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 | ₩188,543 | ₩191,504 | ₩186,795 | ₩190,024 | +0.79% | 102만 |
| 2026.10.08 | ₩190,610 | ₩190,797 | ₩187,222 | ₩188,436 | -1.14% | 123.7만 |
| 2026.10.07 | ₩193,879 | ₩194,613 | ₩191,051 | ₩191,398 | -1.28% | 114.4만 |
| 2026.10.06 | ₩194,186 | ₩194,466 | ₩188,623 | ₩194,119 | -0.03% | 145만 |
| 2026.10.05 | ₩190,691 | ₩196,000 | ₩190,077 | ₩192,385 | +0.89% | 174.8만 |
| 2026.10.02 | ₩188,649 | ₩192,852 | ₩187,249 | ₩191,011 | +1.25% | 164.8만 |
| 2026.10.01 | ₩188,022 | ₩191,758 | ₩186,248 | ₩187,716 | -0.16% | 205.2만 |
| 2026.09.30 | ₩184,541 | ₩190,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩189,223 |
| +2.54% |
| 184.7만 |
| 2026.09.29 | ₩184,447 | ₩188,196 | ₩181,846 | ₩184,567 | +0.07% | 149.9만 |
|---|
| 2026.09.28 | ₩183,780 | ₩187,555 | ₩182,473 | ₩187,355 | +1.95% | 142.4만 |
|---|
| 2026.09.25 | ₩185,354 | ₩185,354 | ₩182,793 | ₩184,634 | -0.39% | 117.1만 |
|---|
| 2026.09.24 | ₩184,821 | ₩187,609 | ₩182,766 | ₩185,354 | +0.29% | 116.9만 |
|---|
| 2026.09.23 | ₩189,396 | ₩189,770 | ₩185,861 | ₩186,088 | -1.75% | 174.8만 |
|---|
| 2026.09.22 | ₩192,331 | ₩192,451 | ₩189,143 | ₩189,770 | -1.33% | 121.4만 |
|---|
| 2026.09.21 | ₩194,973 | ₩195,120 | ₩191,371 | ₩192,051 | -1.50% | 138.5만 |
|---|
| 2026.09.18 | ₩203,618 | ₩203,618 | ₩194,853 | ₩195,080 | -4.19% | 281.5만 |
|---|
| 2026.09.17 | ₩201,630 | ₩202,871 | ₩199,722 | ₩202,550 | +0.46% | 117.8만 |
|---|
| 2026.09.16 | ₩200,563 | ₩201,857 | ₩198,775 | ₩199,442 | -0.56% | 101.5만 |
|---|
| 2026.09.15 | ₩209,047 | ₩209,047 | ₩198,975 | ₩200,136 | -4.26% | 133.2만 |
|---|
| 2026.09.14 | ₩210,781 | ₩212,369 | ₩208,874 | ₩209,741 | -0.49% | 78.6만 |
|---|
| 2026.09.11 | ₩209,714 | ₩213,009 | ₩208,273 | ₩208,407 | -0.62% | 89.1만 |
|---|
| 2026.09.10 | ₩205,952 | ₩213,370 | ₩202,830 | ₩208,874 | +1.42% | 89.5만 |
|---|
| 2026.09.09 | ₩206,259 | ₩207,513 | ₩203,284 | ₩206,966 | +0.34% | 105.1만 |
|---|
| 2026.09.08 | ₩205,432 | ₩209,207 | ₩202,470 | ₩206,953 | +0.74% | 81.9만 |
|---|
| 2026.09.04 | ₩211,102 | ₩213,183 | ₩206,553 | ₩207,633 | -1.64% | 93.3만 |
|---|
| 2026.09.03 | ₩213,356 | ₩213,356 | ₩209,127 | ₩211,248 | -0.99% | 75.8만 |
|---|
| 2026.09.02 | ₩209,968 | ₩214,023 | ₩206,899 | ₩210,501 | +0.25% | 103.8만 |
|---|
| 2026.09.01 | ₩205,859 | ₩209,487 | ₩205,045 | ₩209,127 | +1.59% | 87.8만 |
|---|
| 2026.08.31 | ₩204,258 | ₩206,779 | ₩202,470 | ₩205,485 | +0.60% | 174.1만 |
|---|
| 2026.08.28 | ₩208,007 | ₩208,874 | ₩204,218 | ₩205,525 | -1.19% | 81.3만 |
|---|
| 2026.08.27 | ₩207,153 | ₩209,114 | ₩206,259 | ₩208,007 | +0.41% | 73만 |
