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 | ₩188,806 | ₩191,771 | ₩187,056 | ₩190,288 | +0.79% | 102만 |
| 2026.10.08 | ₩190,876 | ₩191,063 | ₩187,483 | ₩188,699 | -1.14% | 123.7만 |
| 2026.10.07 | ₩194,149 | ₩194,884 | ₩191,317 | ₩191,664 | -1.28% | 114.4만 |
| 2026.10.06 | ₩194,457 | ₩194,737 | ₩188,886 | ₩194,390 | -0.03% | 145만 |
| 2026.10.05 | ₩190,956 | ₩196,273 | ₩190,342 | ₩192,653 | +0.89% | 174.8만 |
| 2026.10.02 | ₩188,912 | ₩193,121 | ₩187,510 | ₩191,277 | +1.25% | 164.8만 |
| 2026.10.01 | ₩188,285 | ₩192,025 | ₩186,508 | ₩187,977 | -0.16% | 205.2만 |
| 2026.09.30 | ₩184,798 | ₩190,916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩189,487 |
| +2.54% |
| 184.7만 |
| 2026.09.29 | ₩184,704 | ₩188,458 | ₩182,099 | ₩184,825 | +0.07% | 149.9만 |
|---|
| 2026.09.28 | ₩184,036 | ₩187,817 | ₩182,727 | ₩187,617 | +1.95% | 142.4만 |
|---|
| 2026.09.25 | ₩185,613 | ₩185,613 | ₩183,048 | ₩184,891 | -0.39% | 117.1만 |
|---|
| 2026.09.24 | ₩185,078 | ₩187,870 | ₩183,021 | ₩185,613 | +0.29% | 116.9만 |
|---|
| 2026.09.23 | ₩189,661 | ₩190,035 | ₩186,120 | ₩186,347 | -1.75% | 174.8만 |
|---|
| 2026.09.22 | ₩192,600 | ₩192,720 | ₩189,407 | ₩190,035 | -1.33% | 121.4만 |
|---|
| 2026.09.21 | ₩195,245 | ₩195,392 | ₩191,638 | ₩192,319 | -1.50% | 138.5만 |
|---|
| 2026.09.18 | ₩203,901 | ₩203,901 | ₩195,124 | ₩195,352 | -4.19% | 281.5만 |
|---|
| 2026.09.17 | ₩201,911 | ₩203,153 | ₩200,001 | ₩202,833 | +0.46% | 117.8만 |
|---|
| 2026.09.16 | ₩200,842 | ₩202,138 | ₩199,052 | ₩199,720 | -0.56% | 101.5만 |
|---|
| 2026.09.15 | ₩209,339 | ₩209,339 | ₩199,252 | ₩200,415 | -4.26% | 133.2만 |
|---|
| 2026.09.14 | ₩211,075 | ₩212,665 | ₩209,165 | ₩210,033 | -0.49% | 78.6만 |
|---|
| 2026.09.11 | ₩210,007 | ₩213,306 | ₩208,564 | ₩208,697 | -0.62% | 89.1만 |
|---|
| 2026.09.10 | ₩206,239 | ₩213,667 | ₩203,113 | ₩209,165 | +1.42% | 89.5만 |
|---|
| 2026.09.09 | ₩206,547 | ₩207,802 | ₩203,567 | ₩207,255 | +0.34% | 105.1만 |
|---|
| 2026.09.08 | ₩205,718 | ₩209,499 | ₩202,753 | ₩207,241 | +0.74% | 81.9만 |
|---|
| 2026.09.04 | ₩211,396 | ₩213,480 | ₩206,840 | ₩207,923 | -1.64% | 93.3만 |
|---|
| 2026.09.03 | ₩213,654 | ₩213,654 | ₩209,419 | ₩211,543 | -0.99% | 75.8만 |
|---|
| 2026.09.02 | ₩210,260 | ₩214,322 | ₩207,188 | ₩210,795 | +0.25% | 103.8만 |
|---|
| 2026.09.01 | ₩206,146 | ₩209,780 | ₩205,331 | ₩209,419 | +1.59% | 87.8만 |
|---|
| 2026.08.31 | ₩204,543 | ₩207,068 | ₩202,753 | ₩205,772 | +0.60% | 174.1만 |
|---|
| 2026.08.28 | ₩208,297 | ₩209,165 | ₩204,503 | ₩205,812 | -1.19% | 81.3만 |
|---|
| 2026.08.27 | ₩207,442 | ₩209,405 | ₩206,547 | ₩208,297 | +0.41% | 73만 |
