시장 데이터를 불러오는 중
전체 종목
뉴로크린 바이오사이언시스 과거 주가
Neurocrine Biosciences, Inc. - Common Stock · NBIX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Neurocrine Biosciences, Inc. - Common Stock · NBIX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩188,588 | ₩191,550 | ₩186,840 | ₩190,069 | +0.79% | 102만 |
| 2026.10.08 | ₩190,656 | ₩190,843 | ₩187,267 | ₩188,481 | -1.14% | 123.7만 |
| 2026.10.07 | ₩193,925 | ₩194,659 | ₩191,097 | ₩191,444 | -1.28% | 114.4만 |
| 2026.10.06 | ₩194,232 | ₩194,513 | ₩188,668 | ₩194,166 | -0.03% | 145만 |
| 2026.10.05 | ₩190,736 | ₩196,047 | ₩190,122 | ₩192,431 | +0.89% | 174.8만 |
| 2026.10.02 | ₩188,695 | ₩192,898 | ₩187,294 | ₩191,057 | +1.25% | 164.8만 |
| 2026.10.01 | ₩188,068 | ₩191,804 | ₩186,293 | ₩187,761 | -0.16% | 205.2만 |
| 2026.09.30 | ₩184,585 | ₩190,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩189,268 |
| +2.54% |
| 184.7만 |
| 2026.09.29 | ₩184,491 | ₩188,241 | ₩181,889 | ₩184,611 | +0.07% | 149.9만 |
|---|
| 2026.09.28 | ₩183,824 | ₩187,600 | ₩182,516 | ₩187,400 | +1.95% | 142.4만 |
|---|
| 2026.09.25 | ₩185,399 | ₩185,399 | ₩182,837 | ₩184,678 | -0.39% | 117.1만 |
|---|
| 2026.09.24 | ₩184,865 | ₩187,654 | ₩182,810 | ₩185,399 | +0.29% | 116.9만 |
|---|
| 2026.09.23 | ₩189,442 | ₩189,816 | ₩185,906 | ₩186,133 | -1.75% | 174.8만 |
|---|
| 2026.09.22 | ₩192,378 | ₩192,498 | ₩189,188 | ₩189,816 | -1.33% | 121.4만 |
|---|
| 2026.09.21 | ₩195,020 | ₩195,166 | ₩191,417 | ₩192,097 | -1.50% | 138.5만 |
|---|
| 2026.09.18 | ₩203,666 | ₩203,666 | ₩194,900 | ₩195,126 | -4.19% | 281.5만 |
|---|
| 2026.09.17 | ₩201,678 | ₩202,919 | ₩199,770 | ₩202,599 | +0.46% | 117.8만 |
|---|
| 2026.09.16 | ₩200,611 | ₩201,905 | ₩198,823 | ₩199,490 | -0.56% | 101.5만 |
|---|
| 2026.09.15 | ₩209,097 | ₩209,097 | ₩199,023 | ₩200,184 | -4.26% | 133.2만 |
|---|
| 2026.09.14 | ₩210,832 | ₩212,420 | ₩208,924 | ₩209,791 | -0.49% | 78.6만 |
|---|
| 2026.09.11 | ₩209,765 | ₩213,060 | ₩208,323 | ₩208,457 | -0.62% | 89.1만 |
|---|
| 2026.09.10 | ₩206,002 | ₩213,421 | ₩202,879 | ₩208,924 | +1.42% | 89.5만 |
|---|
| 2026.09.09 | ₩206,308 | ₩207,563 | ₩203,333 | ₩207,016 | +0.34% | 105.1만 |
|---|
| 2026.09.08 | ₩205,481 | ₩209,257 | ₩202,519 | ₩207,002 | +0.74% | 81.9만 |
|---|
| 2026.09.04 | ₩211,152 | ₩213,234 | ₩206,602 | ₩207,683 | -1.64% | 93.3만 |
|---|
| 2026.09.03 | ₩213,407 | ₩213,407 | ₩209,177 | ₩211,299 | -0.99% | 75.8만 |
|---|
| 2026.09.02 | ₩210,018 | ₩214,075 | ₩206,949 | ₩210,552 | +0.25% | 103.8만 |
|---|
| 2026.09.01 | ₩205,908 | ₩209,538 | ₩205,094 | ₩209,177 | +1.59% | 87.8만 |
|---|
| 2026.08.31 | ₩204,307 | ₩206,829 | ₩202,519 | ₩205,535 | +0.60% | 174.1만 |