|---|
| 2026.08.26 | ₩204,391 | ₩212,649 | ₩202,804 | ₩208,900 | +2.21% | 111.9만 |
|---|
| 2026.08.25 | ₩205,232 | ₩208,287 | ₩202,790 | ₩204,605 | -0.31% | 104.2만 |
|---|
| 2026.08.24 | ₩203,538 | ₩206,192 | ₩202,470 | ₩204,165 | +0.31% | 120.8만 |
|---|
| 2026.08.21 | ₩204,285 | ₩207,140 | ₩203,457 | ₩203,538 | -0.37% | 122.8만 |
|---|
| 2026.08.20 | ₩206,766 | ₩207,860 | ₩203,444 | ₩204,018 | -1.33% | 87.1만 |
|---|
| 2026.08.19 | ₩208,860 | ₩208,860 | ₩205,899 | ₩207,500 | -0.65% | 116.3만 |
|---|
| 2026.08.18 | ₩208,007 | ₩208,434 | ₩204,725 | ₩205,752 | -1.08% | 103.8만 |
|---|
| 2026.08.17 | ₩202,270 | ₩206,526 | ₩201,030 | ₩206,099 | +1.89% | 116.9만 |
|---|
| 2026.08.14 | ₩199,735 | ₩204,671 | ₩198,481 | ₩203,738 | +2.00% | 130.5만 |
|---|
| 2026.08.13 | ₩206,019 | ₩207,860 | ₩200,376 | ₩201,203 | -2.34% | 205.6만 |
|---|
| 2026.08.12 | ₩213,103 | ₩213,423 | ₩206,593 | ₩208,767 | -2.03% | 209.4만 |
|---|
| 2026.08.11 | ₩220,734 | ₩220,734 | ₩215,824 | ₩216,038 | -2.13% | 80.8만 |
|---|
| 2026.08.10 | ₩215,477 | ₩220,320 | ₩215,477 | ₩220,013 | +2.10% | 93.5만 |
|---|
| 2026.08.07 | ₩215,491 | ₩219,800 | ₩213,023 | ₩217,999 | +1.16% | 97.1만 |
|---|
| 2026.08.06 | ₩215,157 | ₩216,798 | ₩211,422 | ₩213,209 | -0.91% | 136.6만 |
|---|
| 2026.08.05 | ₩224,856 | ₩224,856 | ₩215,184 | ₩215,451 | -4.18% | 129.2만 |
|---|
| 2026.08.04 | ₩222,641 | ₩225,483 | ₩221,067 | ₩221,534 | -0.50% | 119.7만 |
|---|
| 2026.08.03 | ₩221,787 | ₩227,964 | ₩218,799 | ₩221,761 | -0.01% | 151.6만 |
|---|
| 2026.07.31 | ₩245,921 | ₩247,535 | ₩219,533 | ₩222,521 | -9.52% | 458.4만 |
|---|
| 2026.07.30 | ₩238,797 | ₩248,295 | ₩235,595 | ₩247,468 | +3.63% | 217.1만 |
|---|
| 2026.07.29 | ₩242,799 | ₩244,800 | ₩240,131 | ₩241,185 | -0.66% | 107.2만 |
|---|
| 2026.07.28 | ₩238,583 | ₩244,013 | ₩235,128 | ₩243,906 | +2.23% | 133.3만 |
|---|
| 2026.07.27 | ₩235,408 | ₩238,997 | ₩234,795 | ₩235,342 | -0.03% | 104.8만 |
|---|
| 2026.07.24 | ₩232,460 | ₩236,529 | ₩231,366 | ₩234,488 | +0.87% | 113만 |
|---|
| 2026.07.23 | ₩227,684 | ₩233,447 | ₩226,790 | ₩232,327 | +2.04% | 110.3만 |
|---|
| 2026.07.22 | ₩238,623 | ₩241,465 | ₩229,205 | ₩230,379 | -3.46% | 119.2만 |
|---|
| 2026.07.21 | ₩233,154 | ₩238,863 | ₩232,260 | ₩238,863 | +2.45% | 130.5만 |
|---|
| 2026.07.20 | ₩229,952 | ₩232,914 | ₩229,058 | ₩230,792 | +0.37% | 97.8만 |
|---|
| 2026.07.17 | ₩226,483 | ₩230,219 | ₩225,803 | ₩227,964 | +0.65% | 93만 |
|---|
| 2026.07.16 | ₩227,831 | ₩230,285 | ₩225,469 | ₩228,858 | +0.45% | 90.1만 |
|---|
| 2026.07.15 | ₩229,512 | ₩230,952 | ₩226,043 | ₩229,525 | +0.01% | 87.8만 |
|---|
