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 | ₩189,509 | ₩192,486 | ₩187,753 | ₩190,998 | +0.79% | 102만 |
| 2026.10.08 | ₩191,588 | ₩191,776 | ₩188,182 | ₩189,402 | -1.14% | 123.7만 |
| 2026.10.07 | ₩194,873 | ₩195,610 | ₩192,030 | ₩192,379 | -1.28% | 114.4만 |
| 2026.10.06 | ₩195,181 | ₩195,463 | ₩189,590 | ₩195,114 | -0.03% | 145만 |
| 2026.10.05 | ₩191,668 | ₩197,005 | ₩191,051 | ₩193,371 | +0.89% | 174.8만 |
| 2026.10.02 | ₩189,617 | ₩193,841 | ₩188,209 | ₩191,990 | +1.25% | 164.8만 |
| 2026.10.01 | ₩188,986 | ₩192,741 | ₩187,203 | ₩188,678 | -0.16% | 205.2만 |
| 2026.09.30 | ₩185,487 | ₩191,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩190,193 |
| +2.54% |
| 184.7만 |
| 2026.09.29 | ₩185,393 | ₩189,161 | ₩182,778 | ₩185,514 | +0.07% | 149.9만 |
|---|
| 2026.09.28 | ₩184,722 | ₩188,517 | ₩183,408 | ₩188,316 | +1.95% | 142.4만 |
|---|
| 2026.09.25 | ₩186,305 | ₩186,305 | ₩183,730 | ₩185,581 | -0.39% | 117.1만 |
|---|
| 2026.09.24 | ₩185,768 | ₩188,571 | ₩183,703 | ₩186,305 | +0.29% | 116.9만 |
|---|
| 2026.09.23 | ₩190,368 | ₩190,743 | ₩186,814 | ₩187,042 | -1.75% | 174.8만 |
|---|
| 2026.09.22 | ₩193,318 | ₩193,438 | ₩190,113 | ₩190,743 | -1.33% | 121.4만 |
|---|
| 2026.09.21 | ₩195,973 | ₩196,120 | ₩192,352 | ₩193,036 | -1.50% | 138.5만 |
|---|
| 2026.09.18 | ₩204,662 | ₩204,662 | ₩195,852 | ₩196,080 | -4.19% | 281.5만 |
|---|
| 2026.09.17 | ₩202,664 | ₩203,911 | ₩200,746 | ₩203,589 | +0.46% | 117.8만 |
|---|
| 2026.09.16 | ₩201,591 | ₩202,892 | ₩199,794 | ₩200,465 | -0.56% | 101.5만 |
|---|
| 2026.09.15 | ₩210,119 | ₩210,119 | ₩199,995 | ₩201,162 | -4.26% | 133.2만 |
|---|
| 2026.09.14 | ₩211,862 | ₩213,458 | ₩209,945 | ₩210,816 | -0.49% | 78.6만 |
|---|
| 2026.09.11 | ₩210,789 | ₩214,102 | ₩209,341 | ₩209,475 | -0.62% | 89.1만 |
|---|
| 2026.09.10 | ₩207,008 | ₩214,464 | ₩203,870 | ₩209,945 | +1.42% | 89.5만 |
|---|
| 2026.09.09 | ₩207,317 | ₩208,577 | ₩204,326 | ₩208,027 | +0.34% | 105.1만 |
|---|
| 2026.09.08 | ₩206,485 | ₩210,280 | ₩203,508 | ₩208,014 | +0.74% | 81.9만 |
|---|
| 2026.09.04 | ₩212,184 | ₩214,276 | ₩207,612 | ₩208,698 | -1.64% | 93.3만 |
|---|
| 2026.09.03 | ₩214,450 | ₩214,450 | ₩210,199 | ₩212,332 | -0.99% | 75.8만 |
|---|
| 2026.09.02 | ₩211,044 | ₩215,121 | ₩207,960 | ₩211,581 | +0.25% | 103.8만 |
|---|
| 2026.09.01 | ₩206,914 | ₩210,562 | ₩206,096 | ₩210,199 | +1.59% | 87.8만 |
|---|
| 2026.08.31 | ₩205,305 | ₩207,840 | ₩203,508 | ₩206,539 | +0.60% | 174.1만 |
|---|
| 2026.08.28 | ₩209,073 | ₩209,945 | ₩205,265 | ₩206,579 | -1.19% | 81.3만 |
|---|
| 2026.08.27 | ₩208,215 | ₩210,186 | ₩207,317 | ₩209,073 | +0.41% | 73만 |