|---|
| 2026.08.26 | ₩204,676 | ₩212,946 | ₩203,087 | ₩209,192 | +2.21% | 111.9만 |
|---|
| 2026.08.25 | ₩205,518 | ₩208,577 | ₩203,073 | ₩204,890 | -0.31% | 104.2만 |
|---|
| 2026.08.24 | ₩203,821 | ₩206,480 | ₩202,753 | ₩204,449 | +0.31% | 120.8만 |
|---|
| 2026.08.21 | ₩204,569 | ₩207,428 | ₩203,741 | ₩203,821 | -0.37% | 122.8만 |
|---|
| 2026.08.20 | ₩207,054 | ₩208,150 | ₩203,728 | ₩204,302 | -1.33% | 87.1만 |
|---|
| 2026.08.19 | ₩209,152 | ₩209,152 | ₩206,186 | ₩207,789 | -0.65% | 116.3만 |
|---|
| 2026.08.18 | ₩208,297 | ₩208,724 | ₩205,010 | ₩206,039 | -1.08% | 103.8만 |
|---|
| 2026.08.17 | ₩202,552 | ₩206,814 | ₩201,310 | ₩206,386 | +1.89% | 116.9만 |
|---|
| 2026.08.14 | ₩200,014 | ₩204,957 | ₩198,758 | ₩204,022 | +2.00% | 130.5만 |
|---|
| 2026.08.13 | ₩206,306 | ₩208,150 | ₩200,655 | ₩201,483 | -2.34% | 205.6만 |
|---|
| 2026.08.12 | ₩213,400 | ₩213,720 | ₩206,881 | ₩209,058 | -2.03% | 209.4만 |
|---|
| 2026.08.11 | ₩221,041 | ₩221,041 | ₩216,125 | ₩216,339 | -2.13% | 80.8만 |
|---|
| 2026.08.10 | ₩215,778 | ₩220,627 | ₩215,778 | ₩220,320 | +2.10% | 93.5만 |
|---|
| 2026.08.07 | ₩215,791 | ₩220,106 | ₩213,320 | ₩218,303 | +1.16% | 97.1만 |
|---|
| 2026.08.06 | ₩215,457 | ₩217,100 | ₩211,717 | ₩213,507 | -0.91% | 136.6만 |
|---|
| 2026.08.05 | ₩225,169 | ₩225,169 | ₩215,484 | ₩215,751 | -4.18% | 129.2만 |
|---|
| 2026.08.04 | ₩222,952 | ₩225,797 | ₩221,375 | ₩221,843 | -0.50% | 119.7만 |
|---|
| 2026.08.03 | ₩222,097 | ₩228,282 | ₩219,104 | ₩222,070 | -0.01% | 151.6만 |
|---|
| 2026.07.31 | ₩246,263 | ₩247,880 | ₩219,839 | ₩222,831 | -9.52% | 458.4만 |
|---|
| 2026.07.30 | ₩239,130 | ₩248,641 | ₩235,923 | ₩247,813 | +3.63% | 217.1만 |
|---|
| 2026.07.29 | ₩243,137 | ₩245,141 | ₩240,466 | ₩241,521 | -0.66% | 107.2만 |
|---|
| 2026.07.28 | ₩238,916 | ₩244,353 | ₩235,456 | ₩244,246 | +2.23% | 133.3만 |
|---|
| 2026.07.27 | ₩235,736 | ₩239,330 | ₩235,122 | ₩235,670 | -0.03% | 104.8만 |
|---|
| 2026.07.24 | ₩232,784 | ₩236,859 | ₩231,689 | ₩234,815 | +0.87% | 113만 |
|---|
| 2026.07.23 | ₩228,001 | ₩233,773 | ₩227,106 | ₩232,650 | +2.04% | 110.3만 |
|---|
| 2026.07.22 | ₩238,956 | ₩241,802 | ₩229,524 | ₩230,700 | -3.46% | 119.2만 |
|---|
| 2026.07.21 | ₩233,479 | ₩239,196 | ₩232,584 | ₩239,196 | +2.45% | 130.5만 |
|---|
| 2026.07.20 | ₩230,273 | ₩233,238 | ₩229,377 | ₩231,114 | +0.37% | 97.8만 |
|---|
| 2026.07.17 | ₩226,799 | ₩230,540 | ₩226,118 | ₩228,282 | +0.65% | 93만 |
|---|
| 2026.07.16 | ₩228,148 | ₩230,607 | ₩225,784 | ₩229,177 | +0.45% | 90.1만 |
|---|
| 2026.07.15 | ₩229,832 | ₩231,274 | ₩226,358 | ₩229,845 | +0.01% | 87.8만 |
|---|