| 2026.07.14 | ₩236,569 | ₩236,569 | ₩225,509 | ₩229,512 | -2.98% | 105.4만 |
|---|
| 2026.07.13 | ₩232,793 | ₩234,634 | ₩229,498 | ₩232,260 | -0.23% | 157.3만 |
|---|
| 2026.07.10 | ₩241,465 | ₩241,705 | ₩232,407 | ₩236,275 | -2.15% | 104.7만 |
|---|
| 2026.07.09 | ₩238,156 | ₩241,465 | ₩236,996 | ₩240,865 | +1.14% | 117.9만 |
|---|
| 2026.07.08 | ₩237,062 | ₩238,303 | ₩233,834 | ₩237,783 | +0.30% | 115.6만 |
|---|
| 2026.07.07 | ₩234,928 | ₩238,463 | ₩233,127 | ₩236,782 | +0.79% | 103.4만 |
|---|
| 2026.07.06 | ₩233,474 | ₩233,487 | ₩228,311 | ₩232,260 | -0.52% | 92.3만 |
|---|
| 2026.07.02 | ₩225,590 | ₩232,633 | ₩224,469 | ₩232,473 | +3.05% | 125.1만 |
|---|
| 2026.07.01 | ₩226,123 | ₩226,217 | ₩221,334 | ₩223,815 | -1.02% | 92.7만 |
|---|
| 2026.06.30 | ₩227,671 | ₩228,791 | ₩224,442 | ₩224,842 | -1.24% | 107.6만 |
|---|
| 2026.06.29 | ₩225,283 | ₩228,698 | ₩223,989 | ₩226,790 | +0.67% | 135.1만 |
|---|
| 2026.06.26 | ₩218,239 | ₩226,203 | ₩217,612 | ₩224,816 | +3.01% | 195.3만 |
|---|
| 2026.06.25 | ₩221,241 | ₩224,215 | ₩218,359 | ₩219,026 | -1.00% | 78.4만 |
|---|
| 2026.06.24 | ₩218,025 | ₩224,896 | ₩216,571 | ₩221,534 | +1.61% | 136.2만 |
|---|
| 2026.06.23 | ₩215,611 | ₩218,159 | ₩214,010 | ₩215,371 | -0.11% | 107.6만 |
|---|
| 2026.06.22 | ₩215,010 | ₩215,838 | ₩212,542 | ₩215,611 | +0.28% | 100.9만 |
|---|
| 2026.06.18 | ₩213,463 | ₩215,224 | ₩208,527 | ₩211,168 | -1.07% | 271.8만 |
|---|
| 2026.06.17 | ₩208,940 | ₩213,476 | ₩207,660 | ₩212,116 | +1.52% | 103.8만 |
|---|
| 2026.06.16 | ₩214,263 | ₩215,664 | ₩207,180 | ₩208,674 | -2.61% | 93.4만 |
|---|
| 2026.06.15 | ₩213,303 | ₩214,183 | ₩209,047 | ₩212,796 | -0.24% | 124.4만 |
|---|
| 2026.06.12 | ₩216,171 | ₩217,412 | ₩212,703 | ₩213,129 | -1.41% | 105.5만 |
|---|
| 2026.06.11 | ₩215,571 | ₩218,839 | ₩213,690 | ₩217,065 | +0.69% | 76.5만 |
|---|
| 2026.06.10 | ₩223,855 | ₩225,976 | ₩214,410 | ₩214,597 | -4.14% | 109.7만 |
|---|
| 2026.06.09 | ₩219,973 | ₩222,028 | ₩214,624 | ₩220,440 | +0.21% | 109.9만 |
|---|
| 2026.06.08 | ₩218,626 | ₩220,654 | ₩216,425 | ₩217,612 | -0.46% | 80.5만 |
|---|
| 2026.06.05 | ₩223,495 | ₩224,122 | ₩217,599 | ₩218,626 | -2.18% | 105만 |
|---|
| 2026.06.04 | ₩220,427 | ₩226,217 | ₩219,480 | ₩223,255 | +1.28% | 130.2만 |
|---|
| 2026.06.03 | ₩207,526 | ₩221,200 | ₩206,939 | ₩220,267 | +6.14% | 194.2만 |
|---|
| 2026.06.02 | ₩213,983 | ₩213,983 | ₩205,525 | ₩206,566 | -3.47% | 104만 |
|---|
| 2026.06.01 | ₩212,596 | ₩215,851 | ₩210,034 | ₩214,784 | +1.03% | 122.1만 |
|---|
| 2026.05.29 | ₩209,061 | ₩212,222 | ₩207,353 | ₩211,182 | +1.01% | 190.8만 |
|---|
| 2026.05.28 | ₩207,780 | ₩210,568 | ₩205,872 | ₩208,634 | +0.41% | 106.8만 |