|---|
| 2026.08.26 | ₩205,439 | ₩213,739 | ₩203,844 | ₩209,972 | +2.21% | 111.9만 |
|---|
| 2026.08.25 | ₩206,284 | ₩209,355 | ₩203,830 | ₩205,654 | -0.31% | 104.2만 |
|---|
| 2026.08.24 | ₩204,581 | ₩207,250 | ₩203,508 | ₩205,211 | +0.31% | 120.8만 |
|---|
| 2026.08.21 | ₩205,332 | ₩208,202 | ₩204,501 | ₩204,581 | -0.37% | 122.8만 |
|---|
| 2026.08.20 | ₩207,826 | ₩208,926 | ₩204,487 | ₩205,064 | -1.33% | 87.1만 |
|---|
| 2026.08.19 | ₩209,931 | ₩209,931 | ₩206,955 | ₩208,564 | -0.65% | 116.3만 |
|---|
| 2026.08.18 | ₩209,073 | ₩209,502 | ₩205,775 | ₩206,807 | -1.08% | 103.8만 |
|---|
| 2026.08.17 | ₩203,307 | ₩207,585 | ₩202,060 | ₩207,156 | +1.89% | 116.9만 |
|---|
| 2026.08.14 | ₩200,760 | ₩205,721 | ₩199,499 | ₩204,782 | +2.00% | 130.5만 |
|---|
| 2026.08.13 | ₩207,075 | ₩208,926 | ₩201,403 | ₩202,235 | -2.34% | 205.6만 |
|---|
| 2026.08.12 | ₩214,195 | ₩214,517 | ₩207,652 | ₩209,837 | -2.03% | 209.4만 |
|---|
| 2026.08.11 | ₩221,865 | ₩221,865 | ₩216,931 | ₩217,145 | -2.13% | 80.8만 |
|---|
| 2026.08.10 | ₩216,582 | ₩221,450 | ₩216,582 | ₩221,141 | +2.10% | 93.5만 |
|---|
| 2026.08.07 | ₩216,596 | ₩220,927 | ₩214,115 | ₩219,116 | +1.16% | 97.1만 |
|---|
| 2026.08.06 | ₩216,260 | ₩217,910 | ₩212,506 | ₩214,303 | -0.91% | 136.6만 |
|---|
| 2026.08.05 | ₩226,009 | ₩226,009 | ₩216,287 | ₩216,555 | -4.18% | 129.2만 |
|---|
| 2026.08.04 | ₩223,783 | ₩226,639 | ₩222,201 | ₩222,670 | -0.50% | 119.7만 |
|---|
| 2026.08.03 | ₩222,925 | ₩229,133 | ₩219,921 | ₩222,898 | -0.01% | 151.6만 |
|---|
| 2026.07.31 | ₩247,182 | ₩248,804 | ₩220,659 | ₩223,662 | -9.52% | 458.4만 |
|---|
| 2026.07.30 | ₩240,021 | ₩249,568 | ₩236,803 | ₩248,737 | +3.63% | 217.1만 |
|---|
| 2026.07.29 | ₩244,044 | ₩246,055 | ₩241,362 | ₩242,421 | -0.66% | 107.2만 |
|---|
| 2026.07.28 | ₩239,807 | ₩245,264 | ₩236,334 | ₩245,157 | +2.23% | 133.3만 |
|---|
| 2026.07.27 | ₩236,615 | ₩240,222 | ₩235,998 | ₩236,548 | -0.03% | 104.8만 |
|---|
| 2026.07.24 | ₩233,652 | ₩237,742 | ₩232,552 | ₩235,690 | +0.87% | 113만 |
|---|
| 2026.07.23 | ₩228,851 | ₩234,644 | ₩227,953 | ₩233,518 | +2.04% | 110.3만 |
|---|
| 2026.07.22 | ₩239,847 | ₩242,703 | ₩230,380 | ₩231,560 | -3.46% | 119.2만 |
|---|
| 2026.07.21 | ₩234,349 | ₩240,088 | ₩233,451 | ₩240,088 | +2.45% | 130.5만 |
|---|
| 2026.07.20 | ₩231,131 | ₩234,108 | ₩230,233 | ₩231,976 | +0.37% | 97.8만 |
|---|
| 2026.07.17 | ₩227,645 | ₩231,399 | ₩226,961 | ₩229,133 | +0.65% | 93만 |
|---|
| 2026.07.16 | ₩228,999 | ₩231,466 | ₩226,626 | ₩230,031 | +0.45% | 90.1만 |
|---|
| 2026.07.15 | ₩230,688 | ₩232,137 | ₩227,202 | ₩230,702 | +0.01% | 87.8만 |
|---|
