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 | ₩189,190 | ₩192,162 | ₩187,436 | ₩190,676 | +0.79% | 102만 |
| 2026.10.08 | ₩191,265 | ₩191,452 | ₩187,865 | ₩189,083 | -1.14% | 123.7만 |
| 2026.10.07 | ₩194,545 | ₩195,281 | ₩191,707 | ₩192,055 | -1.28% | 114.4만 |
| 2026.10.06 | ₩194,852 | ₩195,134 | ₩189,270 | ₩194,785 | -0.03% | 145만 |
| 2026.10.05 | ₩191,345 | ₩196,673 | ₩190,729 | ₩193,045 | +0.89% | 174.8만 |
| 2026.10.02 | ₩189,297 | ₩193,514 | ₩187,892 | ₩191,666 | +1.25% | 164.8만 |
| 2026.10.01 | ₩188,668 | ₩192,416 | ₩186,888 | ₩188,360 | -0.16% | 205.2만 |
| 2026.09.30 | ₩185,174 | ₩191,305 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩189,873 |
| +2.54% |
| 184.7만 |
| 2026.09.29 | ₩185,080 | ₩188,842 | ₩182,470 | ₩185,201 | +0.07% | 149.9만 |
|---|
| 2026.09.28 | ₩184,411 | ₩188,199 | ₩183,099 | ₩187,999 | +1.95% | 142.4만 |
|---|
| 2026.09.25 | ₩185,991 | ₩185,991 | ₩183,420 | ₩185,268 | -0.39% | 117.1만 |
|---|
| 2026.09.24 | ₩185,455 | ₩188,253 | ₩183,394 | ₩185,991 | +0.29% | 116.9만 |
|---|
| 2026.09.23 | ₩190,047 | ₩190,422 | ₩186,499 | ₩186,727 | -1.75% | 174.8만 |
|---|
| 2026.09.22 | ₩192,992 | ₩193,112 | ₩189,792 | ₩190,422 | -1.33% | 121.4만 |
|---|
| 2026.09.21 | ₩195,642 | ₩195,789 | ₩192,028 | ₩192,711 | -1.50% | 138.5만 |
|---|
| 2026.09.18 | ₩204,317 | ₩204,317 | ₩195,522 | ₩195,749 | -4.19% | 281.5만 |
|---|
| 2026.09.17 | ₩202,322 | ₩203,567 | ₩200,408 | ₩203,246 | +0.46% | 117.8만 |
|---|
| 2026.09.16 | ₩201,251 | ₩202,550 | ₩199,457 | ₩200,127 | -0.56% | 101.5만 |
|---|
| 2026.09.15 | ₩209,765 | ₩209,765 | ₩199,658 | ₩200,823 | -4.26% | 133.2만 |
|---|
| 2026.09.14 | ₩211,505 | ₩213,098 | ₩209,591 | ₩210,461 | -0.49% | 78.6만 |
|---|
| 2026.09.11 | ₩210,434 | ₩213,741 | ₩208,988 | ₩209,122 | -0.62% | 89.1만 |
|---|
| 2026.09.10 | ₩206,659 | ₩214,102 | ₩203,527 | ₩209,591 | +1.42% | 89.5만 |
|---|
| 2026.09.09 | ₩206,967 | ₩208,225 | ₩203,982 | ₩207,677 | +0.34% | 105.1만 |
|---|
| 2026.09.08 | ₩206,137 | ₩209,926 | ₩203,165 | ₩207,663 | +0.74% | 81.9만 |
|---|
| 2026.09.04 | ₩211,826 | ₩213,915 | ₩207,262 | ₩208,346 | -1.64% | 93.3만 |
|---|
| 2026.09.03 | ₩214,089 | ₩214,089 | ₩209,845 | ₩211,974 | -0.99% | 75.8만 |
|---|
| 2026.09.02 | ₩210,689 | ₩214,758 | ₩207,610 | ₩211,224 | +0.25% | 103.8만 |
|---|
| 2026.09.01 | ₩206,566 | ₩210,207 | ₩205,749 | ₩209,845 | +1.59% | 87.8만 |
|---|
| 2026.08.31 | ₩204,959 | ₩207,489 | ₩203,165 | ₩206,191 | +0.60% | 174.1만 |
|---|
| 2026.08.28 | ₩208,721 | ₩209,591 | ₩204,919 | ₩206,231 | -1.19% | 81.3만 |
|---|
| 2026.08.27 | ₩207,864 | ₩209,832 | ₩206,967 | ₩208,721 | +0.41% | 73만 |