| 2026.07.14 | ₩236,899 | ₩236,899 | ₩225,824 | ₩229,832 | -2.98% | 105.4만 |
|---|
| 2026.07.13 | ₩233,118 | ₩234,962 | ₩229,818 | ₩232,584 | -0.23% | 157.3만 |
|---|
| 2026.07.10 | ₩241,802 | ₩242,042 | ₩232,731 | ₩236,605 | -2.15% | 104.7만 |
|---|
| 2026.07.09 | ₩238,488 | ₩241,802 | ₩237,326 | ₩241,200 | +1.14% | 117.9만 |
|---|
| 2026.07.08 | ₩237,393 | ₩238,635 | ₩234,160 | ₩238,114 | +0.30% | 115.6만 |
|---|
| 2026.07.07 | ₩235,256 | ₩238,796 | ₩233,452 | ₩237,112 | +0.79% | 103.4만 |
|---|
| 2026.07.06 | ₩233,799 | ₩233,813 | ₩228,629 | ₩232,584 | -0.52% | 92.3만 |
|---|
| 2026.07.02 | ₩225,904 | ₩232,958 | ₩224,782 | ₩232,797 | +3.05% | 125.1만 |
|---|
| 2026.07.01 | ₩226,438 | ₩226,532 | ₩221,642 | ₩224,127 | -1.02% | 92.7만 |
|---|
| 2026.06.30 | ₩227,988 | ₩229,110 | ₩224,755 | ₩225,156 | -1.24% | 107.6만 |
|---|
| 2026.06.29 | ₩225,597 | ₩229,017 | ₩224,301 | ₩227,106 | +0.67% | 135.1만 |
|---|
| 2026.06.26 | ₩218,543 | ₩226,519 | ₩217,915 | ₩225,129 | +3.01% | 195.3만 |
|---|
| 2026.06.25 | ₩221,549 | ₩224,528 | ₩218,663 | ₩219,331 | -1.00% | 78.4만 |
|---|
| 2026.06.24 | ₩218,329 | ₩225,209 | ₩216,873 | ₩221,843 | +1.61% | 136.2만 |
|---|
| 2026.06.23 | ₩215,911 | ₩218,463 | ₩214,308 | ₩215,671 | -0.11% | 107.6만 |
|---|
| 2026.06.22 | ₩215,310 | ₩216,138 | ₩212,839 | ₩215,911 | +0.28% | 100.9만 |
|---|
| 2026.06.18 | ₩213,761 | ₩215,524 | ₩208,818 | ₩211,463 | -1.07% | 271.8만 |
|---|
| 2026.06.17 | ₩209,232 | ₩213,774 | ₩207,949 | ₩212,411 | +1.52% | 103.8만 |
|---|
| 2026.06.16 | ₩214,562 | ₩215,965 | ₩207,468 | ₩208,965 | -2.61% | 93.4만 |
|---|
| 2026.06.15 | ₩213,600 | ₩214,482 | ₩209,339 | ₩213,093 | -0.24% | 124.4만 |
|---|
| 2026.06.12 | ₩216,472 | ₩217,715 | ₩212,999 | ₩213,427 | -1.41% | 105.5만 |
|---|
| 2026.06.11 | ₩215,871 | ₩219,144 | ₩213,988 | ₩217,368 | +0.69% | 76.5만 |
|---|
| 2026.06.10 | ₩224,167 | ₩226,291 | ₩214,709 | ₩214,896 | -4.14% | 109.7만 |
|---|
| 2026.06.09 | ₩220,280 | ₩222,337 | ₩214,923 | ₩220,747 | +0.21% | 109.9만 |
|---|
| 2026.06.08 | ₩218,931 | ₩220,961 | ₩216,726 | ₩217,915 | -0.46% | 80.5만 |
|---|
| 2026.06.05 | ₩223,807 | ₩224,435 | ₩217,902 | ₩218,931 | -2.18% | 105만 |
|---|
| 2026.06.04 | ₩220,734 | ₩226,532 | ₩219,786 | ₩223,566 | +1.28% | 130.2만 |
|---|
| 2026.06.03 | ₩207,816 | ₩221,509 | ₩207,228 | ₩220,574 | +6.14% | 194.2만 |
|---|
| 2026.06.02 | ₩214,282 | ₩214,282 | ₩205,812 | ₩206,854 | -3.47% | 104만 |
|---|
| 2026.06.01 | ₩212,892 | ₩216,152 | ₩210,327 | ₩215,083 | +1.03% | 122.1만 |
|---|
| 2026.05.29 | ₩209,352 | ₩212,518 | ₩207,642 | ₩211,476 | +1.01% | 190.8만 |
|---|
| 2026.05.28 | ₩208,070 | ₩210,862 | ₩206,159 | ₩208,925 | +0.41% | 106.8만 |