| 2026.07.14 | ₩237,782 | ₩237,782 | ₩226,666 | ₩230,688 | -2.98% | 105.4만 |
|---|
| 2026.07.13 | ₩233,987 | ₩235,837 | ₩230,675 | ₩233,451 | -0.23% | 157.3만 |
|---|
| 2026.07.10 | ₩242,703 | ₩242,944 | ₩233,598 | ₩237,487 | -2.15% | 104.7만 |
|---|
| 2026.07.09 | ₩239,377 | ₩242,703 | ₩238,211 | ₩242,099 | +1.14% | 117.9만 |
|---|
| 2026.07.08 | ₩238,278 | ₩239,525 | ₩235,033 | ₩239,002 | +0.30% | 115.6만 |
|---|
| 2026.07.07 | ₩236,132 | ₩239,686 | ₩234,322 | ₩237,996 | +0.79% | 103.4만 |
|---|
| 2026.07.06 | ₩234,671 | ₩234,684 | ₩229,482 | ₩233,451 | -0.52% | 92.3만 |
|---|
| 2026.07.02 | ₩226,746 | ₩233,826 | ₩225,620 | ₩233,665 | +3.05% | 125.1만 |
|---|
| 2026.07.01 | ₩227,283 | ₩227,376 | ₩222,469 | ₩224,963 | -1.02% | 92.7만 |
|---|
| 2026.06.30 | ₩228,838 | ₩229,964 | ₩225,593 | ₩225,995 | -1.24% | 107.6만 |
|---|
| 2026.06.29 | ₩226,438 | ₩229,870 | ₩225,137 | ₩227,953 | +0.67% | 135.1만 |
|---|
| 2026.06.26 | ₩219,358 | ₩227,363 | ₩218,728 | ₩225,968 | +3.01% | 195.3만 |
|---|
| 2026.06.25 | ₩222,375 | ₩225,365 | ₩219,479 | ₩220,149 | -1.00% | 78.4만 |
|---|
| 2026.06.24 | ₩219,143 | ₩226,049 | ₩217,682 | ₩222,670 | +1.61% | 136.2만 |
|---|
| 2026.06.23 | ₩216,716 | ₩219,277 | ₩215,107 | ₩216,475 | -0.11% | 107.6만 |
|---|
| 2026.06.22 | ₩216,113 | ₩216,944 | ₩213,632 | ₩216,716 | +0.28% | 100.9만 |
|---|
| 2026.06.18 | ₩214,557 | ₩216,327 | ₩209,596 | ₩212,251 | -1.07% | 271.8만 |
|---|
| 2026.06.17 | ₩210,012 | ₩214,571 | ₩208,724 | ₩213,203 | +1.52% | 103.8만 |
|---|
| 2026.06.16 | ₩215,362 | ₩216,770 | ₩208,242 | ₩209,744 | -2.61% | 93.4만 |
|---|
| 2026.06.15 | ₩214,397 | ₩215,281 | ₩210,119 | ₩213,887 | -0.24% | 124.4만 |
|---|
| 2026.06.12 | ₩217,279 | ₩218,526 | ₩213,793 | ₩214,222 | -1.41% | 105.5만 |
|---|
| 2026.06.11 | ₩216,676 | ₩219,961 | ₩214,785 | ₩218,178 | +0.69% | 76.5만 |
|---|
| 2026.06.10 | ₩225,003 | ₩227,135 | ₩215,509 | ₩215,697 | -4.14% | 109.7만 |
|---|
| 2026.06.09 | ₩221,101 | ₩223,166 | ₩215,724 | ₩221,570 | +0.21% | 109.9만 |
|---|
| 2026.06.08 | ₩219,747 | ₩221,785 | ₩217,534 | ₩218,728 | -0.46% | 80.5만 |
|---|
| 2026.06.05 | ₩224,641 | ₩225,271 | ₩218,714 | ₩219,747 | -2.18% | 105만 |
|---|
| 2026.06.04 | ₩221,557 | ₩227,376 | ₩220,605 | ₩224,400 | +1.28% | 130.2만 |
|---|
| 2026.06.03 | ₩208,590 | ₩222,335 | ₩208,000 | ₩221,396 | +6.14% | 194.2만 |
|---|
| 2026.06.02 | ₩215,080 | ₩215,080 | ₩206,579 | ₩207,625 | -3.47% | 104만 |
|---|
| 2026.06.01 | ₩213,686 | ₩216,958 | ₩211,111 | ₩215,885 | +1.03% | 122.1만 |
|---|
| 2026.05.29 | ₩210,132 | ₩213,310 | ₩208,416 | ₩212,264 | +1.01% | 190.8만 |
|---|
| 2026.05.28 | ₩208,845 | ₩211,648 | ₩206,928 | ₩209,703 | +0.41% | 106.8만 |