|---|
| 2026.05.27 | ₩209,101 | ₩210,275 | ₩206,086 | ₩207,887 | -0.58% | 70.9만 |
|---|
| 2026.05.26 | ₩210,781 | ₩211,115 | ₩207,660 | ₩207,753 | -1.44% | 98.4만 |
|---|
| 2026.05.22 | ₩209,381 | ₩211,622 | ₩207,366 | ₩209,047 | -0.16% | 75.9만 |
|---|
| 2026.05.21 | ₩205,098 | ₩209,794 | ₩203,498 | ₩207,446 | +1.14% | 103.7만 |
|---|
| 2026.05.20 | ₩206,512 | ₩208,754 | ₩203,524 | ₩206,339 | -0.08% | 116.9만 |
|---|
| 2026.05.19 | ₩208,900 | ₩209,287 | ₩204,471 | ₩205,926 | -1.42% | 138.6만 |
|---|
| 2026.05.18 | ₩211,715 | ₩213,129 | ₩208,233 | ₩209,728 | -0.94% | 112.8만 |
|---|
| 2026.05.15 | ₩211,075 | ₩212,422 | ₩207,446 | ₩211,342 | +0.13% | 130.7만 |
|---|
| 2026.05.14 | ₩215,624 | ₩216,638 | ₩210,248 | ₩212,182 | -1.60% | 128.5만 |
|---|
| 2026.05.13 | ₩210,715 | ₩215,811 | ₩207,807 | ₩215,211 | +2.13% | 156.5만 |
|---|
| 2026.05.12 | ₩202,017 | ₩208,554 | ₩201,203 | ₩207,847 | +2.89% | 131만 |
|---|
| 2026.05.11 | ₩202,777 | ₩206,032 | ₩200,536 | ₩200,896 | -0.93% | 121.7만 |
|---|
| 2026.05.08 | ₩200,109 | ₩206,432 | ₩199,495 | ₩203,111 | +1.50% | 141.5만 |
|---|
| 2026.05.07 | ₩194,906 | ₩200,589 | ₩194,879 | ₩199,562 | +2.39% | 179만 |
|---|
| 2026.05.06 | ₩198,748 | ₩198,748 | ₩189,383 | ₩196,134 | -1.32% | 243.7만 |
|---|
| 2026.05.05 | ₩180,098 | ₩182,966 | ₩177,110 | ₩180,178 | +0.04% | 142.8만 |
|---|
| 2026.05.04 | ₩175,802 | ₩179,645 | ₩175,802 | ₩178,857 | +1.74% | 119.6만 |
|---|
| 2026.05.01 | ₩175,816 | ₩176,643 | ₩173,241 | ₩175,802 | -0.01% | 68만 |
|---|
| 2026.04.30 | ₩176,149 | ₩178,911 | ₩173,108 | ₩175,656 | -0.28% | 96.7만 |
|---|
| 2026.04.29 | ₩168,745 | ₩175,242 | ₩168,745 | ₩175,069 | +3.75% | 170.9만 |
|---|
| 2026.04.28 | ₩172,334 | ₩173,975 | ₩169,732 | ₩170,920 | -0.82% | 84.5만 |
|---|
| 2026.04.27 | ₩169,999 | ₩172,707 | ₩169,412 | ₩170,813 | +0.48% | 150만 |
|---|
| 2026.04.24 | ₩173,428 | ₩173,881 | ₩169,692 | ₩170,333 | -1.78% | 120.3만 |
|---|
| 2026.04.23 | ₩175,002 | ₩176,736 | ₩172,494 | ₩173,681 | -0.75% | 51.9만 |
|---|
| 2026.04.22 | ₩175,095 | ₩175,335 | ₩173,281 | ₩175,002 | -0.05% | 75.3만 |
|---|
| 2026.04.21 | ₩175,629 | ₩177,136 | ₩172,841 | ₩173,721 | -1.09% | 93.3만 |
|---|
| 2026.04.20 | ₩177,283 | ₩178,911 | ₩173,868 | ₩175,549 | -0.98% | 177.6만 |
|---|
| 2026.04.17 | ₩172,094 | ₩178,417 | ₩171,307 | ₩177,763 | +3.29% | 172.8만 |
|---|
| 2026.04.16 | ₩174,762 | ₩175,709 | ₩170,440 | ₩171,307 | -1.98% | 103만 |
|---|
| 2026.04.15 | ₩176,043 | ₩176,283 | ₩174,041 | ₩175,349 | -0.39% | 109.9만 |
|---|
| 2026.04.14 | ₩168,518 | ₩174,548 | ₩168,518 | ₩174,508 | +3.55% | 111.4만 |
|---|