|---|
| 2026.05.27 | ₩209,392 | ₩210,568 | ₩206,373 | ₩208,176 | -0.58% | 70.9만 |
|---|
| 2026.05.26 | ₩211,075 | ₩211,409 | ₩207,949 | ₩208,043 | -1.44% | 98.4만 |
|---|
| 2026.05.22 | ₩209,673 | ₩211,917 | ₩207,655 | ₩209,339 | -0.16% | 75.9만 |
|---|
| 2026.05.21 | ₩205,384 | ₩210,087 | ₩203,781 | ₩207,736 | +1.14% | 103.7만 |
|---|
| 2026.05.20 | ₩206,800 | ₩209,045 | ₩203,808 | ₩206,627 | -0.08% | 116.9만 |
|---|
| 2026.05.19 | ₩209,192 | ₩209,579 | ₩204,756 | ₩206,213 | -1.42% | 138.6만 |
|---|
| 2026.05.18 | ₩212,010 | ₩213,427 | ₩208,524 | ₩210,020 | -0.94% | 112.8만 |
|---|
| 2026.05.15 | ₩211,369 | ₩212,719 | ₩207,736 | ₩211,636 | +0.13% | 130.7만 |
|---|
| 2026.05.14 | ₩215,925 | ₩216,940 | ₩210,541 | ₩212,478 | -1.60% | 128.5만 |
|---|
| 2026.05.13 | ₩211,009 | ₩216,112 | ₩208,096 | ₩215,511 | +2.13% | 156.5만 |
|---|
| 2026.05.12 | ₩202,298 | ₩208,844 | ₩201,483 | ₩208,136 | +2.89% | 131만 |
|---|
| 2026.05.11 | ₩203,060 | ₩206,319 | ₩200,816 | ₩201,176 | -0.93% | 121.7만 |
|---|
| 2026.05.08 | ₩200,388 | ₩206,720 | ₩199,773 | ₩203,394 | +1.50% | 141.5만 |
|---|
| 2026.05.07 | ₩195,178 | ₩200,869 | ₩195,151 | ₩199,840 | +2.39% | 179만 |
|---|
| 2026.05.06 | ₩199,025 | ₩199,025 | ₩189,647 | ₩196,407 | -1.32% | 243.7만 |
|---|
| 2026.05.05 | ₩180,349 | ₩183,221 | ₩177,357 | ₩180,429 | +0.04% | 142.8만 |
|---|
| 2026.05.04 | ₩176,048 | ₩179,895 | ₩176,048 | ₩179,107 | +1.74% | 119.6만 |
|---|
| 2026.05.01 | ₩176,061 | ₩176,889 | ₩173,483 | ₩176,048 | -0.01% | 68만 |
|---|
| 2026.04.30 | ₩176,395 | ₩179,160 | ₩173,349 | ₩175,901 | -0.28% | 96.7만 |
|---|
| 2026.04.29 | ₩168,981 | ₩175,486 | ₩168,981 | ₩175,313 | +3.75% | 170.9만 |
|---|
| 2026.04.28 | ₩172,574 | ₩174,217 | ₩169,969 | ₩171,158 | -0.82% | 84.5만 |
|---|
| 2026.04.27 | ₩170,236 | ₩172,948 | ₩169,648 | ₩171,051 | +0.48% | 150만 |
|---|
| 2026.04.24 | ₩173,670 | ₩174,124 | ₩169,929 | ₩170,570 | -1.78% | 120.3만 |
|---|
| 2026.04.23 | ₩175,246 | ₩176,983 | ₩172,734 | ₩173,923 | -0.75% | 51.9만 |
|---|
| 2026.04.22 | ₩175,340 | ₩175,580 | ₩173,523 | ₩175,246 | -0.05% | 75.3만 |
|---|
| 2026.04.21 | ₩175,874 | ₩177,383 | ₩173,082 | ₩173,964 | -1.09% | 93.3만 |
|---|
| 2026.04.20 | ₩177,530 | ₩179,160 | ₩174,110 | ₩175,794 | -0.98% | 177.6만 |
|---|
| 2026.04.17 | ₩172,334 | ₩178,666 | ₩171,545 | ₩178,011 | +3.29% | 172.8만 |
|---|
| 2026.04.16 | ₩175,006 | ₩175,954 | ₩170,677 | ₩171,545 | -1.98% | 103만 |
|---|
| 2026.04.15 | ₩176,288 | ₩176,528 | ₩174,284 | ₩175,593 | -0.39% | 109.9만 |
|---|
| 2026.04.14 | ₩168,753 | ₩174,792 | ₩168,753 | ₩174,752 | +3.55% | 111.4만 |
|---|