|---|
| 2026.05.27 | ₩210,173 | ₩211,353 | ₩207,142 | ₩208,952 | -0.58% | 70.9만 |
|---|
| 2026.05.26 | ₩211,862 | ₩212,197 | ₩208,724 | ₩208,818 | -1.44% | 98.4만 |
|---|
| 2026.05.22 | ₩210,454 | ₩212,707 | ₩208,429 | ₩210,119 | -0.16% | 75.9만 |
|---|
| 2026.05.21 | ₩206,150 | ₩210,870 | ₩204,541 | ₩208,510 | +1.14% | 103.7만 |
|---|
| 2026.05.20 | ₩207,571 | ₩209,824 | ₩204,568 | ₩207,397 | -0.08% | 116.9만 |
|---|
| 2026.05.19 | ₩209,972 | ₩210,360 | ₩205,520 | ₩206,981 | -1.42% | 138.6만 |
|---|
| 2026.05.18 | ₩212,801 | ₩214,222 | ₩209,301 | ₩210,803 | -0.94% | 112.8만 |
|---|
| 2026.05.15 | ₩212,157 | ₩213,512 | ₩208,510 | ₩212,425 | +0.13% | 130.7만 |
|---|
| 2026.05.14 | ₩216,730 | ₩217,749 | ₩211,326 | ₩213,270 | -1.60% | 128.5만 |
|---|
| 2026.05.13 | ₩211,795 | ₩216,917 | ₩208,872 | ₩216,314 | +2.13% | 156.5만 |
|---|
| 2026.05.12 | ₩203,052 | ₩209,623 | ₩202,235 | ₩208,912 | +2.89% | 131만 |
|---|
| 2026.05.11 | ₩203,817 | ₩207,089 | ₩201,564 | ₩201,926 | -0.93% | 121.7만 |
|---|
| 2026.05.08 | ₩201,135 | ₩207,491 | ₩200,518 | ₩204,152 | +1.50% | 141.5만 |
|---|
| 2026.05.07 | ₩195,905 | ₩201,618 | ₩195,879 | ₩200,585 | +2.39% | 179만 |
|---|
| 2026.05.06 | ₩199,767 | ₩199,767 | ₩190,354 | ₩197,139 | -1.32% | 243.7만 |
|---|
| 2026.05.05 | ₩181,022 | ₩183,904 | ₩178,018 | ₩181,102 | +0.04% | 142.8만 |
|---|
| 2026.05.04 | ₩176,704 | ₩180,566 | ₩176,704 | ₩179,774 | +1.74% | 119.6만 |
|---|
| 2026.05.01 | ₩176,717 | ₩177,549 | ₩174,129 | ₩176,704 | -0.01% | 68만 |
|---|
| 2026.04.30 | ₩177,052 | ₩179,828 | ₩173,995 | ₩176,556 | -0.28% | 96.7만 |
|---|
| 2026.04.29 | ₩169,610 | ₩176,141 | ₩169,610 | ₩175,966 | +3.75% | 170.9만 |
|---|
| 2026.04.28 | ₩173,217 | ₩174,867 | ₩170,603 | ₩171,796 | -0.82% | 84.5만 |
|---|
| 2026.04.27 | ₩170,871 | ₩173,593 | ₩170,281 | ₩171,689 | +0.48% | 150만 |
|---|
| 2026.04.24 | ₩174,317 | ₩174,773 | ₩170,562 | ₩171,206 | -1.78% | 120.3만 |
|---|
| 2026.04.23 | ₩175,899 | ₩177,642 | ₩173,378 | ₩174,572 | -0.75% | 51.9만 |
|---|
| 2026.04.22 | ₩175,993 | ₩176,234 | ₩174,170 | ₩175,899 | -0.05% | 75.3만 |
|---|
| 2026.04.21 | ₩176,529 | ₩178,045 | ₩173,727 | ₩174,612 | -1.09% | 93.3만 |
|---|
| 2026.04.20 | ₩178,192 | ₩179,828 | ₩174,759 | ₩176,449 | -0.98% | 177.6만 |
|---|
| 2026.04.17 | ₩172,976 | ₩179,332 | ₩172,185 | ₩178,675 | +3.29% | 172.8만 |
|---|
| 2026.04.16 | ₩175,658 | ₩176,610 | ₩171,313 | ₩172,185 | -1.98% | 103만 |
|---|
| 2026.04.15 | ₩176,945 | ₩177,187 | ₩174,934 | ₩176,248 | -0.39% | 109.9만 |
|---|
| 2026.04.14 | ₩169,382 | ₩175,443 | ₩169,382 | ₩175,403 | +3.55% | 111.4만 |
|---|