|---|
| 2026.08.28 | ₩208,057 | ₩208,924 | ₩204,267 | ₩205,575 | -1.19% | 81.3만 |
|---|
| 2026.08.27 | ₩207,203 | ₩209,164 | ₩206,308 | ₩208,057 | +0.41% | 73만 |
|---|
| 2026.08.26 | ₩204,440 | ₩212,700 | ₩202,852 | ₩208,951 | +2.21% | 111.9만 |
|---|
| 2026.08.25 | ₩205,281 | ₩208,337 | ₩202,839 | ₩204,654 | -0.31% | 104.2만 |
|---|
| 2026.08.24 | ₩203,586 | ₩206,242 | ₩202,519 | ₩204,214 | +0.31% | 120.8만 |
|---|
| 2026.08.21 | ₩204,334 | ₩207,189 | ₩203,506 | ₩203,586 | -0.37% | 122.8만 |
|---|
| 2026.08.20 | ₩206,816 | ₩207,910 | ₩203,493 | ₩204,067 | -1.33% | 87.1만 |
|---|
| 2026.08.19 | ₩208,911 | ₩208,911 | ₩205,948 | ₩207,549 | -0.65% | 116.3만 |
|---|
| 2026.08.18 | ₩208,057 | ₩208,484 | ₩204,774 | ₩205,801 | -1.08% | 103.8만 |
|---|
| 2026.08.17 | ₩202,319 | ₩206,575 | ₩201,078 | ₩206,148 | +1.89% | 116.9만 |
|---|
| 2026.08.14 | ₩199,783 | ₩204,721 | ₩198,529 | ₩203,787 | +2.00% | 130.5만 |
|---|
| 2026.08.13 | ₩206,068 | ₩207,910 | ₩200,424 | ₩201,251 | -2.34% | 205.6만 |
|---|
| 2026.08.12 | ₩213,154 | ₩213,474 | ₩206,642 | ₩208,817 | -2.03% | 209.4만 |
|---|
| 2026.08.11 | ₩220,787 | ₩220,787 | ₩215,876 | ₩216,090 | -2.13% | 80.8만 |
|---|
| 2026.08.10 | ₩215,529 | ₩220,373 | ₩215,529 | ₩220,066 | +2.10% | 93.5만 |
|---|
| 2026.08.07 | ₩215,542 | ₩219,852 | ₩213,074 | ₩218,051 | +1.16% | 97.1만 |
|---|
| 2026.08.06 | ₩215,209 | ₩216,850 | ₩211,473 | ₩213,261 | -0.91% | 136.6만 |
|---|
| 2026.08.05 | ₩224,910 | ₩224,910 | ₩215,235 | ₩215,502 | -4.18% | 129.2만 |
|---|
| 2026.08.04 | ₩222,695 | ₩225,537 | ₩221,120 | ₩221,587 | -0.50% | 119.7만 |
|---|
| 2026.08.03 | ₩221,841 | ₩228,019 | ₩218,852 | ₩221,814 | -0.01% | 151.6만 |
|---|
| 2026.07.31 | ₩245,980 | ₩247,594 | ₩219,586 | ₩222,575 | -9.52% | 458.4만 |
|---|
| 2026.07.30 | ₩238,854 | ₩248,355 | ₩235,652 | ₩247,527 | +3.63% | 217.1만 |
|---|
| 2026.07.29 | ₩242,857 | ₩244,859 | ₩240,188 | ₩241,243 | -0.66% | 107.2만 |
|---|
| 2026.07.28 | ₩238,641 | ₩244,071 | ₩235,184 | ₩243,965 | +2.23% | 133.3만 |
|---|
| 2026.07.27 | ₩235,465 | ₩239,054 | ₩234,851 | ₩235,398 | -0.03% | 104.8만 |
|---|
| 2026.07.24 | ₩232,516 | ₩236,586 | ₩231,422 | ₩234,544 | +0.87% | 113만 |
|---|
| 2026.07.23 | ₩227,739 | ₩233,503 | ₩226,845 | ₩232,382 | +2.04% | 110.3만 |
|---|
| 2026.07.22 | ₩238,681 | ₩241,523 | ₩229,260 | ₩230,434 | -3.46% | 119.2만 |
|---|
| 2026.07.21 | ₩233,210 | ₩238,921 | ₩232,316 | ₩238,921 | +2.45% | 130.5만 |
|---|
| 2026.07.20 | ₩230,007 | ₩232,969 | ₩229,113 | ₩230,848 | +0.37% | 97.8만 |
|---|
| 2026.07.17 | ₩226,538 | ₩230,274 | ₩225,857 | ₩228,019 | +0.65% | 93만 |
|---|
| 2026.07.16 | ₩227,885 | ₩230,341 | ₩225,524 | ₩228,913 | +0.45% | 90.1만 |