| 2026.04.13 | ₩171,920 | ₩172,881 | ₩167,845 | ₩168,753 | -1.84% | 109.4만 |
|---|
| 2026.04.10 | ₩176,368 | ₩177,677 | ₩169,889 | ₩172,187 | -2.37% | 80.7만 |
|---|
| 2026.04.09 | ₩177,357 | ₩177,904 | ₩173,870 | ₩175,861 | -0.84% | 82만 |
|---|
| 2026.04.08 | ₩175,246 | ₩177,945 | ₩172,200 | ₩177,878 | +1.50% | 121.6만 |
|---|
| 2026.04.07 | ₩178,145 | ₩179,280 | ₩172,320 | ₩174,872 | -1.84% | 177.2만 |
|---|
| 2026.04.06 | ₩174,912 | ₩179,040 | ₩167,404 | ₩176,983 | +1.18% | 202.2만 |
|---|
| 2026.04.02 | ₩174,752 | ₩178,679 | ₩173,670 | ₩175,807 | +0.60% | 70.7만 |
|---|
| 2026.04.01 | ₩176,248 | ₩178,212 | ₩174,004 | ₩177,090 | +0.48% | 113.3만 |
|---|
| 2026.03.31 | ₩175,994 | ₩179,000 | ₩173,630 | ₩175,994 | 0.00% | 133.9만 |
|---|
| 2026.03.30 | ₩172,975 | ₩173,803 | ₩171,265 | ₩171,960 | -0.59% | 74만 |
|---|
| 2026.03.27 | ₩176,435 | ₩177,611 | ₩171,024 | ₩171,425 | -2.84% | 76.1만 |
|---|
| 2026.03.26 | ₩175,179 | ₩177,691 | ₩173,616 | ₩176,903 | +0.98% | 57.5만 |
|---|
| 2026.03.25 | ₩172,307 | ₩177,744 | ₩172,307 | ₩175,179 | +1.67% | 109.9만 |
|---|
| 2026.03.24 | ₩168,513 | ₩171,412 | ₩167,137 | ₩170,811 | +1.36% | 129.3만 |
|---|
| 2026.03.23 | ₩173,202 | ₩174,965 | ₩169,702 | ₩169,729 | -2.01% | 71만 |
|---|
| 2026.03.20 | ₩172,107 | ₩173,883 | ₩169,234 | ₩170,570 | -0.89% | 218.2만 |
|---|
| 2026.03.19 | ₩174,498 | ₩176,675 | ₩169,755 | ₩173,269 | -0.70% | 89.2만 |
|---|
| 2026.03.18 | ₩173,603 | ₩175,072 | ₩172,347 | ₩174,618 | +0.58% | 80.1만 |
|---|
| 2026.03.17 | ₩173,857 | ₩175,927 | ₩173,509 | ₩174,618 | +0.44% | 63.2만 |
|---|
| 2026.03.16 | ₩174,204 | ₩176,194 | ₩172,975 | ₩173,469 | -0.42% | 91.5만 |
|---|
| 2026.03.13 | ₩171,853 | ₩174,631 | ₩171,065 | ₩173,376 | +0.89% | 94.8만 |
|---|
| 2026.03.12 | ₩173,015 | ₩173,670 | ₩169,862 | ₩170,704 | -1.34% | 79.3만 |
|---|
| 2026.03.11 | ₩173,483 | ₩174,404 | ₩171,131 | ₩173,055 | -0.25% | 78.1만 |
|---|
| 2026.03.10 | ₩174,231 | ₩176,208 | ₩172,427 | ₩173,483 | -0.43% | 79.9만 |
|---|
| 2026.03.09 | ₩171,572 | ₩173,843 | ₩169,502 | ₩173,576 | +1.17% | 85.6만 |
|---|
| 2026.03.06 | ₩171,439 | ₩172,668 | ₩169,595 | ₩171,171 | -0.16% | 90.4만 |
|---|
| 2026.03.05 | ₩176,395 | ₩177,677 | ₩172,628 | ₩173,189 | -1.82% | 156만 |
|---|
| 2026.03.04 | ₩175,446 | ₩180,122 | ₩175,019 | ₩178,265 | +1.61% | 138만 |
|---|
| 2026.03.03 | ₩176,328 | ₩176,903 | ₩170,998 | ₩175,193 | -0.64% | 88.9만 |
|---|
| 2026.03.02 | ₩174,097 | ₩178,011 | ₩174,097 | ₩176,849 | +1.58% | 102.5만 |
|---|
| 2026.02.27 | ₩172,494 | ₩177,664 | ₩172,454 | ₩176,675 | +2.42% | 132.2만 |
|---|
| 2026.02.26 | ₩175,326 | ₩176,609 | ₩172,240 | ₩174,525 | -0.46% | 83.3만 |