| 2026.04.13 | ₩172,560 | ₩173,526 | ₩168,471 | ₩169,382 | -1.84% | 109.4만 |
|---|
| 2026.04.10 | ₩177,026 | ₩178,340 | ₩170,522 | ₩172,829 | -2.37% | 80.7만 |
|---|
| 2026.04.09 | ₩178,018 | ₩178,568 | ₩174,518 | ₩176,516 | -0.84% | 82만 |
|---|
| 2026.04.08 | ₩175,899 | ₩178,608 | ₩172,842 | ₩178,541 | +1.50% | 121.6만 |
|---|
| 2026.04.07 | ₩178,809 | ₩179,949 | ₩172,963 | ₩175,524 | -1.84% | 177.2만 |
|---|
| 2026.04.06 | ₩175,564 | ₩179,707 | ₩168,028 | ₩177,642 | +1.18% | 202.2만 |
|---|
| 2026.04.02 | ₩175,403 | ₩179,345 | ₩174,317 | ₩176,462 | +0.60% | 70.7만 |
|---|
| 2026.04.01 | ₩176,905 | ₩178,876 | ₩174,652 | ₩177,750 | +0.48% | 113.3만 |
|---|
| 2026.03.31 | ₩176,650 | ₩179,667 | ₩174,277 | ₩176,650 | 0.00% | 133.9만 |
|---|
| 2026.03.30 | ₩173,620 | ₩174,451 | ₩171,903 | ₩172,601 | -0.59% | 74만 |
|---|
| 2026.03.27 | ₩177,093 | ₩178,273 | ₩171,662 | ₩172,064 | -2.84% | 76.1만 |
|---|
| 2026.03.26 | ₩175,832 | ₩178,353 | ₩174,263 | ₩177,562 | +0.98% | 57.5만 |
|---|
| 2026.03.25 | ₩172,949 | ₩178,407 | ₩172,949 | ₩175,832 | +1.67% | 109.9만 |
|---|
| 2026.03.24 | ₩169,141 | ₩172,051 | ₩167,760 | ₩171,447 | +1.36% | 129.3만 |
|---|
| 2026.03.23 | ₩173,848 | ₩175,618 | ₩170,335 | ₩170,361 | -2.01% | 71만 |
|---|
| 2026.03.20 | ₩172,748 | ₩174,532 | ₩169,865 | ₩171,206 | -0.89% | 218.2만 |
|---|
| 2026.03.19 | ₩175,148 | ₩177,334 | ₩170,388 | ₩173,915 | -0.70% | 89.2만 |
|---|
| 2026.03.18 | ₩174,250 | ₩175,725 | ₩172,990 | ₩175,269 | +0.58% | 80.1만 |
|---|
| 2026.03.17 | ₩174,505 | ₩176,583 | ₩174,156 | ₩175,269 | +0.44% | 63.2만 |
|---|
| 2026.03.16 | ₩174,853 | ₩176,851 | ₩173,620 | ₩174,116 | -0.42% | 91.5만 |
|---|
| 2026.03.13 | ₩172,493 | ₩175,282 | ₩171,702 | ₩174,022 | +0.89% | 94.8만 |
|---|
| 2026.03.12 | ₩173,660 | ₩174,317 | ₩170,495 | ₩171,340 | -1.34% | 79.3만 |
|---|
| 2026.03.11 | ₩174,129 | ₩175,054 | ₩171,769 | ₩173,700 | -0.25% | 78.1만 |
|---|
| 2026.03.10 | ₩174,880 | ₩176,865 | ₩173,070 | ₩174,129 | -0.43% | 79.9만 |
|---|
| 2026.03.09 | ₩172,212 | ₩174,491 | ₩170,133 | ₩174,223 | +1.17% | 85.6만 |
|---|
| 2026.03.06 | ₩172,078 | ₩173,311 | ₩170,227 | ₩171,810 | -0.16% | 90.4만 |
|---|
| 2026.03.05 | ₩177,052 | ₩178,340 | ₩173,271 | ₩173,834 | -1.82% | 156만 |
|---|
| 2026.03.04 | ₩176,100 | ₩180,794 | ₩175,671 | ₩178,930 | +1.61% | 138만 |
|---|
| 2026.03.03 | ₩176,985 | ₩177,562 | ₩171,635 | ₩175,846 | -0.64% | 88.9만 |
|---|
| 2026.03.02 | ₩174,746 | ₩178,675 | ₩174,746 | ₩177,508 | +1.58% | 102.5만 |
|---|
| 2026.02.27 | ₩173,137 | ₩178,326 | ₩173,097 | ₩177,334 | +2.42% | 132.2만 |
|---|
| 2026.02.26 | ₩175,980 | ₩177,267 | ₩172,882 | ₩175,175 | -0.46% | 83.3만 |