| 2026.04.13 | ₩171,680 | ₩172,641 | ₩167,611 | ₩168,518 | -1.84% | 109.4만 |
|---|
| 2026.04.10 | ₩176,123 | ₩177,430 | ₩169,652 | ₩171,947 | -2.37% | 80.7만 |
|---|
| 2026.04.09 | ₩177,110 | ₩177,657 | ₩173,628 | ₩175,616 | -0.84% | 82만 |
|---|
| 2026.04.08 | ₩175,002 | ₩177,697 | ₩171,960 | ₩177,630 | +1.50% | 121.6만 |
|---|
| 2026.04.07 | ₩177,897 | ₩179,031 | ₩172,080 | ₩174,628 | -1.84% | 177.2만 |
|---|
| 2026.04.06 | ₩174,668 | ₩178,791 | ₩167,171 | ₩176,736 | +1.18% | 202.2만 |
|---|
| 2026.04.02 | ₩174,508 | ₩178,431 | ₩173,428 | ₩175,562 | +0.60% | 70.7만 |
|---|
| 2026.04.01 | ₩176,003 | ₩177,964 | ₩173,761 | ₩176,843 | +0.48% | 113.3만 |
|---|
| 2026.03.31 | ₩175,749 | ₩178,751 | ₩173,388 | ₩175,749 | 0.00% | 133.9만 |
|---|
| 2026.03.30 | ₩172,734 | ₩173,561 | ₩171,026 | ₩171,720 | -0.59% | 74만 |
|---|
| 2026.03.27 | ₩176,189 | ₩177,363 | ₩170,786 | ₩171,187 | -2.84% | 76.1만 |
|---|
| 2026.03.26 | ₩174,935 | ₩177,443 | ₩173,374 | ₩176,656 | +0.98% | 57.5만 |
|---|
| 2026.03.25 | ₩172,067 | ₩177,497 | ₩172,067 | ₩174,935 | +1.67% | 109.9만 |
|---|
| 2026.03.24 | ₩168,278 | ₩171,173 | ₩166,904 | ₩170,573 | +1.36% | 129.3만 |
|---|
| 2026.03.23 | ₩172,961 | ₩174,722 | ₩169,466 | ₩169,492 | -2.01% | 71만 |
|---|
| 2026.03.20 | ₩171,867 | ₩173,641 | ₩168,999 | ₩170,333 | -0.89% | 218.2만 |
|---|
| 2026.03.19 | ₩174,255 | ₩176,429 | ₩169,519 | ₩173,028 | -0.70% | 89.2만 |
|---|
| 2026.03.18 | ₩173,361 | ₩174,829 | ₩172,107 | ₩174,375 | +0.58% | 80.1만 |
|---|
| 2026.03.17 | ₩173,615 | ₩175,682 | ₩173,268 | ₩174,375 | +0.44% | 63.2만 |
|---|
| 2026.03.16 | ₩173,961 | ₩175,949 | ₩172,734 | ₩173,228 | -0.42% | 91.5만 |
|---|
| 2026.03.13 | ₩171,613 | ₩174,388 | ₩170,826 | ₩173,134 | +0.89% | 94.8만 |
|---|
| 2026.03.12 | ₩172,774 | ₩173,428 | ₩169,626 | ₩170,466 | -1.34% | 79.3만 |
|---|
| 2026.03.11 | ₩173,241 | ₩174,162 | ₩170,893 | ₩172,814 | -0.25% | 78.1만 |
|---|
| 2026.03.10 | ₩173,988 | ₩175,963 | ₩172,187 | ₩173,241 | -0.43% | 79.9만 |
|---|
| 2026.03.09 | ₩171,333 | ₩173,601 | ₩169,266 | ₩173,334 | +1.17% | 85.6만 |
|---|
| 2026.03.06 | ₩171,200 | ₩172,427 | ₩169,359 | ₩170,933 | -0.16% | 90.4만 |
|---|
| 2026.03.05 | ₩176,149 | ₩177,430 | ₩172,387 | ₩172,948 | -1.82% | 156만 |
|---|
| 2026.03.04 | ₩175,202 | ₩179,871 | ₩174,775 | ₩178,017 | +1.61% | 138만 |
|---|
| 2026.03.03 | ₩176,083 | ₩176,656 | ₩170,760 | ₩174,949 | -0.64% | 88.9만 |
|---|
| 2026.03.02 | ₩173,855 | ₩177,763 | ₩173,855 | ₩176,603 | +1.58% | 102.5만 |
|---|
| 2026.02.27 | ₩172,254 | ₩177,417 | ₩172,214 | ₩176,429 | +2.42% | 132.2만 |
|---|
| 2026.02.26 | ₩175,082 | ₩176,363 | ₩172,000 | ₩174,282 | -0.46% | 83.3만 |