|---|
| 2026.02.25 | ₩176,341 | ₩176,675 | ₩173,696 | ₩175,206 | -0.64% | 91.9만 |
|---|
| 2026.02.24 | ₩172,454 | ₩175,513 | ₩171,038 | ₩174,952 | +1.45% | 99.1만 |
|---|
| 2026.02.23 | ₩171,024 | ₩172,053 | ₩169,114 | ₩171,505 | +0.28% | 102.5만 |
|---|
| 2026.02.20 | ₩172,935 | ₩174,137 | ₩169,876 | ₩171,839 | -0.63% | 108만 |
|---|
| 2026.02.19 | ₩172,187 | ₩174,979 | ₩170,717 | ₩173,803 | +0.94% | 124.5만 |
|---|
| 2026.02.18 | ₩169,836 | ₩172,160 | ₩168,353 | ₩171,505 | +0.98% | 109.1만 |
|---|
| 2026.02.17 | ₩167,177 | ₩173,589 | ₩167,177 | ₩170,677 | +2.09% | 161만 |
|---|
| 2026.02.13 | ₩165,427 | ₩168,994 | ₩164,799 | ₩165,814 | +0.23% | 220.3만 |
|---|
| 2026.02.12 | ₩176,796 | ₩179,681 | ₩163,169 | ₩164,452 | -6.98% | 416.7만 |
|---|
| 2026.02.11 | ₩183,008 | ₩186,802 | ₩180,376 | ₩183,609 | +0.33% | 138.9만 |
|---|
| 2026.02.10 | ₩187,483 | ₩190,796 | ₩183,769 | ₩183,889 | -1.92% | 132.3만 |
|---|
| 2026.02.09 | ₩188,391 | ₩188,485 | ₩185,025 | ₩186,441 | -1.04% | 87만 |
|---|
| 2026.02.06 | ₩185,359 | ₩189,901 | ₩184,718 | ₩188,632 | +1.77% | 115.4만 |
|---|
| 2026.02.05 | ₩182,300 | ₩188,966 | ₩182,300 | ₩184,263 | +1.08% | 127.3만 |
|---|
| 2026.02.04 | ₩185,786 | ₩187,603 | ₩183,061 | ₩184,170 | -0.87% | 93.6만 |
|---|
| 2026.02.03 | ₩183,074 | ₩188,685 | ₩183,074 | ₩185,666 | +1.42% | 99.7만 |
|---|
| 2026.02.02 | ₩180,790 | ₩184,290 | ₩180,349 | ₩183,863 | +1.70% | 94만 |
|---|
| 2026.01.30 | ₩182,527 | ₩184,290 | ₩180,296 | ₩181,765 | -0.42% | 103.5만 |
|---|
| 2026.01.29 | ₩181,057 | ₩184,531 | ₩178,225 | ₩184,304 | +1.79% | 92.9만 |
|---|
| 2026.01.28 | ₩177,691 | ₩183,622 | ₩177,343 | ₩179,895 | +1.24% | 93.5만 |
|---|
| 2026.01.27 | ₩179,681 | ₩182,366 | ₩178,399 | ₩178,866 | -0.45% | 58.2만 |
|---|
| 2026.01.26 | ₩179,494 | ₩181,966 | ₩179,160 | ₩179,695 | +0.11% | 92.5만 |
|---|
| 2026.01.23 | ₩184,571 | ₩185,346 | ₩180,897 | ₩181,926 | -1.43% | 116만 |
|---|
| 2026.01.22 | ₩181,111 | ₩183,996 | ₩180,269 | ₩183,515 | +1.33% | 80만 |
|---|
| 2026.01.21 | ₩180,803 | ₩181,939 | ₩178,639 | ₩180,897 | +0.05% | 92.7만 |
|---|
| 2026.01.20 | ₩173,964 | ₩180,042 | ₩172,561 | ₩179,735 | +3.32% | 105.7만 |
|---|
| 2026.01.16 | ₩178,091 | ₩179,040 | ₩175,486 | ₩176,862 | -0.69% | 102.3만 |
|---|
| 2026.01.15 | ₩180,670 | ₩181,658 | ₩175,406 | ₩178,145 | -1.40% | 89.1만 |
|---|
| 2026.01.14 | ₩176,569 | ₩180,990 | ₩176,355 | ₩180,790 | +2.39% | 107.9만 |
|---|
| 2026.01.13 | ₩177,945 | ₩178,719 | ₩175,446 | ₩176,689 | -0.71% | 116.1만 |
|---|
| 2026.01.12 | ₩180,630 | ₩181,084 | ₩176,555 | ₩177,223 | -1.89% | 192.3만 |
|---|