|---|
| 2026.07.15 | ₩229,567 | ₩231,008 | ₩226,097 | ₩229,580 | +0.01% | 87.8만 |
|---|
| 2026.07.14 | ₩236,626 | ₩236,626 | ₩225,564 | ₩229,567 | -2.98% | 105.4만 |
|---|
| 2026.07.13 | ₩232,849 | ₩234,691 | ₩229,553 | ₩232,316 | -0.23% | 157.3만 |
|---|
| 2026.07.10 | ₩241,523 | ₩241,763 | ₩232,462 | ₩236,332 | -2.15% | 104.7만 |
|---|
| 2026.07.09 | ₩238,214 | ₩241,523 | ₩237,053 | ₩240,922 | +1.14% | 117.9만 |
|---|
| 2026.07.08 | ₩237,119 | ₩238,360 | ₩233,890 | ₩237,840 | +0.30% | 115.6만 |
|---|
| 2026.07.07 | ₩234,984 | ₩238,520 | ₩233,183 | ₩236,839 | +0.79% | 103.4만 |
|---|
| 2026.07.06 | ₩233,530 | ₩233,543 | ₩228,366 | ₩232,316 | -0.52% | 92.3만 |
|---|
| 2026.07.02 | ₩225,644 | ₩232,689 | ₩224,523 | ₩232,529 | +3.05% | 125.1만 |
|---|
| 2026.07.01 | ₩226,177 | ₩226,271 | ₩221,387 | ₩223,869 | -1.02% | 92.7만 |
|---|
| 2026.06.30 | ₩227,725 | ₩228,846 | ₩224,496 | ₩224,896 | -1.24% | 107.6만 |
|---|
| 2026.06.29 | ₩225,337 | ₩228,753 | ₩224,042 | ₩226,845 | +0.67% | 135.1만 |
|---|
| 2026.06.26 | ₩218,291 | ₩226,257 | ₩217,664 | ₩224,870 | +3.01% | 195.3만 |
|---|
| 2026.06.25 | ₩221,294 | ₩224,269 | ₩218,411 | ₩219,078 | -1.00% | 78.4만 |
|---|
| 2026.06.24 | ₩218,078 | ₩224,950 | ₩216,623 | ₩221,587 | +1.61% | 136.2만 |
|---|
| 2026.06.23 | ₩215,662 | ₩218,211 | ₩214,061 | ₩215,422 | -0.11% | 107.6만 |
|---|
| 2026.06.22 | ₩215,062 | ₩215,889 | ₩212,593 | ₩215,662 | +0.28% | 100.9만 |
|---|
| 2026.06.18 | ₩213,514 | ₩215,276 | ₩208,577 | ₩211,219 | -1.07% | 271.8만 |
|---|
| 2026.06.17 | ₩208,991 | ₩213,527 | ₩207,710 | ₩212,166 | +1.52% | 103.8만 |
|---|
| 2026.06.16 | ₩214,315 | ₩215,716 | ₩207,229 | ₩208,724 | -2.61% | 93.4만 |
|---|
| 2026.06.15 | ₩213,354 | ₩214,235 | ₩209,097 | ₩212,847 | -0.24% | 124.4만 |
|---|
| 2026.06.12 | ₩216,223 | ₩217,464 | ₩212,754 | ₩213,181 | -1.41% | 105.5만 |
|---|
| 2026.06.11 | ₩215,622 | ₩218,892 | ₩213,741 | ₩217,117 | +0.69% | 76.5만 |
|---|
| 2026.06.10 | ₩223,909 | ₩226,031 | ₩214,462 | ₩214,648 | -4.14% | 109.7만 |
|---|
| 2026.06.09 | ₩220,026 | ₩222,081 | ₩214,675 | ₩220,493 | +0.21% | 109.9만 |
|---|
| 2026.06.08 | ₩218,678 | ₩220,706 | ₩216,476 | ₩217,664 | -0.46% | 80.5만 |
|---|
| 2026.06.05 | ₩223,549 | ₩224,176 | ₩217,651 | ₩218,678 | -2.18% | 105만 |
|---|
| 2026.06.04 | ₩220,480 | ₩226,271 | ₩219,532 | ₩223,309 | +1.28% | 130.2만 |
|---|
| 2026.06.03 | ₩207,576 | ₩221,254 | ₩206,989 | ₩220,319 | +6.14% | 194.2만 |
|---|
| 2026.06.02 | ₩214,035 | ₩214,035 | ₩205,575 | ₩206,615 | -3.47% | 104만 |
|---|
| 2026.06.01 | ₩212,647 | ₩215,903 | ₩210,085 | ₩214,835 | +1.03% | 122.1만 |
|---|