|---|
| 2026.02.25 | ₩176,999 | ₩177,334 | ₩174,344 | ₩175,859 | -0.64% | 91.9만 |
|---|
| 2026.02.24 | ₩173,097 | ₩176,167 | ₩171,675 | ₩175,604 | +1.45% | 99.1만 |
|---|
| 2026.02.23 | ₩171,662 | ₩172,695 | ₩169,745 | ₩172,145 | +0.28% | 102.5만 |
|---|
| 2026.02.20 | ₩173,580 | ₩174,786 | ₩170,509 | ₩172,480 | -0.63% | 108만 |
|---|
| 2026.02.19 | ₩172,829 | ₩175,631 | ₩171,354 | ₩174,451 | +0.94% | 124.5만 |
|---|
| 2026.02.18 | ₩170,469 | ₩172,802 | ₩168,980 | ₩172,145 | +0.98% | 109.1만 |
|---|
| 2026.02.17 | ₩167,800 | ₩174,237 | ₩167,800 | ₩171,313 | +2.09% | 161만 |
|---|
| 2026.02.13 | ₩166,044 | ₩169,624 | ₩165,413 | ₩166,433 | +0.23% | 220.3만 |
|---|
| 2026.02.12 | ₩177,455 | ₩180,351 | ₩163,778 | ₩165,065 | -6.98% | 416.7만 |
|---|
| 2026.02.11 | ₩183,690 | ₩187,498 | ₩181,048 | ₩184,293 | +0.33% | 138.9만 |
|---|
| 2026.02.10 | ₩188,182 | ₩191,507 | ₩184,454 | ₩184,575 | -1.92% | 132.3만 |
|---|
| 2026.02.09 | ₩189,094 | ₩189,188 | ₩185,715 | ₩187,136 | -1.04% | 87만 |
|---|
| 2026.02.06 | ₩186,050 | ₩190,609 | ₩185,406 | ₩189,335 | +1.77% | 115.4만 |
|---|
| 2026.02.05 | ₩182,979 | ₩189,670 | ₩182,979 | ₩184,950 | +1.08% | 127.3만 |
|---|
| 2026.02.04 | ₩186,479 | ₩188,303 | ₩183,744 | ₩184,856 | -0.87% | 93.6만 |
|---|
| 2026.02.03 | ₩183,757 | ₩189,389 | ₩183,757 | ₩186,358 | +1.42% | 99.7만 |
|---|
| 2026.02.02 | ₩181,464 | ₩184,977 | ₩181,022 | ₩184,548 | +1.70% | 94만 |
|---|
| 2026.01.30 | ₩183,207 | ₩184,977 | ₩180,968 | ₩182,443 | -0.42% | 103.5만 |
|---|
| 2026.01.29 | ₩181,732 | ₩185,219 | ₩178,889 | ₩184,991 | +1.79% | 92.9만 |
|---|
| 2026.01.28 | ₩178,353 | ₩184,307 | ₩178,004 | ₩180,566 | +1.24% | 93.5만 |
|---|
| 2026.01.27 | ₩180,351 | ₩183,046 | ₩179,064 | ₩179,533 | -0.45% | 58.2만 |
|---|
| 2026.01.26 | ₩180,163 | ₩182,644 | ₩179,828 | ₩180,364 | +0.11% | 92.5만 |
|---|
| 2026.01.23 | ₩185,259 | ₩186,036 | ₩181,571 | ₩182,604 | -1.43% | 116만 |
|---|
| 2026.01.22 | ₩181,786 | ₩184,682 | ₩180,941 | ₩184,199 | +1.33% | 80만 |
|---|
| 2026.01.21 | ₩181,477 | ₩182,617 | ₩179,305 | ₩181,571 | +0.05% | 92.7만 |
|---|
| 2026.01.20 | ₩174,612 | ₩180,713 | ₩173,204 | ₩180,405 | +3.32% | 105.7만 |
|---|
| 2026.01.16 | ₩178,755 | ₩179,707 | ₩176,141 | ₩177,522 | -0.69% | 102.3만 |
|---|
| 2026.01.15 | ₩181,343 | ₩182,336 | ₩176,060 | ₩178,809 | -1.40% | 89.1만 |
|---|
| 2026.01.14 | ₩177,227 | ₩181,665 | ₩177,012 | ₩181,464 | +2.39% | 107.9만 |
|---|
| 2026.01.13 | ₩178,608 | ₩179,386 | ₩176,100 | ₩177,347 | -0.71% | 116.1만 |
|---|
| 2026.01.12 | ₩181,303 | ₩181,759 | ₩177,213 | ₩177,884 | -1.89% | 192.3만 |
|---|