|---|
| 2026.08.26 | ₩205,093 | ₩213,379 | ₩203,500 | ₩209,618 | +2.21% | 111.9만 |
|---|
| 2026.08.25 | ₩205,936 | ₩209,002 | ₩203,487 | ₩205,307 | -0.31% | 104.2만 |
|---|
| 2026.08.24 | ₩204,236 | ₩206,900 | ₩203,165 | ₩204,865 | +0.31% | 120.8만 |
|---|
| 2026.08.21 | ₩204,986 | ₩207,851 | ₩204,156 | ₩204,236 | -0.37% | 122.8만 |
|---|
| 2026.08.20 | ₩207,476 | ₩208,573 | ₩204,143 | ₩204,718 | -1.33% | 87.1만 |
|---|
| 2026.08.19 | ₩209,577 | ₩209,577 | ₩206,606 | ₩208,212 | -0.65% | 116.3만 |
|---|
| 2026.08.18 | ₩208,721 | ₩209,149 | ₩205,428 | ₩206,458 | -1.08% | 103.8만 |
|---|
| 2026.08.17 | ₩202,965 | ₩207,235 | ₩201,720 | ₩206,807 | +1.89% | 116.9만 |
|---|
| 2026.08.14 | ₩200,421 | ₩205,374 | ₩199,163 | ₩204,437 | +2.00% | 130.5만 |
|---|
| 2026.08.13 | ₩206,726 | ₩208,573 | ₩201,064 | ₩201,894 | -2.34% | 205.6만 |
|---|
| 2026.08.12 | ₩213,834 | ₩214,156 | ₩207,302 | ₩209,484 | -2.03% | 209.4만 |
|---|
| 2026.08.11 | ₩221,491 | ₩221,491 | ₩216,565 | ₩216,779 | -2.13% | 80.8만 |
|---|
| 2026.08.10 | ₩216,217 | ₩221,076 | ₩216,217 | ₩220,769 | +2.10% | 93.5만 |
|---|
| 2026.08.07 | ₩216,231 | ₩220,554 | ₩213,754 | ₩218,747 | +1.16% | 97.1만 |
|---|
| 2026.08.06 | ₩215,896 | ₩217,542 | ₩212,148 | ₩213,941 | -0.91% | 136.6만 |
|---|
| 2026.08.05 | ₩225,628 | ₩225,628 | ₩215,923 | ₩216,190 | -4.18% | 129.2만 |
|---|
| 2026.08.04 | ₩223,406 | ₩226,257 | ₩221,826 | ₩222,295 | -0.50% | 119.7만 |
|---|
| 2026.08.03 | ₩222,549 | ₩228,747 | ₩219,550 | ₩222,522 | -0.01% | 151.6만 |
|---|
| 2026.07.31 | ₩246,765 | ₩248,385 | ₩220,287 | ₩223,285 | -9.52% | 458.4만 |
|---|
| 2026.07.30 | ₩239,617 | ₩249,148 | ₩236,404 | ₩248,318 | +3.63% | 217.1만 |
|---|
| 2026.07.29 | ₩243,632 | ₩245,640 | ₩240,955 | ₩242,013 | -0.66% | 107.2만 |
|---|
| 2026.07.28 | ₩239,402 | ₩244,851 | ₩235,935 | ₩244,744 | +2.23% | 133.3만 |
|---|
| 2026.07.27 | ₩236,216 | ₩239,817 | ₩235,601 | ₩236,149 | -0.03% | 104.8만 |
|---|
| 2026.07.24 | ₩233,258 | ₩237,341 | ₩232,160 | ₩235,293 | +0.87% | 113만 |
|---|
| 2026.07.23 | ₩228,466 | ₩234,249 | ₩227,569 | ₩233,124 | +2.04% | 110.3만 |
|---|
| 2026.07.22 | ₩239,443 | ₩242,294 | ₩229,992 | ₩231,170 | -3.46% | 119.2만 |
|---|
| 2026.07.21 | ₩233,954 | ₩239,683 | ₩233,057 | ₩239,683 | +2.45% | 130.5만 |
|---|
| 2026.07.20 | ₩230,741 | ₩233,713 | ₩229,844 | ₩231,585 | +0.37% | 97.8만 |
|---|
| 2026.07.17 | ₩227,261 | ₩231,009 | ₩226,578 | ₩228,747 | +0.65% | 93만 |
|---|
| 2026.07.16 | ₩228,613 | ₩231,076 | ₩226,244 | ₩229,644 | +0.45% | 90.1만 |
|---|
| 2026.07.15 | ₩230,300 | ₩231,745 | ₩226,819 | ₩230,313 | +0.01% | 87.8만 |
|---|