|---|
| 2026.02.25 | ₩176,096 | ₩176,429 | ₩173,454 | ₩174,962 | -0.64% | 91.9만 |
|---|
| 2026.02.24 | ₩172,214 | ₩175,269 | ₩170,800 | ₩174,709 | +1.45% | 99.1만 |
|---|
| 2026.02.23 | ₩170,786 | ₩171,814 | ₩168,879 | ₩171,267 | +0.28% | 102.5만 |
|---|
| 2026.02.20 | ₩172,694 | ₩173,895 | ₩169,639 | ₩171,600 | -0.63% | 108만 |
|---|
| 2026.02.19 | ₩171,947 | ₩174,735 | ₩170,480 | ₩173,561 | +0.94% | 124.5만 |
|---|
| 2026.02.18 | ₩169,599 | ₩171,920 | ₩168,118 | ₩171,267 | +0.98% | 109.1만 |
|---|
| 2026.02.17 | ₩166,944 | ₩173,348 | ₩166,944 | ₩170,440 | +2.09% | 161만 |
|---|
| 2026.02.13 | ₩165,197 | ₩168,759 | ₩164,570 | ₩165,584 | +0.23% | 220.3만 |
|---|
| 2026.02.12 | ₩176,549 | ₩179,431 | ₩162,942 | ₩164,223 | -6.98% | 416.7만 |
|---|
| 2026.02.11 | ₩182,753 | ₩186,542 | ₩180,125 | ₩183,353 | +0.33% | 138.9만 |
|---|
| 2026.02.10 | ₩187,222 | ₩190,530 | ₩183,513 | ₩183,633 | -1.92% | 132.3만 |
|---|
| 2026.02.09 | ₩188,129 | ₩188,223 | ₩184,767 | ₩186,181 | -1.04% | 87만 |
|---|
| 2026.02.06 | ₩185,101 | ₩189,637 | ₩184,460 | ₩188,369 | +1.77% | 115.4만 |
|---|
| 2026.02.05 | ₩182,046 | ₩188,703 | ₩182,046 | ₩184,007 | +1.08% | 127.3만 |
|---|
| 2026.02.04 | ₩185,528 | ₩187,342 | ₩182,806 | ₩183,914 | -0.87% | 93.6만 |
|---|
| 2026.02.03 | ₩182,820 | ₩188,423 | ₩182,820 | ₩185,408 | +1.42% | 99.7만 |
|---|
| 2026.02.02 | ₩180,538 | ₩184,034 | ₩180,098 | ₩183,607 | +1.70% | 94만 |
|---|
| 2026.01.30 | ₩182,273 | ₩184,034 | ₩180,045 | ₩181,512 | -0.42% | 103.5만 |
|---|
| 2026.01.29 | ₩180,805 | ₩184,274 | ₩177,977 | ₩184,047 | +1.79% | 92.9만 |
|---|
| 2026.01.28 | ₩177,443 | ₩183,367 | ₩177,096 | ₩179,645 | +1.24% | 93.5만 |
|---|
| 2026.01.27 | ₩179,431 | ₩182,113 | ₩178,150 | ₩178,617 | -0.45% | 58.2만 |
|---|
| 2026.01.26 | ₩179,244 | ₩181,712 | ₩178,911 | ₩179,444 | +0.11% | 92.5만 |
|---|
| 2026.01.23 | ₩184,314 | ₩185,087 | ₩180,645 | ₩181,672 | -1.43% | 116만 |
|---|
| 2026.01.22 | ₩180,859 | ₩183,740 | ₩180,018 | ₩183,260 | +1.33% | 80만 |
|---|
| 2026.01.21 | ₩180,552 | ₩181,686 | ₩178,391 | ₩180,645 | +0.05% | 92.7만 |
|---|
| 2026.01.20 | ₩173,721 | ₩179,791 | ₩172,321 | ₩179,484 | +3.32% | 105.7만 |
|---|
| 2026.01.16 | ₩177,844 | ₩178,791 | ₩175,242 | ₩176,616 | -0.69% | 102.3만 |
|---|
| 2026.01.15 | ₩180,418 | ₩181,405 | ₩175,162 | ₩177,897 | -1.40% | 89.1만 |
|---|
| 2026.01.14 | ₩176,323 | ₩180,738 | ₩176,109 | ₩180,538 | +2.39% | 107.9만 |
|---|
| 2026.01.13 | ₩177,697 | ₩178,471 | ₩175,202 | ₩176,443 | -0.71% | 116.1만 |
|---|
| 2026.01.12 | ₩180,378 | ₩180,832 | ₩176,309 | ₩176,976 | -1.89% | 192.3만 |
|---|