| 2026.01.09 | ₩181,672 | ₩183,128 | ₩180,176 | ₩181,405 | -0.15% | 141.9만 |
|---|
| 2026.01.08 | ₩186,414 | ₩186,601 | ₩179,280 | ₩181,111 | -2.85% | 156.9만 |
|---|
| 2026.01.07 | ₩184,397 | ₩189,914 | ₩183,823 | ₩187,857 | +1.88% | 128.9만 |
|---|
| 2026.01.06 | ₩182,714 | ₩185,065 | ₩181,618 | ₩183,489 | +0.42% | 111.8만 |
|---|
| 2026.01.05 | ₩181,685 | ₩184,597 | ₩179,053 | ₩181,672 | -0.01% | 161.5만 |
|---|
| 2026.01.02 | ₩189,153 | ₩189,794 | ₩185,212 | ₩187,830 | -0.70% | 96.3만 |
|---|
| 2025.12.31 | ₩187,870 | ₩190,101 | ₩187,697 | ₩189,474 | +0.85% | 84.9만 |
|---|
| 2025.12.30 | ₩191,077 | ₩191,277 | ₩187,777 | ₩188,298 | -1.45% | 100만 |
|---|
| 2025.12.29 | ₩194,056 | ₩194,390 | ₩191,384 | ₩191,892 | -1.12% | 69.6만 |
|---|
| 2025.12.26 | ₩195,405 | ₩196,100 | ₩193,241 | ₩194,056 | -0.69% | 69.4만 |
|---|
| 2025.12.24 | ₩197,943 | ₩198,224 | ₩195,752 | ₩196,287 | -0.84% | 36만 |
|---|
| 2025.12.23 | ₩195,605 | ₩198,464 | ₩195,605 | ₩196,754 | +0.59% | 55만 |
|---|
| 2025.12.22 | ₩193,708 | ₩198,317 | ₩193,708 | ₩197,088 | +1.74% | 69.4만 |
|---|
| 2025.12.19 | ₩190,996 | ₩194,978 | ₩188,365 | ₩193,708 | +1.42% | 198.4만 |
|---|
| 2025.12.18 | ₩189,407 | ₩192,680 | ₩188,672 | ₩189,487 | +0.04% | 152.1만 |
|---|
| 2025.12.17 | ₩201,016 | ₩201,016 | ₩189,180 | ₩189,300 | -5.83% | 175.8만 |
|---|
| 2025.12.16 | ₩207,375 | ₩207,375 | ₩197,756 | ₩198,705 | -4.18% | 101.3만 |
|---|
| 2025.12.15 | ₩204,102 | ₩207,802 | ₩201,884 | ₩205,812 | +0.84% | 76.8만 |
|---|
| 2025.12.12 | ₩207,068 | ₩207,455 | ₩201,844 | ₩204,129 | -1.42% | 94.9만 |
|---|
| 2025.12.11 | ₩204,917 | ₩209,018 | ₩204,797 | ₩206,734 | +0.89% | 103.8만 |
|---|
| 2025.12.10 | ₩208,230 | ₩209,339 | ₩202,512 | ₩207,909 | -0.15% | 94.9만 |
|---|
| 2025.12.09 | ₩204,997 | ₩208,764 | ₩203,447 | ₩207,094 | +1.02% | 83.7만 |
|---|
| 2025.12.08 | ₩209,272 | ₩213,988 | ₩206,720 | ₩207,054 | -1.06% | 143.2만 |
|---|
| 2025.12.05 | ₩206,360 | ₩209,419 | ₩204,903 | ₩207,749 | +0.67% | 89.3만 |
|---|
| 2025.12.04 | ₩203,060 | ₩206,146 | ₩201,737 | ₩206,026 | +1.46% | 60만 |
|---|
| 2025.12.03 | ₩204,663 | ₩206,199 | ₩200,735 | ₩203,006 | -0.81% | 82.3만 |
|---|
| 2025.12.02 | ₩201,898 | ₩205,451 | ₩201,510 | ₩203,701 | +0.89% | 85.3만 |
|---|
| 2025.12.01 | ₩203,567 | ₩204,783 | ₩199,827 | ₩201,564 | -0.98% | 70.4만 |
|---|
| 2025.11.28 | ₩204,102 | ₩205,331 | ₩200,936 | ₩203,274 | -0.41% | 50.1만 |
|---|
| 2025.11.26 | ₩196,046 | ₩205,117 | ₩195,044 | ₩202,499 | +3.29% | 173.2만 |
|---|
| 2025.11.25 | ₩189,260 | ₩193,374 | ₩187,924 | ₩191,745 | +1.31% | 63.2만 |
|---|
| 2025.11.24 | ₩189,727 | ₩191,718 | ₩186,054 | ₩188,699 | -0.54% | 120.7만 |