| 2026.07.14 | ₩237,381 | ₩237,381 | ₩226,284 | ₩230,300 | -2.98% | 105.4만 |
|---|
| 2026.07.13 | ₩233,593 | ₩235,440 | ₩230,286 | ₩233,057 | -0.23% | 157.3만 |
|---|
| 2026.07.10 | ₩242,294 | ₩242,535 | ₩233,204 | ₩237,087 | -2.15% | 104.7만 |
|---|
| 2026.07.09 | ₩238,974 | ₩242,294 | ₩237,809 | ₩241,691 | +1.14% | 117.9만 |
|---|
| 2026.07.08 | ₩237,876 | ₩239,121 | ₩234,637 | ₩238,599 | +0.30% | 115.6만 |
|---|
| 2026.07.07 | ₩235,735 | ₩239,282 | ₩233,927 | ₩237,595 | +0.79% | 103.4만 |
|---|
| 2026.07.06 | ₩234,275 | ₩234,289 | ₩229,095 | ₩233,057 | -0.52% | 92.3만 |
|---|
| 2026.07.02 | ₩226,364 | ₩233,432 | ₩225,240 | ₩233,271 | +3.05% | 125.1만 |
|---|
| 2026.07.01 | ₩226,899 | ₩226,993 | ₩222,094 | ₩224,584 | -1.02% | 92.7만 |
|---|
| 2026.06.30 | ₩228,452 | ₩229,577 | ₩225,213 | ₩225,614 | -1.24% | 107.6만 |
|---|
| 2026.06.29 | ₩226,056 | ₩229,483 | ₩224,758 | ₩227,569 | +0.67% | 135.1만 |
|---|
| 2026.06.26 | ₩218,988 | ₩226,980 | ₩218,359 | ₩225,588 | +3.01% | 195.3만 |
|---|
| 2026.06.25 | ₩222,000 | ₩224,985 | ₩219,109 | ₩219,778 | -1.00% | 78.4만 |
|---|
| 2026.06.24 | ₩218,774 | ₩225,668 | ₩217,315 | ₩222,295 | +1.61% | 136.2만 |
|---|
| 2026.06.23 | ₩216,351 | ₩218,908 | ₩214,745 | ₩216,110 | -0.11% | 107.6만 |
|---|
| 2026.06.22 | ₩215,749 | ₩216,579 | ₩213,272 | ₩216,351 | +0.28% | 100.9만 |
|---|
| 2026.06.18 | ₩214,196 | ₩215,963 | ₩209,243 | ₩211,893 | -1.07% | 271.8만 |
|---|
| 2026.06.17 | ₩209,658 | ₩214,209 | ₩208,373 | ₩212,844 | +1.52% | 103.8만 |
|---|
| 2026.06.16 | ₩214,999 | ₩216,405 | ₩207,891 | ₩209,390 | -2.61% | 93.4만 |
|---|
| 2026.06.15 | ₩214,035 | ₩214,919 | ₩209,765 | ₩213,526 | -0.24% | 124.4만 |
|---|
| 2026.06.12 | ₩216,913 | ₩218,158 | ₩213,433 | ₩213,861 | -1.41% | 105.5만 |
|---|
| 2026.06.11 | ₩216,311 | ₩219,590 | ₩214,423 | ₩217,810 | +0.69% | 76.5만 |
|---|
| 2026.06.10 | ₩224,624 | ₩226,752 | ₩215,146 | ₩215,334 | -4.14% | 109.7만 |
|---|
| 2026.06.09 | ₩220,728 | ₩222,790 | ₩215,360 | ₩221,197 | +0.21% | 109.9만 |
|---|
| 2026.06.08 | ₩219,376 | ₩221,411 | ₩217,168 | ₩218,359 | -0.46% | 80.5만 |
|---|
| 2026.06.05 | ₩224,262 | ₩224,892 | ₩218,346 | ₩219,376 | -2.18% | 105만 |
|---|
| 2026.06.04 | ₩221,183 | ₩226,993 | ₩220,233 | ₩224,021 | +1.28% | 130.2만 |
|---|
| 2026.06.03 | ₩208,239 | ₩221,960 | ₩207,650 | ₩221,023 | +6.14% | 194.2만 |
|---|
| 2026.06.02 | ₩214,718 | ₩214,718 | ₩206,231 | ₩207,275 | -3.47% | 104만 |
|---|
| 2026.06.01 | ₩213,326 | ₩216,592 | ₩210,755 | ₩215,521 | +1.03% | 122.1만 |
|---|
| 2026.05.29 | ₩209,778 | ₩212,951 | ₩208,065 | ₩211,907 | +1.01% | 190.8만 |
|---|
| 2026.05.28 | ₩208,493 | ₩211,291 | ₩206,579 | ₩209,350 | +0.41% | 106.8만 |