| 2026.05.29 | ₩209,111 | ₩212,273 | ₩207,403 | ₩211,232 | +1.01% | 190.8만 |
|---|
| 2026.05.28 | ₩207,830 | ₩210,619 | ₩205,922 | ₩208,684 | +0.41% | 106.8만 |
|---|
| 2026.05.27 | ₩209,151 | ₩210,325 | ₩206,135 | ₩207,936 | -0.58% | 70.9만 |
|---|
| 2026.05.26 | ₩210,832 | ₩211,166 | ₩207,710 | ₩207,803 | -1.44% | 98.4만 |
|---|
| 2026.05.22 | ₩209,431 | ₩211,673 | ₩207,416 | ₩209,097 | -0.16% | 75.9만 |
|---|
| 2026.05.21 | ₩205,148 | ₩209,845 | ₩203,546 | ₩207,496 | +1.14% | 103.7만 |
|---|
| 2026.05.20 | ₩206,562 | ₩208,804 | ₩203,573 | ₩206,389 | -0.08% | 116.9만 |
|---|
| 2026.05.19 | ₩208,951 | ₩209,338 | ₩204,520 | ₩205,975 | -1.42% | 138.6만 |
|---|
| 2026.05.18 | ₩211,766 | ₩213,181 | ₩208,283 | ₩209,778 | -0.94% | 112.8만 |
|---|
| 2026.05.15 | ₩211,126 | ₩212,473 | ₩207,496 | ₩211,392 | +0.13% | 130.7만 |
|---|
| 2026.05.14 | ₩215,676 | ₩216,690 | ₩210,298 | ₩212,233 | -1.60% | 128.5만 |
|---|
| 2026.05.13 | ₩210,765 | ₩215,863 | ₩207,856 | ₩215,262 | +2.13% | 156.5만 |
|---|
| 2026.05.12 | ₩202,065 | ₩208,604 | ₩201,251 | ₩207,896 | +2.89% | 131만 |
|---|
| 2026.05.11 | ₩202,826 | ₩206,082 | ₩200,584 | ₩200,944 | -0.93% | 121.7만 |
|---|
| 2026.05.08 | ₩200,157 | ₩206,482 | ₩199,543 | ₩203,159 | +1.50% | 141.5만 |
|---|
| 2026.05.07 | ₩194,953 | ₩200,637 | ₩194,926 | ₩199,610 | +2.39% | 179만 |
|---|
| 2026.05.06 | ₩198,796 | ₩198,796 | ₩189,429 | ₩196,181 | -1.32% | 243.7만 |
|---|
| 2026.05.05 | ₩180,141 | ₩183,010 | ₩177,152 | ₩180,221 | +0.04% | 142.8만 |
|---|
| 2026.05.04 | ₩175,845 | ₩179,688 | ₩175,845 | ₩178,900 | +1.74% | 119.6만 |
|---|
| 2026.05.01 | ₩175,858 | ₩176,685 | ₩173,283 | ₩175,845 | -0.01% | 68만 |
|---|
| 2026.04.30 | ₩176,192 | ₩178,954 | ₩173,149 | ₩175,698 | -0.28% | 96.7만 |
|---|
| 2026.04.29 | ₩168,786 | ₩175,284 | ₩168,786 | ₩175,111 | +3.75% | 170.9만 |
|---|
| 2026.04.28 | ₩172,375 | ₩174,017 | ₩169,773 | ₩170,961 | -0.82% | 84.5만 |
|---|
| 2026.04.27 | ₩170,040 | ₩172,749 | ₩169,453 | ₩170,854 | +0.48% | 150만 |
|---|
| 2026.04.24 | ₩173,469 | ₩173,923 | ₩169,733 | ₩170,374 | -1.78% | 120.3만 |
|---|
| 2026.04.23 | ₩175,044 | ₩176,779 | ₩172,535 | ₩173,723 | -0.75% | 51.9만 |
|---|
| 2026.04.22 | ₩175,137 | ₩175,378 | ₩173,323 | ₩175,044 | -0.05% | 75.3만 |
|---|
| 2026.04.21 | ₩175,671 | ₩177,179 | ₩172,882 | ₩173,763 | -1.09% | 93.3만 |
|---|
| 2026.04.20 | ₩177,326 | ₩178,954 | ₩173,910 | ₩175,591 | -0.98% | 177.6만 |
|---|
| 2026.04.17 | ₩172,135 | ₩178,460 | ₩171,348 | ₩177,806 | +3.29% | 172.8만 |
|---|
| 2026.04.16 | ₩174,804 | ₩175,751 | ₩170,480 | ₩171,348 | -1.98% | 103만 |
|---|
| 2026.04.15 | ₩176,085 | ₩176,325 | ₩174,083 | ₩175,391 | -0.39% | 109.9만 |