|---|
| 2025.11.21 | ₩187,349 | ₩193,481 | ₩186,655 | ₩189,474 | +1.13% | 96.8만 |
|---|
| 2025.11.20 | ₩185,319 | ₩188,472 | ₩184,130 | ₩185,666 | +0.19% | 79.8만 |
|---|
| 2025.11.19 | ₩187,323 | ₩187,323 | ₩183,048 | ₩184,437 | -1.54% | 109.1만 |
|---|
| 2025.11.18 | ₩191,023 | ₩193,815 | ₩184,931 | ₩185,199 | -3.05% | 127.2만 |
|---|
| 2025.11.17 | ₩193,254 | ₩194,924 | ₩190,288 | ₩191,785 | -0.76% | 85.7만 |
|---|
| 2025.11.14 | ₩191,023 | ₩195,552 | ₩191,023 | ₩193,521 | +1.31% | 64.3만 |
|---|
| 2025.11.13 | ₩195,058 | ₩198,838 | ₩192,252 | ₩192,600 | -1.26% | 92.3만 |
|---|
| 2025.11.12 | ₩196,915 | ₩197,770 | ₩194,256 | ₩196,180 | -0.37% | 115.6만 |
|---|
| 2025.11.11 | ₩197,048 | ₩199,613 | ₩193,708 | ₩196,768 | -0.14% | 135.3만 |
|---|
| 2025.11.10 | ₩204,356 | ₩205,865 | ₩195,071 | ₩200,415 | -1.93% | 96.4만 |
|---|
| 2025.11.07 | ₩206,066 | ₩206,400 | ₩199,012 | ₩203,554 | -1.22% | 143.1만 |
|---|
| 2025.11.06 | ₩205,545 | ₩207,923 | ₩204,209 | ₩206,800 | +0.61% | 94.4만 |
|---|
| 2025.11.05 | ₩197,315 | ₩210,635 | ₩197,315 | ₩205,398 | +4.10% | 293.8만 |
|---|
| 2025.11.04 | ₩190,168 | ₩192,199 | ₩188,124 | ₩191,290 | +0.59% | 74.5만 |
|---|
| 2025.11.03 | ₩190,529 | ₩193,682 | ₩186,307 | ₩189,647 | -0.46% | 76.4만 |
|---|
| 2025.10.31 | ₩184,410 | ₩191,664 | ₩183,115 | ₩191,317 | +3.75% | 132.6만 |
|---|
| 2025.10.30 | ₩183,569 | ₩187,283 | ₩182,366 | ₩184,410 | +0.46% | 90만 |
|---|
| 2025.10.29 | ₩187,029 | ₩192,773 | ₩178,492 | ₩184,384 | -1.41% | 300.7만 |
|---|
| 2025.10.28 | ₩196,888 | ₩200,361 | ₩195,886 | ₩196,888 | 0.00% | 140.1만 |
|---|
| 2025.10.27 | ₩193,708 | ₩199,493 | ₩193,628 | ₩198,972 | +2.72% | 96.5만 |
|---|
| 2025.10.24 | ₩191,838 | ₩192,934 | ₩189,968 | ₩192,372 | +0.28% | 63.6만 |
|---|
| 2025.10.23 | ₩189,554 | ₩193,241 | ₩189,340 | ₩191,932 | +1.25% | 67.5만 |
|---|
| 2025.10.22 | ₩191,611 | ₩191,958 | ₩188,712 | ₩188,993 | -1.37% | 59.3만 |
|---|
| 2025.10.21 | ₩189,420 | ₩190,996 | ₩188,766 | ₩190,569 | +0.61% | 51.2만 |
|---|
| 2025.10.20 | ₩188,472 | ₩190,489 | ₩185,412 | ₩188,806 | +0.18% | 67.4만 |
|---|
| 2025.10.17 | ₩183,716 | ₩187,657 | ₩183,048 | ₩187,149 | +1.87% | 97.7만 |
|---|
| 2025.10.16 | ₩184,531 | ₩188,004 | ₩182,620 | ₩183,716 | -0.44% | 79.8만 |
|---|
| 2025.10.15 | ₩183,275 | ₩186,307 | ₩183,021 | ₩183,996 | +0.39% | 65.1만 |
|---|
| 2025.10.14 | ₩183,889 | ₩185,159 | ₩181,391 | ₩183,328 | -0.31% | 59.9만 |
|---|
| 2025.10.13 | ₩182,821 | ₩186,441 | ₩181,191 | ₩183,489 | +0.37% | 67.1만 |
|---|
| 2025.10.10 | ₩186,080 | ₩186,160 | ₩181,418 | ₩182,527 | -1.91% | 49.4만 |
|---|