| 2026.01.09 | ₩181,419 | ₩182,873 | ₩179,925 | ₩181,152 | -0.15% | 141.9만 |
|---|
| 2026.01.08 | ₩186,155 | ₩186,341 | ₩179,031 | ₩180,859 | -2.85% | 156.9만 |
|---|
| 2026.01.07 | ₩184,140 | ₩189,650 | ₩183,567 | ₩187,596 | +1.88% | 128.9만 |
|---|
| 2026.01.06 | ₩182,459 | ₩184,807 | ₩181,365 | ₩183,233 | +0.42% | 111.8만 |
|---|
| 2026.01.05 | ₩181,432 | ₩184,340 | ₩178,804 | ₩181,419 | -0.01% | 161.5만 |
|---|
| 2026.01.02 | ₩188,890 | ₩189,530 | ₩184,954 | ₩187,569 | -0.70% | 96.3만 |
|---|
| 2025.12.31 | ₩187,609 | ₩189,837 | ₩187,435 | ₩189,210 | +0.85% | 84.9만 |
|---|
| 2025.12.30 | ₩190,811 | ₩191,011 | ₩187,515 | ₩188,036 | -1.45% | 100만 |
|---|
| 2025.12.29 | ₩193,786 | ₩194,119 | ₩191,117 | ₩191,624 | -1.12% | 69.6만 |
|---|
| 2025.12.26 | ₩195,133 | ₩195,827 | ₩192,972 | ₩193,786 | -0.69% | 69.4만 |
|---|
| 2025.12.24 | ₩197,668 | ₩197,948 | ₩195,480 | ₩196,013 | -0.84% | 36만 |
|---|
| 2025.12.23 | ₩195,333 | ₩198,188 | ₩195,333 | ₩196,480 | +0.59% | 55만 |
|---|
| 2025.12.22 | ₩193,439 | ₩198,041 | ₩193,439 | ₩196,814 | +1.74% | 69.4만 |
|---|
| 2025.12.19 | ₩190,731 | ₩194,706 | ₩188,102 | ₩193,439 | +1.42% | 198.4만 |
|---|
| 2025.12.18 | ₩189,143 | ₩192,411 | ₩188,409 | ₩189,223 | +0.04% | 152.1만 |
|---|
| 2025.12.17 | ₩200,736 | ₩200,736 | ₩188,916 | ₩189,036 | -5.83% | 175.8만 |
|---|
| 2025.12.16 | ₩207,086 | ₩207,086 | ₩197,481 | ₩198,428 | -4.18% | 101.3만 |
|---|
| 2025.12.15 | ₩203,818 | ₩207,513 | ₩201,603 | ₩205,525 | +0.84% | 76.8만 |
|---|
| 2025.12.12 | ₩206,779 | ₩207,166 | ₩201,563 | ₩203,844 | -1.42% | 94.9만 |
|---|
| 2025.12.11 | ₩204,631 | ₩208,727 | ₩204,511 | ₩206,446 | +0.89% | 103.8만 |
|---|
| 2025.12.10 | ₩207,940 | ₩209,047 | ₩202,230 | ₩207,620 | -0.15% | 94.9만 |
|---|
| 2025.12.09 | ₩204,712 | ₩208,474 | ₩203,164 | ₩206,806 | +1.02% | 83.7만 |
|---|
| 2025.12.08 | ₩208,980 | ₩213,690 | ₩206,432 | ₩206,766 | -1.06% | 143.2만 |
|---|
| 2025.12.05 | ₩206,072 | ₩209,127 | ₩204,618 | ₩207,460 | +0.67% | 89.3만 |
|---|
| 2025.12.04 | ₩202,777 | ₩205,859 | ₩201,456 | ₩205,739 | +1.46% | 60만 |
|---|
| 2025.12.03 | ₩204,378 | ₩205,912 | ₩200,456 | ₩202,724 | -0.81% | 82.3만 |
|---|
| 2025.12.02 | ₩201,616 | ₩205,165 | ₩201,230 | ₩203,417 | +0.89% | 85.3만 |
|---|
| 2025.12.01 | ₩203,284 | ₩204,498 | ₩199,549 | ₩201,283 | -0.98% | 70.4만 |
|---|
| 2025.11.28 | ₩203,818 | ₩205,045 | ₩200,656 | ₩202,991 | -0.41% | 50.1만 |
|---|
| 2025.11.26 | ₩195,773 | ₩204,832 | ₩194,773 | ₩202,217 | +3.29% | 173.2만 |
|---|
| 2025.11.25 | ₩188,996 | ₩193,105 | ₩187,662 | ₩191,478 | +1.31% | 63.2만 |
|---|
| 2025.11.24 | ₩189,463 | ₩191,451 | ₩185,795 | ₩188,436 | -0.54% | 120.7만 |