|---|
| 2026.04.14 | ₩168,559 | ₩174,590 | ₩168,559 | ₩174,550 | +3.55% | 111.4만 |
|---|
| 2026.04.13 | ₩171,721 | ₩172,682 | ₩167,652 | ₩168,559 | -1.84% | 109.4만 |
|---|
| 2026.04.10 | ₩176,165 | ₩177,473 | ₩169,693 | ₩171,988 | -2.37% | 80.7만 |
|---|
| 2026.04.09 | ₩177,152 | ₩177,699 | ₩173,670 | ₩175,658 | -0.84% | 82만 |
|---|
| 2026.04.08 | ₩175,044 | ₩177,739 | ₩172,002 | ₩177,673 | +1.50% | 121.6만 |
|---|
| 2026.04.07 | ₩177,940 | ₩179,074 | ₩172,122 | ₩174,670 | -1.84% | 177.2만 |
|---|
| 2026.04.06 | ₩174,710 | ₩178,834 | ₩167,211 | ₩176,779 | +1.18% | 202.2만 |
|---|
| 2026.04.02 | ₩174,550 | ₩178,473 | ₩173,469 | ₩175,604 | +0.60% | 70.7만 |
|---|
| 2026.04.01 | ₩176,045 | ₩178,006 | ₩173,803 | ₩176,885 | +0.48% | 113.3만 |
|---|
| 2026.03.31 | ₩175,791 | ₩178,794 | ₩173,429 | ₩175,791 | 0.00% | 133.9만 |
|---|
| 2026.03.30 | ₩172,776 | ₩173,603 | ₩171,068 | ₩171,761 | -0.59% | 74만 |
|---|
| 2026.03.27 | ₩176,232 | ₩177,406 | ₩170,827 | ₩171,228 | -2.84% | 76.1만 |
|---|
| 2026.03.26 | ₩174,977 | ₩177,486 | ₩173,416 | ₩176,699 | +0.98% | 57.5만 |
|---|
| 2026.03.25 | ₩172,108 | ₩177,539 | ₩172,108 | ₩174,977 | +1.67% | 109.9만 |
|---|
| 2026.03.24 | ₩168,319 | ₩171,214 | ₩166,944 | ₩170,614 | +1.36% | 129.3만 |
|---|
| 2026.03.23 | ₩173,002 | ₩174,764 | ₩169,506 | ₩169,533 | -2.01% | 71만 |
|---|
| 2026.03.20 | ₩171,908 | ₩173,683 | ₩169,039 | ₩170,374 | -0.89% | 218.2만 |
|---|
| 2026.03.19 | ₩174,297 | ₩176,472 | ₩169,560 | ₩173,069 | -0.70% | 89.2만 |
|---|
| 2026.03.18 | ₩173,403 | ₩174,871 | ₩172,148 | ₩174,417 | +0.58% | 80.1만 |
|---|
| 2026.03.17 | ₩173,656 | ₩175,725 | ₩173,309 | ₩174,417 | +0.44% | 63.2만 |
|---|
| 2026.03.16 | ₩174,003 | ₩175,991 | ₩172,776 | ₩173,269 | -0.42% | 91.5만 |
|---|
| 2026.03.13 | ₩171,655 | ₩174,430 | ₩170,867 | ₩173,176 | +0.89% | 94.8만 |
|---|
| 2026.03.12 | ₩172,816 | ₩173,469 | ₩169,666 | ₩170,507 | -1.34% | 79.3만 |
|---|
| 2026.03.11 | ₩173,283 | ₩174,203 | ₩170,934 | ₩172,856 | -0.25% | 78.1만 |
|---|
| 2026.03.10 | ₩174,030 | ₩176,005 | ₩172,228 | ₩173,283 | -0.43% | 79.9만 |
|---|
| 2026.03.09 | ₩171,374 | ₩173,643 | ₩169,306 | ₩173,376 | +1.17% | 85.6만 |
|---|
| 2026.03.06 | ₩171,241 | ₩172,469 | ₩169,400 | ₩170,974 | -0.16% | 90.4만 |
|---|
| 2026.03.05 | ₩176,192 | ₩177,473 | ₩172,429 | ₩172,989 | -1.82% | 156만 |
|---|
| 2026.03.04 | ₩175,244 | ₩179,914 | ₩174,817 | ₩178,060 | +1.61% | 138만 |
|---|
| 2026.03.03 | ₩176,125 | ₩176,699 | ₩170,801 | ₩174,991 | -0.64% | 88.9만 |
|---|
| 2026.03.02 | ₩173,896 | ₩177,806 | ₩173,896 | ₩176,645 | +1.58% | 102.5만 |
|---|
| 2026.02.27 | ₩172,295 | ₩177,459 | ₩172,255 | ₩176,472 | +2.42% | 132.2만 |