|---|
| 2026.05.27 | ₩209,818 | ₩210,996 | ₩206,793 | ₩208,600 | -0.58% | 70.9만 |
|---|
| 2026.05.26 | ₩211,505 | ₩211,840 | ₩208,373 | ₩208,466 | -1.44% | 98.4만 |
|---|
| 2026.05.22 | ₩210,100 | ₩212,348 | ₩208,078 | ₩209,765 | -0.16% | 75.9만 |
|---|
| 2026.05.21 | ₩205,803 | ₩210,515 | ₩204,196 | ₩208,159 | +1.14% | 103.7만 |
|---|
| 2026.05.20 | ₩207,221 | ₩209,470 | ₩204,223 | ₩207,047 | -0.08% | 116.9만 |
|---|
| 2026.05.19 | ₩209,618 | ₩210,006 | ₩205,173 | ₩206,632 | -1.42% | 138.6만 |
|---|
| 2026.05.18 | ₩212,442 | ₩213,861 | ₩208,948 | ₩210,448 | -0.94% | 112.8만 |
|---|
| 2026.05.15 | ₩211,800 | ₩213,152 | ₩208,159 | ₩212,067 | +0.13% | 130.7만 |
|---|
| 2026.05.14 | ₩216,364 | ₩217,382 | ₩210,970 | ₩212,911 | -1.60% | 128.5만 |
|---|
| 2026.05.13 | ₩211,438 | ₩216,552 | ₩208,520 | ₩215,949 | +2.13% | 156.5만 |
|---|
| 2026.05.12 | ₩202,710 | ₩209,270 | ₩201,894 | ₩208,560 | +2.89% | 131만 |
|---|
| 2026.05.11 | ₩203,473 | ₩206,740 | ₩201,224 | ₩201,586 | -0.93% | 121.7만 |
|---|
| 2026.05.08 | ₩200,796 | ₩207,141 | ₩200,180 | ₩203,808 | +1.50% | 141.5만 |
|---|
| 2026.05.07 | ₩195,575 | ₩201,278 | ₩195,549 | ₩200,247 | +2.39% | 179만 |
|---|
| 2026.05.06 | ₩199,431 | ₩199,431 | ₩190,033 | ₩196,807 | -1.32% | 243.7만 |
|---|
| 2026.05.05 | ₩180,716 | ₩183,594 | ₩177,718 | ₩180,797 | +0.04% | 142.8만 |
|---|
| 2026.05.04 | ₩176,406 | ₩180,261 | ₩176,406 | ₩179,471 | +1.74% | 119.6만 |
|---|
| 2026.05.01 | ₩176,419 | ₩177,249 | ₩173,836 | ₩176,406 | -0.01% | 68만 |
|---|
| 2026.04.30 | ₩176,754 | ₩179,525 | ₩173,702 | ₩176,259 | -0.28% | 96.7만 |
|---|
| 2026.04.29 | ₩169,325 | ₩175,844 | ₩169,325 | ₩175,670 | +3.75% | 170.9만 |
|---|
| 2026.04.28 | ₩172,926 | ₩174,572 | ₩170,315 | ₩171,507 | -0.82% | 84.5만 |
|---|
| 2026.04.27 | ₩170,583 | ₩173,300 | ₩169,994 | ₩171,399 | +0.48% | 150만 |
|---|
| 2026.04.24 | ₩174,023 | ₩174,478 | ₩170,275 | ₩170,918 | -1.78% | 120.3만 |
|---|
| 2026.04.23 | ₩175,603 | ₩177,343 | ₩173,086 | ₩174,278 | -0.75% | 51.9만 |
|---|
| 2026.04.22 | ₩175,697 | ₩175,937 | ₩173,876 | ₩175,603 | -0.05% | 75.3만 |
|---|
| 2026.04.21 | ₩176,232 | ₩177,745 | ₩173,434 | ₩174,318 | -1.09% | 93.3만 |
|---|
| 2026.04.20 | ₩177,892 | ₩179,525 | ₩174,465 | ₩176,152 | -0.98% | 177.6만 |
|---|
| 2026.04.17 | ₩172,685 | ₩179,030 | ₩171,895 | ₩178,374 | +3.29% | 172.8만 |
|---|
| 2026.04.16 | ₩175,362 | ₩176,312 | ₩171,025 | ₩171,895 | -1.98% | 103만 |
|---|
| 2026.04.15 | ₩176,647 | ₩176,888 | ₩174,639 | ₩175,951 | -0.39% | 109.9만 |
|---|
| 2026.04.14 | ₩169,097 | ₩175,148 | ₩169,097 | ₩175,107 | +3.55% | 111.4만 |
|---|
