556 | ₩13,569 | -5.49% | 491만 |
|---|
| 2025.10.24 | ₩14,184 | ₩14,291 | ₩14,024 | ₩14,251 | +0.47% | 282.7만 |
|---|
| 2025.10.23 | ₩13,823 | ₩14,117 | ₩13,676 | ₩13,957 | +0.97% | 439.1만 |
|---|
| 2025.10.22 | ₩13,823 | ₩14,050 | ₩13,543 | ₩13,810 | -0.10% | 381.7만 |
|---|
| 2025.10.21 | ₩14,117 | ₩14,224 | ₩13,930 | ₩13,930 | -1.32% | 316만 |
|---|
| 2025.10.20 | ₩13,810 | ₩14,544 | ₩13,623 | ₩14,144 | +2.42% | 573만 |
|---|
| 2025.10.17 | ₩13,463 | ₩13,863 | ₩13,369 | ₩13,423 | -0.30% | 314.4만 |
|---|
| 2025.10.16 | ₩13,356 | ₩13,890 | ₩13,342 | ₩13,730 | +2.80% | 748.8만 |
|---|
| 2025.10.15 | ₩12,688 | ₩13,329 | ₩12,688 | ₩13,316 | +4.95% | 794.2만 |
|---|
| 2025.10.14 | ₩12,354 | ₩12,782 | ₩12,274 | ₩12,528 | +1.41% | 488.9만 |
|---|
| 2025.10.13 | ₩12,180 | ₩12,848 | ₩12,154 | ₩12,474 | +2.41% | 944.9만 |
|---|
| 2025.10.10 | ₩11,967 | ₩12,234 | ₩11,593 | ₩12,154 | +1.56% | 854.7만 |
|---|