|---|
| 2026.02.26 | ₩175,124 | ₩176,405 | ₩172,042 | ₩174,323 | -0.46% | 83.3만 |
|---|
| 2026.02.25 | ₩176,138 | ₩176,472 | ₩173,496 | ₩175,004 | -0.64% | 91.9만 |
|---|
| 2026.02.24 | ₩172,255 | ₩175,311 | ₩170,841 | ₩174,750 | +1.45% | 99.1만 |
|---|
| 2026.02.23 | ₩170,827 | ₩171,855 | ₩168,919 | ₩171,308 | +0.28% | 102.5만 |
|---|
| 2026.02.20 | ₩172,735 | ₩173,936 | ₩169,680 | ₩171,641 | -0.63% | 108만 |
|---|
| 2026.02.19 | ₩171,988 | ₩174,777 | ₩170,520 | ₩173,603 | +0.94% | 124.5만 |
|---|
| 2026.02.18 | ₩169,640 | ₩171,962 | ₩168,159 | ₩171,308 | +0.98% | 109.1만 |
|---|
| 2026.02.17 | ₩166,984 | ₩173,389 | ₩166,984 | ₩170,480 | +2.09% | 161만 |
|---|
| 2026.02.13 | ₩165,236 | ₩168,799 | ₩164,609 | ₩165,623 | +0.23% | 220.3만 |
|---|
| 2026.02.12 | ₩176,592 | ₩179,474 | ₩162,981 | ₩164,262 | -6.98% | 416.7만 |
|---|
| 2026.02.11 | ₩182,797 | ₩186,586 | ₩180,168 | ₩183,397 | +0.33% | 138.9만 |
|---|
| 2026.02.10 | ₩187,267 | ₩190,576 | ₩183,557 | ₩183,677 | -1.92% | 132.3만 |
|---|
| 2026.02.09 | ₩188,174 | ₩188,268 | ₩184,812 | ₩186,226 | -1.04% | 87만 |
|---|
| 2026.02.06 | ₩185,145 | ₩189,682 | ₩184,505 | ₩188,414 | +1.77% | 115.4만 |
|---|
| 2026.02.05 | ₩182,090 | ₩188,748 | ₩182,090 | ₩184,051 | +1.08% | 127.3만 |
|---|
| 2026.02.04 | ₩185,572 | ₩187,387 | ₩182,850 | ₩183,958 | -0.87% | 93.6만 |
|---|
| 2026.02.03 | ₩182,863 | ₩188,468 | ₩182,863 | ₩185,452 | +1.42% | 99.7만 |
|---|
| 2026.02.02 | ₩180,582 | ₩184,078 | ₩180,141 | ₩183,651 | +1.70% | 94만 |
|---|
| 2026.01.30 | ₩182,316 | ₩184,078 | ₩180,088 | ₩181,556 | -0.42% | 103.5만 |
|---|
| 2026.01.29 | ₩180,849 | ₩184,318 | ₩178,020 | ₩184,091 | +1.79% | 92.9만 |
|---|
| 2026.01.28 | ₩177,486 | ₩183,411 | ₩177,139 | ₩179,688 | +1.24% | 93.5만 |
|---|
| 2026.01.27 | ₩179,474 | ₩182,156 | ₩178,193 | ₩178,660 | -0.45% | 58.2만 |
|---|
| 2026.01.26 | ₩179,287 | ₩181,756 | ₩178,954 | ₩179,487 | +0.11% | 92.5만 |
|---|
| 2026.01.23 | ₩184,358 | ₩185,132 | ₩180,688 | ₩181,716 | -1.43% | 116만 |
|---|
| 2026.01.22 | ₩180,902 | ₩183,784 | ₩180,061 | ₩183,304 | +1.33% | 80만 |
|---|
| 2026.01.21 | ₩180,595 | ₩181,729 | ₩178,433 | ₩180,688 | +0.05% | 92.7만 |
|---|
| 2026.01.20 | ₩173,763 | ₩179,834 | ₩172,362 | ₩179,527 | +3.32% | 105.7만 |
|---|
| 2026.01.16 | ₩177,886 | ₩178,834 | ₩175,284 | ₩176,659 | -0.69% | 102.3만 |
|---|
| 2026.01.15 | ₩180,462 | ₩181,449 | ₩175,204 | ₩177,940 | -1.40% | 89.1만 |
|---|
| 2026.01.14 | ₩176,365 | ₩180,782 | ₩176,151 | ₩180,582 | +2.39% | 107.9만 |
|---|
| 2026.01.13 | ₩177,739 | ₩178,513 | ₩175,244 | ₩176,485 | -0.71% | 116.1만 |
|---|