| 2026.01.09 | ₩182,349 | ₩183,811 | ₩180,847 | ₩182,081 | -0.15% | 141.9만 |
|---|
| 2026.01.08 | ₩187,109 | ₩187,297 | ₩179,949 | ₩181,786 | -2.85% | 156.9만 |
|---|
| 2026.01.07 | ₩185,084 | ₩190,622 | ₩184,508 | ₩188,557 | +1.88% | 128.9만 |
|---|
| 2026.01.06 | ₩183,395 | ₩185,755 | ₩182,295 | ₩184,173 | +0.42% | 111.8만 |
|---|
| 2026.01.05 | ₩182,362 | ₩185,286 | ₩179,721 | ₩182,349 | -0.01% | 161.5만 |
|---|
| 2026.01.02 | ₩189,858 | ₩190,502 | ₩185,902 | ₩188,531 | -0.70% | 96.3만 |
|---|
| 2025.12.31 | ₩188,571 | ₩190,810 | ₩188,396 | ₩190,180 | +0.85% | 84.9만 |
|---|
| 2025.12.30 | ₩191,789 | ₩191,990 | ₩188,477 | ₩189,000 | -1.45% | 100만 |
|---|
| 2025.12.29 | ₩194,779 | ₩195,114 | ₩192,097 | ₩192,607 | -1.12% | 69.6만 |
|---|
| 2025.12.26 | ₩196,133 | ₩196,831 | ₩193,961 | ₩194,779 | -0.69% | 69.4만 |
|---|
| 2025.12.24 | ₩198,681 | ₩198,963 | ₩196,482 | ₩197,018 | -0.84% | 36만 |
|---|
| 2025.12.23 | ₩196,335 | ₩199,204 | ₩196,335 | ₩197,488 | +0.59% | 55만 |
|---|
| 2025.12.22 | ₩194,431 | ₩199,057 | ₩194,431 | ₩197,823 | +1.74% | 69.4만 |
|---|
| 2025.12.19 | ₩191,708 | ₩195,704 | ₩189,067 | ₩194,431 | +1.42% | 198.4만 |
|---|
| 2025.12.18 | ₩190,113 | ₩193,398 | ₩189,375 | ₩190,193 | +0.04% | 152.1만 |
|---|
| 2025.12.17 | ₩201,765 | ₩201,765 | ₩189,885 | ₩190,006 | -5.83% | 175.8만 |
|---|
| 2025.12.16 | ₩208,148 | ₩208,148 | ₩198,493 | ₩199,445 | -4.18% | 101.3만 |
|---|
| 2025.12.15 | ₩204,863 | ₩208,577 | ₩202,637 | ₩206,579 | +0.84% | 76.8만 |
|---|
| 2025.12.12 | ₩207,840 | ₩208,228 | ₩202,597 | ₩204,890 | -1.42% | 94.9만 |
|---|
| 2025.12.11 | ₩205,681 | ₩209,797 | ₩205,560 | ₩207,504 | +0.89% | 103.8만 |
|---|
| 2025.12.10 | ₩209,006 | ₩210,119 | ₩203,267 | ₩208,684 | -0.15% | 94.9만 |
|---|
| 2025.12.09 | ₩205,761 | ₩209,542 | ₩204,206 | ₩207,866 | +1.02% | 83.7만 |
|---|
| 2025.12.08 | ₩210,052 | ₩214,785 | ₩207,491 | ₩207,826 | -1.06% | 143.2만 |
|---|
| 2025.12.05 | ₩207,129 | ₩210,199 | ₩205,667 | ₩208,523 | +0.67% | 89.3만 |
|---|
| 2025.12.04 | ₩203,817 | ₩206,914 | ₩202,489 | ₩206,794 | +1.46% | 60만 |
|---|
| 2025.12.03 | ₩205,426 | ₩206,968 | ₩201,484 | ₩203,763 | -0.81% | 82.3만 |
|---|
| 2025.12.02 | ₩202,650 | ₩206,217 | ₩202,261 | ₩204,460 | +0.89% | 85.3만 |
|---|
| 2025.12.01 | ₩204,326 | ₩205,547 | ₩200,572 | ₩202,315 | -0.98% | 70.4만 |
|---|
| 2025.11.28 | ₩204,863 | ₩206,096 | ₩201,685 | ₩204,031 | -0.41% | 50.1만 |
|---|
| 2025.11.26 | ₩196,777 | ₩205,882 | ₩195,771 | ₩203,254 | +3.29% | 173.2만 |
|---|
| 2025.11.25 | ₩189,965 | ₩194,095 | ₩188,624 | ₩192,459 | +1.31% | 63.2만 |
|---|
| 2025.11.24 | ₩190,435 | ₩192,433 | ₩186,747 | ₩189,402 | -0.54% | 120.7만 |