|---|
| 2025.11.21 | ₩187,089 | ₩193,212 | ₩186,395 | ₩189,210 | +1.13% | 96.8만 |
|---|
| 2025.11.20 | ₩185,061 | ₩188,209 | ₩183,873 | ₩185,408 | +0.19% | 79.8만 |
|---|
| 2025.11.19 | ₩187,062 | ₩187,062 | ₩182,793 | ₩184,180 | -1.54% | 109.1만 |
|---|
| 2025.11.18 | ₩190,757 | ₩193,545 | ₩184,674 | ₩184,941 | -3.05% | 127.2만 |
|---|
| 2025.11.17 | ₩192,985 | ₩194,653 | ₩190,024 | ₩191,518 | -0.76% | 85.7만 |
|---|
| 2025.11.14 | ₩190,757 | ₩195,280 | ₩190,757 | ₩193,252 | +1.31% | 64.3만 |
|---|
| 2025.11.13 | ₩194,786 | ₩198,561 | ₩191,985 | ₩192,331 | -1.26% | 92.3만 |
|---|
| 2025.11.12 | ₩196,640 | ₩197,494 | ₩193,986 | ₩195,907 | -0.37% | 115.6만 |
|---|
| 2025.11.11 | ₩196,774 | ₩199,335 | ₩193,439 | ₩196,494 | -0.14% | 135.3만 |
|---|
| 2025.11.10 | ₩204,071 | ₩205,579 | ₩194,799 | ₩200,136 | -1.93% | 96.4만 |
|---|
| 2025.11.07 | ₩205,779 | ₩206,112 | ₩198,735 | ₩203,271 | -1.22% | 143.1만 |
|---|
| 2025.11.06 | ₩205,258 | ₩207,633 | ₩203,924 | ₩206,512 | +0.61% | 94.4만 |
|---|
| 2025.11.05 | ₩197,041 | ₩210,341 | ₩197,041 | ₩205,112 | +4.10% | 293.8만 |
|---|
| 2025.11.04 | ₩189,903 | ₩191,931 | ₩187,862 | ₩191,024 | +0.59% | 74.5만 |
|---|
| 2025.11.03 | ₩190,264 | ₩193,412 | ₩186,048 | ₩189,383 | -0.46% | 76.4만 |
|---|
| 2025.10.31 | ₩184,154 | ₩191,398 | ₩182,860 | ₩191,051 | +3.75% | 132.6만 |
|---|
| 2025.10.30 | ₩183,313 | ₩187,022 | ₩182,113 | ₩184,154 | +0.46% | 90만 |
|---|
| 2025.10.29 | ₩186,768 | ₩192,505 | ₩178,244 | ₩184,127 | -1.41% | 300.7만 |
|---|
| 2025.10.28 | ₩196,614 | ₩200,082 | ₩195,613 | ₩196,614 | 0.00% | 140.1만 |
|---|
| 2025.10.27 | ₩193,439 | ₩199,215 | ₩193,359 | ₩198,695 | +2.72% | 96.5만 |
|---|
| 2025.10.24 | ₩191,571 | ₩192,665 | ₩189,703 | ₩192,105 | +0.28% | 63.6만 |
|---|
| 2025.10.23 | ₩189,290 | ₩192,972 | ₩189,076 | ₩191,664 | +1.25% | 67.5만 |
|---|
| 2025.10.22 | ₩191,344 | ₩191,691 | ₩188,449 | ₩188,729 | -1.37% | 59.3만 |
|---|
| 2025.10.21 | ₩189,156 | ₩190,731 | ₩188,503 | ₩190,304 | +0.61% | 51.2만 |
|---|
| 2025.10.20 | ₩188,209 | ₩190,224 | ₩185,154 | ₩188,543 | +0.18% | 67.4만 |
|---|
| 2025.10.17 | ₩183,460 | ₩187,395 | ₩182,793 | ₩186,888 | +1.87% | 97.7만 |
|---|
| 2025.10.16 | ₩184,274 | ₩187,742 | ₩182,366 | ₩183,460 | -0.44% | 79.8만 |
|---|
| 2025.10.15 | ₩183,020 | ₩186,048 | ₩182,766 | ₩183,740 | +0.39% | 65.1만 |
|---|
| 2025.10.14 | ₩183,633 | ₩184,901 | ₩181,139 | ₩183,073 | -0.31% | 59.9만 |
|---|
| 2025.10.13 | ₩182,566 | ₩186,181 | ₩180,939 | ₩183,233 | +0.37% | 67.1만 |
|---|
| 2025.10.10 | ₩185,821 | ₩185,901 | ₩181,165 | ₩182,273 | -1.91% | 49.4만 |
|---|