| 2026.01.12 | ₩180,422 | ₩180,875 | ₩176,352 | ₩177,019 | -1.89% | 192.3만 |
|---|
| 2026.01.09 | ₩181,462 | ₩182,917 | ₩179,968 | ₩181,195 | -0.15% | 141.9만 |
|---|
| 2026.01.08 | ₩186,199 | ₩186,386 | ₩179,074 | ₩180,902 | -2.85% | 156.9만 |
|---|
| 2026.01.07 | ₩184,184 | ₩189,695 | ₩183,611 | ₩187,641 | +1.88% | 128.9만 |
|---|
| 2026.01.06 | ₩182,503 | ₩184,852 | ₩181,409 | ₩183,277 | +0.42% | 111.8만 |
|---|
| 2026.01.05 | ₩181,476 | ₩184,385 | ₩178,847 | ₩181,462 | -0.01% | 161.5만 |
|---|
| 2026.01.02 | ₩188,935 | ₩189,575 | ₩184,998 | ₩187,614 | -0.70% | 96.3만 |
|---|
| 2025.12.31 | ₩187,654 | ₩189,882 | ₩187,480 | ₩189,255 | +0.85% | 84.9만 |
|---|
| 2025.12.30 | ₩190,856 | ₩191,057 | ₩187,560 | ₩188,081 | -1.45% | 100만 |
|---|
| 2025.12.29 | ₩193,832 | ₩194,166 | ₩191,163 | ₩191,670 | -1.12% | 69.6만 |
|---|
| 2025.12.26 | ₩195,180 | ₩195,874 | ₩193,018 | ₩193,832 | -0.69% | 69.4만 |
|---|
| 2025.12.24 | ₩197,715 | ₩197,995 | ₩195,527 | ₩196,060 | -0.84% | 36만 |
|---|
| 2025.12.23 | ₩195,380 | ₩198,235 | ₩195,380 | ₩196,527 | +0.59% | 55만 |
|---|
| 2025.12.22 | ₩193,485 | ₩198,089 | ₩193,485 | ₩196,861 | +1.74% | 69.4만 |
|---|
| 2025.12.19 | ₩190,776 | ₩194,753 | ₩188,148 | ₩193,485 | +1.42% | 198.4만 |
|---|
| 2025.12.18 | ₩189,188 | ₩192,458 | ₩188,454 | ₩189,268 | +0.04% | 152.1만 |
|---|
| 2025.12.17 | ₩200,784 | ₩200,784 | ₩188,962 | ₩189,082 | -5.83% | 175.8만 |
|---|
| 2025.12.16 | ₩207,136 | ₩207,136 | ₩197,528 | ₩198,476 | -4.18% | 101.3만 |
|---|
| 2025.12.15 | ₩203,867 | ₩207,563 | ₩201,651 | ₩205,575 | +0.84% | 76.8만 |
|---|
| 2025.12.12 | ₩206,829 | ₩207,216 | ₩201,611 | ₩203,893 | -1.42% | 94.9만 |
|---|
| 2025.12.11 | ₩204,681 | ₩208,777 | ₩204,560 | ₩206,495 | +0.89% | 103.8만 |
|---|
| 2025.12.10 | ₩207,990 | ₩209,097 | ₩202,279 | ₩207,670 | -0.15% | 94.9만 |
|---|
| 2025.12.09 | ₩204,761 | ₩208,524 | ₩203,213 | ₩206,856 | +1.02% | 83.7만 |
|---|
| 2025.12.08 | ₩209,031 | ₩213,741 | ₩206,482 | ₩206,816 | -1.06% | 143.2만 |
|---|
| 2025.12.05 | ₩206,122 | ₩209,177 | ₩204,667 | ₩207,509 | +0.67% | 89.3만 |
|---|
| 2025.12.04 | ₩202,826 | ₩205,908 | ₩201,505 | ₩205,788 | +1.46% | 60만 |
|---|
| 2025.12.03 | ₩204,427 | ₩205,962 | ₩200,504 | ₩202,772 | -0.81% | 82.3만 |
|---|
| 2025.12.02 | ₩201,665 | ₩205,214 | ₩201,278 | ₩203,466 | +0.89% | 85.3만 |
|---|
| 2025.12.01 | ₩203,333 | ₩204,547 | ₩199,597 | ₩201,331 | -0.98% | 70.4만 |
|---|
| 2025.11.28 | ₩203,867 | ₩205,094 | ₩200,704 | ₩203,039 | -0.41% | 50.1만 |
|---|
| 2025.11.26 | ₩195,820 | ₩204,881 | ₩194,819 | ₩202,265 | +3.29% | 173.2만 |
|---|
| 2025.11.25 | ₩189,042 | ₩193,152 | ₩187,707 | ₩191,524 | +1.31% | 63.2만 |
|---|
