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 | ₩189,238 | ₩192,211 | ₩187,484 | ₩190,724 | +0.79% | 102만 |
| 2026.10.08 | ₩191,313 | ₩191,501 | ₩187,912 | ₩189,131 | -1.14% | 123.7만 |
| 2026.10.07 | ₩194,594 | ₩195,330 | ₩191,755 | ₩192,103 | -1.28% | 114.4만 |
| 2026.10.06 | ₩194,902 | ₩195,183 | ₩189,318 | ₩194,835 | -0.03% | 145만 |
| 2026.10.05 | ₩191,394 | ₩196,723 | ₩190,778 | ₩193,094 | +0.89% | 174.8만 |
| 2026.10.02 | ₩189,345 | ₩193,563 | ₩187,939 | ₩191,715 | +1.25% | 164.8만 |
| 2026.10.01 | ₩188,716 | ₩192,465 | ₩186,935 | ₩188,408 | -0.16% | 205.2만 |
| 2026.09.30 | ₩185,221 | ₩191,354 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩189,921 |
| +2.54% |
| 184.7만 |
| 2026.09.29 | ₩185,127 | ₩188,890 | ₩182,516 | ₩185,248 | +0.07% | 149.9만 |
|---|
| 2026.09.28 | ₩184,458 | ₩188,247 | ₩183,146 | ₩188,046 | +1.95% | 142.4만 |
|---|
| 2026.09.25 | ₩186,038 | ₩186,038 | ₩183,467 | ₩185,315 | -0.39% | 117.1만 |
|---|
| 2026.09.24 | ₩185,502 | ₩188,301 | ₩183,440 | ₩186,038 | +0.29% | 116.9만 |
|---|
| 2026.09.23 | ₩190,095 | ₩190,470 | ₩186,547 | ₩186,774 | -1.75% | 174.8만 |
|---|
| 2026.09.22 | ₩193,041 | ₩193,161 | ₩189,841 | ₩190,470 | -1.33% | 121.4만 |
|---|
| 2026.09.21 | ₩195,692 | ₩195,839 | ₩192,077 | ₩192,760 | -1.50% | 138.5만 |
|---|
| 2026.09.18 | ₩204,369 | ₩204,369 | ₩195,571 | ₩195,799 | -4.19% | 281.5만 |
|---|
| 2026.09.17 | ₩202,373 | ₩203,619 | ₩200,459 | ₩203,297 | +0.46% | 117.8만 |
|---|
| 2026.09.16 | ₩201,302 | ₩202,601 | ₩199,508 | ₩200,178 | -0.56% | 101.5만 |
|---|
| 2026.09.15 | ₩209,818 | ₩209,818 | ₩199,709 | ₩200,874 | -4.26% | 133.2만 |
|---|
| 2026.09.14 | ₩211,559 | ₩213,152 | ₩209,644 | ₩210,514 | -0.49% | 78.6만 |
|---|
| 2026.09.11 | ₩210,488 | ₩213,795 | ₩209,042 | ₩209,175 | -0.62% | 89.1만 |
|---|
| 2026.09.10 | ₩206,712 | ₩214,156 | ₩203,579 | ₩209,644 | +1.42% | 89.5만 |
|---|
| 2026.09.09 | ₩207,020 | ₩208,278 | ₩204,034 | ₩207,729 | +0.34% | 105.1만 |
|---|
| 2026.09.08 | ₩206,190 | ₩209,979 | ₩203,217 | ₩207,716 | +0.74% | 81.9만 |
|---|
| 2026.09.04 | ₩211,880 | ₩213,969 | ₩207,314 | ₩208,399 | -1.64% | 93.3만 |
|---|
| 2026.09.03 | ₩214,143 | ₩214,143 | ₩209,898 | ₩212,027 | -0.99% | 75.8만 |
|---|
| 2026.09.02 | ₩210,742 | ₩214,813 | ₩207,662 | ₩211,278 | +0.25% | 103.8만 |
|---|
| 2026.09.01 | ₩206,618 | ₩210,260 | ₩205,801 | ₩209,898 | +1.59% | 87.8만 |
|---|
| 2026.08.31 | ₩205,011 | ₩207,542 | ₩203,217 | ₩206,243 | +0.60% | 174.1만 |
|---|
| 2026.08.28 | ₩208,774 | ₩209,644 | ₩204,971 | ₩206,283 | -1.19% | 81.3만 |
|---|
| 2026.08.27 | ₩207,917 | ₩209,885 | ₩207,020 | ₩208,774 | +0.41% | 73만 |
|---|
| 2026.08.26 | ₩205,145 | ₩213,433 | ₩203,552 | ₩209,671 | +2.21% | 111.9만 |
|---|
| 2026.08.25 | ₩205,989 | ₩209,055 | ₩203,538 | ₩205,359 | -0.31% | 104.2만 |
|---|
| 2026.08.24 | ₩204,288 | ₩206,953 | ₩203,217 | ₩204,917 | +0.31% | 120.8만 |
|---|
| 2026.08.21 | ₩205,038 | ₩207,903 | ₩204,208 | ₩204,288 | -0.37% | 122.8만 |
|---|
| 2026.08.20 | ₩207,529 | ₩208,626 | ₩204,194 | ₩204,770 | -1.33% | 87.1만 |
|---|