| 2026.04.13 | ₩172,270 | ₩173,233 | ₩168,187 | ₩169,097 | -1.84% | 109.4만 |
|---|
| 2026.04.10 | ₩176,727 | ₩178,039 | ₩170,235 | ₩172,537 | -2.37% | 80.7만 |
|---|
| 2026.04.09 | ₩177,718 | ₩178,267 | ₩174,224 | ₩176,219 | -0.84% | 82만 |
|---|
| 2026.04.08 | ₩175,603 | ₩178,307 | ₩172,551 | ₩178,240 | +1.50% | 121.6만 |
|---|
| 2026.04.07 | ₩178,508 | ₩179,645 | ₩172,671 | ₩175,228 | -1.84% | 177.2만 |
|---|
| 2026.04.06 | ₩175,268 | ₩179,405 | ₩167,745 | ₩177,343 | +1.18% | 202.2만 |
|---|
| 2026.04.02 | ₩175,107 | ₩179,043 | ₩174,023 | ₩176,165 | +0.60% | 70.7만 |
|---|
| 2026.04.01 | ₩176,607 | ₩178,575 | ₩174,358 | ₩177,450 | +0.48% | 113.3만 |
|---|
| 2026.03.31 | ₩176,352 | ₩179,364 | ₩173,983 | ₩176,352 | 0.00% | 133.9만 |
|---|
| 2026.03.30 | ₩173,327 | ₩174,157 | ₩171,614 | ₩172,310 | -0.59% | 74만 |
|---|
| 2026.03.27 | ₩176,794 | ₩177,972 | ₩171,373 | ₩171,774 | -2.84% | 76.1만 |
|---|
| 2026.03.26 | ₩175,536 | ₩178,052 | ₩173,970 | ₩177,263 | +0.98% | 57.5만 |
|---|
| 2026.03.25 | ₩172,658 | ₩178,106 | ₩172,658 | ₩175,536 | +1.67% | 109.9만 |
|---|
| 2026.03.24 | ₩168,856 | ₩171,761 | ₩167,477 | ₩171,159 | +1.36% | 129.3만 |
|---|
| 2026.03.23 | ₩173,555 | ₩175,322 | ₩170,047 | ₩170,074 | -2.01% | 71만 |
|---|
| 2026.03.20 | ₩172,457 | ₩174,237 | ₩169,579 | ₩170,918 | -0.89% | 218.2만 |
|---|
| 2026.03.19 | ₩174,853 | ₩177,035 | ₩170,101 | ₩173,622 | -0.70% | 89.2만 |
|---|
| 2026.03.18 | ₩173,956 | ₩175,429 | ₩172,698 | ₩174,974 | +0.58% | 80.1만 |
|---|
| 2026.03.17 | ₩174,211 | ₩176,286 | ₩173,863 | ₩174,974 | +0.44% | 63.2만 |
|---|
| 2026.03.16 | ₩174,559 | ₩176,553 | ₩173,327 | ₩173,822 | -0.42% | 91.5만 |
|---|
| 2026.03.13 | ₩172,203 | ₩174,987 | ₩171,413 | ₩173,729 | +0.89% | 94.8만 |
|---|
| 2026.03.12 | ₩173,367 | ₩174,023 | ₩170,208 | ₩171,051 | -1.34% | 79.3만 |
|---|
| 2026.03.11 | ₩173,836 | ₩174,759 | ₩171,480 | ₩173,407 | -0.25% | 78.1만 |
|---|
| 2026.03.10 | ₩174,585 | ₩176,567 | ₩172,778 | ₩173,836 | -0.43% | 79.9만 |
|---|
| 2026.03.09 | ₩171,922 | ₩174,197 | ₩169,847 | ₩173,929 | +1.17% | 85.6만 |
|---|
| 2026.03.06 | ₩171,788 | ₩173,019 | ₩169,940 | ₩171,520 | -0.16% | 90.4만 |
|---|
| 2026.03.05 | ₩176,754 | ₩178,039 | ₩172,979 | ₩173,541 | -1.82% | 156만 |
|---|
| 2026.03.04 | ₩175,804 | ₩180,489 | ₩175,375 | ₩178,628 | +1.61% | 138만 |
|---|
| 2026.03.03 | ₩176,687 | ₩177,263 | ₩171,346 | ₩175,549 | -0.64% | 88.9만 |
|---|
| 2026.03.02 | ₩174,452 | ₩178,374 | ₩174,452 | ₩177,209 | +1.58% | 102.5만 |
|---|
| 2026.02.27 | ₩172,845 | ₩178,026 | ₩172,805 | ₩177,035 | +2.42% | 132.2만 |
|---|
| 2026.02.26 | ₩175,683 | ₩176,968 | ₩172,591 | ₩174,880 | -0.46% | 83.3만 |