|---|
| 2025.11.21 | ₩188,048 | ₩194,203 | ₩187,351 | ₩190,180 | +1.13% | 96.8만 |
|---|
| 2025.11.20 | ₩186,010 | ₩189,174 | ₩184,816 | ₩186,358 | +0.19% | 79.8만 |
|---|
| 2025.11.19 | ₩188,021 | ₩188,021 | ₩183,730 | ₩185,125 | -1.54% | 109.1만 |
|---|
| 2025.11.18 | ₩191,735 | ₩194,538 | ₩185,621 | ₩185,889 | -3.05% | 127.2만 |
|---|
| 2025.11.17 | ₩193,975 | ₩195,651 | ₩190,998 | ₩192,500 | -0.76% | 85.7만 |
|---|
| 2025.11.14 | ₩191,735 | ₩196,281 | ₩191,735 | ₩194,243 | +1.31% | 64.3만 |
|---|
| 2025.11.13 | ₩195,785 | ₩199,580 | ₩192,969 | ₩193,318 | -1.26% | 92.3만 |
|---|
| 2025.11.12 | ₩197,649 | ₩198,507 | ₩194,980 | ₩196,911 | -0.37% | 115.6만 |
|---|
| 2025.11.11 | ₩197,783 | ₩200,357 | ₩194,431 | ₩197,501 | -0.14% | 135.3만 |
|---|
| 2025.11.10 | ₩205,117 | ₩206,633 | ₩195,798 | ₩201,162 | -1.93% | 96.4만 |
|---|
| 2025.11.07 | ₩206,834 | ₩207,169 | ₩199,754 | ₩204,313 | -1.22% | 143.1만 |
|---|
| 2025.11.06 | ₩206,311 | ₩208,698 | ₩204,970 | ₩207,571 | +0.61% | 94.4만 |
|---|
| 2025.11.05 | ₩198,051 | ₩211,420 | ₩198,051 | ₩206,163 | +4.10% | 293.8만 |
|---|
| 2025.11.04 | ₩190,877 | ₩192,915 | ₩188,826 | ₩192,003 | +0.59% | 74.5만 |
|---|
| 2025.11.03 | ₩191,239 | ₩194,404 | ₩187,002 | ₩190,354 | -0.46% | 76.4만 |
|---|
| 2025.10.31 | ₩185,098 | ₩192,379 | ₩183,797 | ₩192,030 | +3.75% | 132.6만 |
|---|
| 2025.10.30 | ₩184,253 | ₩187,981 | ₩183,046 | ₩185,098 | +0.46% | 90만 |
|---|
| 2025.10.29 | ₩187,726 | ₩193,492 | ₩179,158 | ₩185,071 | -1.41% | 300.7만 |
|---|
| 2025.10.28 | ₩197,622 | ₩201,108 | ₩196,616 | ₩197,622 | 0.00% | 140.1만 |
|---|
| 2025.10.27 | ₩194,431 | ₩200,237 | ₩194,350 | ₩199,714 | +2.72% | 96.5만 |
|---|
| 2025.10.24 | ₩192,553 | ₩193,653 | ₩190,676 | ₩193,090 | +0.28% | 63.6만 |
|---|
| 2025.10.23 | ₩190,260 | ₩193,961 | ₩190,046 | ₩192,647 | +1.25% | 67.5만 |
|---|
| 2025.10.22 | ₩192,325 | ₩192,674 | ₩189,416 | ₩189,697 | -1.37% | 59.3만 |
|---|
| 2025.10.21 | ₩190,126 | ₩191,708 | ₩189,469 | ₩191,279 | +0.61% | 51.2만 |
|---|
| 2025.10.20 | ₩189,174 | ₩191,199 | ₩186,104 | ₩189,509 | +0.18% | 67.4만 |
|---|
| 2025.10.17 | ₩184,401 | ₩188,356 | ₩183,730 | ₩187,847 | +1.87% | 97.7만 |
|---|
| 2025.10.16 | ₩185,219 | ₩188,705 | ₩183,301 | ₩184,401 | -0.44% | 79.8만 |
|---|
| 2025.10.15 | ₩183,958 | ₩187,002 | ₩183,703 | ₩184,682 | +0.39% | 65.1만 |
|---|
| 2025.10.14 | ₩184,575 | ₩185,849 | ₩182,067 | ₩184,012 | -0.31% | 59.9만 |
|---|
| 2025.10.13 | ₩183,502 | ₩187,136 | ₩181,866 | ₩184,173 | +0.37% | 67.1만 |
|---|
| 2025.10.10 | ₩186,774 | ₩186,854 | ₩182,094 | ₩183,207 | -1.91% | 49.4만 |
|---|