| 2025.11.24 | ₩189,509 | ₩191,497 | ₩185,839 | ₩188,481 | -0.54% | 120.7만 |
|---|
| 2025.11.21 | ₩187,133 | ₩193,258 | ₩186,440 | ₩189,255 | +1.13% | 96.8만 |
|---|
| 2025.11.20 | ₩185,105 | ₩188,254 | ₩183,918 | ₩185,452 | +0.19% | 79.8만 |
|---|
| 2025.11.19 | ₩187,107 | ₩187,107 | ₩182,837 | ₩184,224 | -1.54% | 109.1만 |
|---|
| 2025.11.18 | ₩190,803 | ₩193,592 | ₩184,718 | ₩184,985 | -3.05% | 127.2만 |
|---|
| 2025.11.17 | ₩193,031 | ₩194,699 | ₩190,069 | ₩191,564 | -0.76% | 85.7만 |
|---|
| 2025.11.14 | ₩190,803 | ₩195,327 | ₩190,803 | ₩193,298 | +1.31% | 64.3만 |
|---|
| 2025.11.13 | ₩194,833 | ₩198,609 | ₩192,031 | ₩192,378 | -1.26% | 92.3만 |
|---|
| 2025.11.12 | ₩196,688 | ₩197,542 | ₩194,032 | ₩195,954 | -0.37% | 115.6만 |
|---|
| 2025.11.11 | ₩196,821 | ₩199,383 | ₩193,485 | ₩196,541 | -0.14% | 135.3만 |
|---|
| 2025.11.10 | ₩204,120 | ₩205,628 | ₩194,846 | ₩200,184 | -1.93% | 96.4만 |
|---|
| 2025.11.07 | ₩205,828 | ₩206,162 | ₩198,783 | ₩203,319 | -1.22% | 143.1만 |
|---|
| 2025.11.06 | ₩205,308 | ₩207,683 | ₩203,973 | ₩206,562 | +0.61% | 94.4만 |
|---|
| 2025.11.05 | ₩197,088 | ₩210,392 | ₩197,088 | ₩205,161 | +4.10% | 293.8만 |
|---|
| 2025.11.04 | ₩189,949 | ₩191,977 | ₩187,907 | ₩191,070 | +0.59% | 74.5만 |
|---|
| 2025.11.03 | ₩190,309 | ₩193,458 | ₩186,093 | ₩189,429 | -0.46% | 76.4만 |
|---|
| 2025.10.31 | ₩184,198 | ₩191,444 | ₩182,903 | ₩191,097 | +3.75% | 132.6만 |
|---|
| 2025.10.30 | ₩183,357 | ₩187,067 | ₩182,156 | ₩184,198 | +0.46% | 90만 |
|---|
| 2025.10.29 | ₩186,813 | ₩192,551 | ₩178,287 | ₩184,171 | -1.41% | 300.7만 |
|---|
| 2025.10.28 | ₩196,661 | ₩200,130 | ₩195,660 | ₩196,661 | 0.00% | 140.1만 |
|---|
| 2025.10.27 | ₩193,485 | ₩199,263 | ₩193,405 | ₩198,743 | +2.72% | 96.5만 |
|---|
| 2025.10.24 | ₩191,617 | ₩192,711 | ₩189,749 | ₩192,151 | +0.28% | 63.6만 |
|---|
| 2025.10.23 | ₩189,335 | ₩193,018 | ₩189,122 | ₩191,710 | +1.25% | 67.5만 |
|---|
| 2025.10.22 | ₩191,390 | ₩191,737 | ₩188,495 | ₩188,775 | -1.37% | 59.3만 |
|---|
| 2025.10.21 | ₩189,202 | ₩190,776 | ₩188,548 | ₩190,349 | +0.61% | 51.2만 |
|---|
| 2025.10.20 | ₩188,254 | ₩190,269 | ₩185,199 | ₩188,588 | +0.18% | 67.4만 |
|---|
| 2025.10.17 | ₩183,504 | ₩187,440 | ₩182,837 | ₩186,933 | +1.87% | 97.7만 |
|---|
| 2025.10.16 | ₩184,318 | ₩187,787 | ₩182,410 | ₩183,504 | -0.44% | 79.8만 |
|---|
| 2025.10.15 | ₩183,064 | ₩186,093 | ₩182,810 | ₩183,784 | +0.39% | 65.1만 |
|---|
| 2025.10.14 | ₩183,677 | ₩184,945 | ₩181,182 | ₩183,117 | -0.31% | 59.9만 |
|---|
| 2025.10.13 | ₩182,610 | ₩186,226 | ₩180,982 | ₩183,277 | +0.37% | 67.1만 |
|---|
| 2025.10.10 | ₩185,866 | ₩185,946 | ₩181,209 | ₩182,316 | -1.91% | 49.4만 |
|---|