|---|
| 2026.02.25 | ₩176,700 | ₩177,035 | ₩174,050 | ₩175,563 | -0.64% | 91.9만 |
|---|
| 2026.02.24 | ₩172,805 | ₩175,871 | ₩171,386 | ₩175,308 | +1.45% | 99.1만 |
|---|
| 2026.02.23 | ₩171,373 | ₩172,403 | ₩169,458 | ₩171,855 | +0.28% | 102.5만 |
|---|
| 2026.02.20 | ₩173,287 | ₩174,492 | ₩170,221 | ₩172,189 | -0.63% | 108만 |
|---|
| 2026.02.19 | ₩172,537 | ₩175,335 | ₩171,065 | ₩174,157 | +0.94% | 124.5만 |
|---|
| 2026.02.18 | ₩170,181 | ₩172,511 | ₩168,695 | ₩171,855 | +0.98% | 109.1만 |
|---|
| 2026.02.17 | ₩167,517 | ₩173,943 | ₩167,517 | ₩171,025 | +2.09% | 161만 |
|---|
| 2026.02.13 | ₩165,764 | ₩169,338 | ₩165,135 | ₩166,152 | +0.23% | 220.3만 |
|---|
| 2026.02.12 | ₩177,156 | ₩180,047 | ₩163,501 | ₩164,787 | -6.98% | 416.7만 |
|---|
| 2026.02.11 | ₩183,380 | ₩187,182 | ₩180,743 | ₩183,983 | +0.33% | 138.9만 |
|---|
| 2026.02.10 | ₩187,865 | ₩191,185 | ₩184,143 | ₩184,264 | -1.92% | 132.3만 |
|---|
| 2026.02.09 | ₩188,775 | ₩188,869 | ₩185,402 | ₩186,821 | -1.04% | 87만 |
|---|
| 2026.02.06 | ₩185,736 | ₩190,288 | ₩185,094 | ₩189,016 | +1.77% | 115.4만 |
|---|
| 2026.02.05 | ₩182,671 | ₩189,351 | ₩182,671 | ₩184,639 | +1.08% | 127.3만 |
|---|
| 2026.02.04 | ₩186,165 | ₩187,985 | ₩183,434 | ₩184,545 | -0.87% | 93.6만 |
|---|
| 2026.02.03 | ₩183,447 | ₩189,070 | ₩183,447 | ₩186,044 | +1.42% | 99.7만 |
|---|
| 2026.02.02 | ₩181,158 | ₩184,665 | ₩180,716 | ₩184,237 | +1.70% | 94만 |
|---|
| 2026.01.30 | ₩182,898 | ₩184,665 | ₩180,663 | ₩182,135 | -0.42% | 103.5만 |
|---|
| 2026.01.29 | ₩181,426 | ₩184,906 | ₩178,588 | ₩184,679 | +1.79% | 92.9만 |
|---|
| 2026.01.28 | ₩178,052 | ₩183,996 | ₩177,704 | ₩180,261 | +1.24% | 93.5만 |
|---|
| 2026.01.27 | ₩180,047 | ₩182,738 | ₩178,762 | ₩179,231 | -0.45% | 58.2만 |
|---|
| 2026.01.26 | ₩179,860 | ₩182,336 | ₩179,525 | ₩180,060 | +0.11% | 92.5만 |
|---|
| 2026.01.23 | ₩184,947 | ₩185,723 | ₩181,265 | ₩182,296 | -1.43% | 116만 |
|---|
| 2026.01.22 | ₩181,479 | ₩184,371 | ₩180,636 | ₩183,889 | +1.33% | 80만 |
|---|
| 2026.01.21 | ₩181,172 | ₩182,309 | ₩179,003 | ₩181,265 | +0.05% | 92.7만 |
|---|
| 2026.01.20 | ₩174,318 | ₩180,409 | ₩172,912 | ₩180,101 | +3.32% | 105.7만 |
|---|
| 2026.01.16 | ₩178,454 | ₩179,405 | ₩175,844 | ₩177,223 | -0.69% | 102.3만 |
|---|
| 2026.01.15 | ₩181,038 | ₩182,028 | ₩175,763 | ₩178,508 | -1.40% | 89.1만 |
|---|
| 2026.01.14 | ₩176,928 | ₩181,359 | ₩176,714 | ₩181,158 | +2.39% | 107.9만 |
|---|
| 2026.01.13 | ₩178,307 | ₩179,083 | ₩175,804 | ₩177,049 | -0.71% | 116.1만 |
|---|
| 2026.01.12 | ₩180,998 | ₩181,453 | ₩176,915 | ₩177,584 | -1.89% | 192.3만 |
|---|
| 2026.01.09 | ₩182,042 | ₩183,501 | ₩180,542 | ₩181,774 | -0.15% | 141.9만 |
|---|
| 2026.01.08 | ₩186,794 | ₩186,981 | ₩179,645 | ₩181,479 | -2.85% | 156.9만 |
|---|
| 2026.01.07 | ₩184,772 | ₩190,301 | ₩184,197 | ₩188,240 | +1.88% | 128.9만 |
|---|
| 2026.01.06 | ₩183,086 | ₩185,442 | ₩181,988 | ₩183,862 | +0.42% | 111.8만 |
|---|
| 2026.01.05 | ₩182,055 | ₩184,973 | ₩179,418 | ₩182,042 | -0.01% | 161.5만 |
|---|
| 2026.01.02 | ₩189,538 | ₩190,181 | ₩185,589 | ₩188,213 | -0.70% | 96.3만 |
|---|
| 2025.12.31 | ₩188,253 | ₩190,488 | ₩188,079 | ₩189,859 | +0.85% | 84.9만 |
|---|
| 2025.12.30 | ₩191,466 | ₩191,666 | ₩188,159 | ₩188,681 | -1.45% | 100만 |
|---|
| 2025.12.29 | ₩194,451 | ₩194,785 | ₩191,774 | ₩192,282 | -1.12% | 69.6만 |
|---|
| 2025.12.26 | ₩195,803 | ₩196,499 | ₩193,634 | ₩194,451 | -0.69% | 69.4만 |
|---|
| 2025.12.24 | ₩198,346 | ₩198,627 | ₩196,151 | ₩196,686 | -0.84% | 36만 |
|---|
| 2025.12.23 | ₩196,004 | ₩198,868 | ₩196,004 | ₩197,155 | +0.59% | 55만 |
|---|
| 2025.12.22 | ₩194,103 | ₩198,721 | ₩194,103 | ₩197,490 | +1.74% | 69.4만 |
|---|
| 2025.12.19 | ₩191,385 | ₩195,375 | ₩188,748 | ₩194,103 | +1.42% | 198.4만 |
|---|
| 2025.12.18 | ₩189,792 | ₩193,072 | ₩189,056 | ₩189,873 | +0.04% | 152.1만 |
|---|
| 2025.12.17 | ₩201,425 | ₩201,425 | ₩189,565 | ₩189,685 | -5.83% | 175.8만 |
|---|
| 2025.12.16 | ₩207,797 | ₩207,797 | ₩198,159 | ₩199,109 | -4.18% | 101.3만 |
|---|
| 2025.12.15 | ₩204,517 | ₩208,225 | ₩202,295 | ₩206,231 | +0.84% | 76.8만 |
|---|
| 2025.12.12 | ₩207,489 | ₩207,877 | ₩202,255 | ₩204,544 | -1.42% | 94.9만 |
|---|
| 2025.12.11 | ₩205,334 | ₩209,444 | ₩205,214 | ₩207,155 | +0.89% | 103.8만 |
|---|
| 2025.12.10 | ₩208,654 | ₩209,765 | ₩202,924 | ₩208,333 | -0.15% | 94.9만 |
|---|
| 2025.12.09 | ₩205,414 | ₩209,189 | ₩203,861 | ₩207,516 | +1.02% | 83.7만 |
|---|
| 2025.12.08 | ₩209,698 | ₩214,423 | ₩207,141 | ₩207,476 | -1.06% | 143.2만 |
|---|
| 2025.12.05 | ₩206,780 | ₩209,845 | ₩205,321 | ₩208,172 | +0.67% | 89.3만 |
|---|
| 2025.12.04 | ₩203,473 | ₩206,566 | ₩202,148 | ₩206,445 | +1.46% | 60만 |
|---|
| 2025.12.03 | ₩205,080 | ₩206,619 | ₩201,144 | ₩203,420 | -0.81% | 82.3만 |
|---|
| 2025.12.02 | ₩202,309 | ₩205,869 | ₩201,920 | ₩204,116 | +0.89% | 85.3만 |
|---|
| 2025.12.01 | ₩203,982 | ₩205,200 | ₩200,234 | ₩201,974 | -0.98% | 70.4만 |
|---|
| 2025.11.28 | ₩204,517 | ₩205,749 | ₩201,345 | ₩203,687 | -0.41% | 50.1만 |
|---|
| 2025.11.26 | ₩196,445 | ₩205,535 | ₩195,441 | ₩202,911 | +3.29% | 173.2만 |
|---|
| 2025.11.25 | ₩189,645 | ₩193,768 | ₩188,306 | ₩192,135 | +1.31% | 63.2만 |
|---|
| 2025.11.24 | ₩190,114 | ₩192,108 | ₩186,432 | ₩189,083 | -0.54% | 120.7만 |
|---|
| 2025.11.21 | ₩187,731 | ₩193,875 | ₩187,035 | ₩189,859 | +1.13% | 96.8만 |
|---|
| 2025.11.20 | ₩185,696 | ₩188,855 | ₩184,505 | ₩186,044 | +0.19% | 79.8만 |
|---|
| 2025.11.19 | ₩187,704 | ₩187,704 | ₩183,420 | ₩184,813 | -1.54% | 109.1만 |
|---|
| 2025.11.18 | ₩191,412 | ₩194,210 | ₩185,308 | ₩185,576 | -3.05% | 127.2만 |
|---|
| 2025.11.17 | ₩193,648 | ₩195,321 | ₩190,676 | ₩192,175 | -0.76% | 85.7만 |
|---|
| 2025.11.14 | ₩191,412 | ₩195,950 | ₩191,412 | ₩193,915 | +1.31% | 64.3만 |
|---|
| 2025.11.13 | ₩195,455 | ₩199,243 | ₩192,644 | ₩192,992 | -1.26% | 92.3만 |
|---|
| 2025.11.12 | ₩197,316 | ₩198,172 | ₩194,652 | ₩196,579 | -0.37% | 115.6만 |
|---|
| 2025.11.11 | ₩197,449 | ₩200,020 | ₩194,103 | ₩197,168 | -0.14% | 135.3만 |
|---|
| 2025.11.10 | ₩204,772 | ₩206,284 | ₩195,468 | ₩200,823 | -1.93% | 96.4만 |
|---|
| 2025.11.07 | ₩206,485 | ₩206,820 | ₩199,417 | ₩203,969 | -1.22% | 143.1만 |
|---|
| 2025.11.06 | ₩205,963 | ₩208,346 | ₩204,625 | ₩207,221 | +0.61% | 94.4만 |
|---|
| 2025.11.05 | ₩197,717 | ₩211,063 | ₩197,717 | ₩205,816 | +4.10% | 293.8만 |
|---|
| 2025.11.04 | ₩190,555 | ₩192,590 | ₩188,507 | ₩191,680 | +0.59% | 74.5만 |
|---|
| 2025.11.03 | ₩190,917 | ₩194,076 | ₩186,687 | ₩190,033 | -0.46% | 76.4만 |
|---|
| 2025.10.31 | ₩184,786 | ₩192,055 | ₩183,487 | ₩191,707 | +3.75% | 132.6만 |
|---|
| 2025.10.30 | ₩183,943 | ₩187,664 | ₩182,738 | ₩184,786 | +0.46% | 90만 |
|---|
| 2025.10.29 | ₩187,410 | ₩193,166 | ₩178,856 | ₩184,759 | -1.41% | 300.7만 |
|---|
| 2025.10.28 | ₩197,289 | ₩200,769 | ₩196,285 | ₩197,289 | 0.00% | 140.1만 |
|---|
| 2025.10.27 | ₩194,103 | ₩199,899 | ₩194,022 | ₩199,377 | +2.72% | 96.5만 |
|---|
| 2025.10.24 | ₩192,229 | ₩193,326 | ₩190,355 | ₩192,764 | +0.28% | 63.6만 |
|---|
| 2025.10.23 | ₩189,940 | ₩193,634 | ₩189,725 | ₩192,322 | +1.25% | 67.5만 |
|---|
| 2025.10.22 | ₩192,001 | ₩192,349 | ₩189,096 | ₩189,377 | -1.37% | 59.3만 |
|---|
| 2025.10.21 | ₩189,806 | ₩191,385 | ₩189,150 | ₩190,957 | +0.61% | 51.2만 |
|---|
| 2025.10.20 | ₩188,855 | ₩190,877 | ₩185,790 | ₩189,190 | +0.18% | 67.4만 |
|---|
| 2025.10.17 | ₩184,090 | ₩188,039 | ₩183,420 | ₩187,530 | +1.87% | 97.7만 |
|---|
| 2025.10.16 | ₩184,906 | ₩188,387 | ₩182,992 | ₩184,090 | -0.44% | 79.8만 |
|---|
| 2025.10.15 | ₩183,648 | ₩186,687 | ₩183,394 | ₩184,371 | +0.39% | 65.1만 |
|---|
| 2025.10.14 | ₩184,264 | ₩185,536 | ₩181,761 | ₩183,702 | -0.31% | 59.9만 |
|---|
| 2025.10.13 | ₩183,193 | ₩186,821 | ₩181,560 | ₩183,862 | +0.37% | 67.1만 |
|---|
| 2025.10.10 | ₩186,459 | ₩186,539 | ₩181,787 | ₩182,898 | -1.91% | 49.4만 |
|---|