| 2026.08.19 | ₩209,631 | ₩209,631 | ₩206,658 | ₩208,265 | -0.65% | 116.3만 |
|---|
| 2026.08.18 | ₩208,774 | ₩209,202 | ₩205,480 | ₩206,511 | -1.08% | 103.8만 |
|---|
| 2026.08.17 | ₩203,016 | ₩207,287 | ₩201,771 | ₩206,859 | +1.89% | 116.9만 |
|---|
| 2026.08.14 | ₩200,472 | ₩205,426 | ₩199,213 | ₩204,489 | +2.00% | 130.5만 |
|---|
| 2026.08.13 | ₩206,779 | ₩208,626 | ₩201,115 | ₩201,945 | -2.34% | 205.6만 |
|---|
| 2026.08.12 | ₩213,889 | ₩214,210 | ₩207,354 | ₩209,537 | -2.03% | 209.4만 |
|---|
| 2026.08.11 | ₩221,548 | ₩221,548 | ₩216,620 | ₩216,834 | -2.13% | 80.8만 |
|---|
| 2026.08.10 | ₩216,272 | ₩221,133 | ₩216,272 | ₩220,825 | +2.10% | 93.5만 |
|---|
| 2026.08.07 | ₩216,285 | ₩220,610 | ₩213,808 | ₩218,803 | +1.16% | 97.1만 |
|---|
| 2026.08.06 | ₩215,951 | ₩217,598 | ₩212,202 | ₩213,996 | -0.91% | 136.6만 |
|---|
| 2026.08.05 | ₩225,685 | ₩225,685 | ₩215,977 | ₩216,245 | -4.18% | 129.2만 |
|---|
| 2026.08.04 | ₩223,462 | ₩226,314 | ₩221,882 | ₩222,351 | -0.50% | 119.7만 |
|---|
| 2026.08.03 | ₩222,605 | ₩228,805 | ₩219,606 | ₩222,579 | -0.01% | 151.6만 |
|---|
| 2026.07.31 | ₩246,828 | ₩248,448 | ₩220,343 | ₩223,342 | -9.52% | 458.4만 |
|---|
| 2026.07.30 | ₩239,677 | ₩249,211 | ₩236,464 | ₩248,381 | +3.63% | 217.1만 |
|---|
| 2026.07.29 | ₩243,694 | ₩245,703 | ₩241,016 | ₩242,074 | -0.66% | 107.2만 |
|---|
| 2026.07.28 | ₩239,463 | ₩244,913 | ₩235,995 | ₩244,806 | +2.23% | 133.3만 |
|---|
| 2026.07.27 | ₩236,276 | ₩239,878 | ₩235,660 | ₩236,209 | -0.03% | 104.8만 |
|---|
| 2026.07.24 | ₩233,317 | ₩237,401 | ₩232,219 | ₩235,353 | +0.87% | 113만 |
|---|
| 2026.07.23 | ₩228,524 | ₩234,308 | ₩227,627 | ₩233,183 | +2.04% | 110.3만 |
|---|
| 2026.07.22 | ₩239,503 | ₩242,355 | ₩230,050 | ₩231,228 | -3.46% | 119.2만 |
|---|
| 2026.07.21 | ₩234,014 | ₩239,744 | ₩233,116 | ₩239,744 | +2.45% | 130.5만 |
|---|
| 2026.07.20 | ₩230,800 | ₩233,773 | ₩229,903 | ₩231,644 | +0.37% | 97.8만 |
|---|
| 2026.07.17 | ₩227,319 | ₩231,068 | ₩226,636 | ₩228,805 | +0.65% | 93만 |
|---|
| 2026.07.16 | ₩228,671 | ₩231,135 | ₩226,301 | ₩229,702 | +0.45% | 90.1만 |
|---|
| 2026.07.15 | ₩230,358 | ₩231,804 | ₩226,877 | ₩230,372 | +0.01% | 87.8만 |
|---|
| 2026.07.14 | ₩237,441 | ₩237,441 | ₩226,341 | ₩230,358 | -2.98% | 105.4만 |
|---|
| 2026.07.13 | ₩233,652 | ₩235,500 | ₩230,345 | ₩233,116 | -0.23% | 157.3만 |
|---|
| 2026.07.10 | ₩242,355 | ₩242,596 | ₩233,264 | ₩237,147 | -2.15% | 104.7만 |
|---|
| 2026.07.09 | ₩239,035 | ₩242,355 | ₩237,870 | ₩241,753 | +1.14% | 117.9만 |
|---|
| 2026.07.08 | ₩237,937 | ₩239,182 | ₩234,696 | ₩238,660 | +0.30% | 115.6만 |
|---|
| 2026.07.07 | ₩235,794 | ₩239,343 | ₩233,987 | ₩237,656 | +0.79% | 103.4만 |
|---|
| 2026.07.06 | ₩234,335 | ₩234,348 | ₩229,153 | ₩233,116 | -0.52% | 92.3만 |
|---|
| 2026.07.02 | ₩226,422 | ₩233,491 | ₩225,297 | ₩233,331 | +3.05% | 125.1만 |
|---|
| 2026.07.01 | ₩226,957 | ₩227,051 | ₩222,150 | ₩224,641 | -1.02% | 92.7만 |
|---|
| 2026.06.30 | ₩228,510 | ₩229,635 | ₩225,270 | ₩225,672 | -1.24% | 107.6만 |
|---|
| 2026.06.29 | ₩226,114 | ₩229,541 | ₩224,815 | ₩227,627 | +0.67% | 135.1만 |
|---|
| 2026.06.26 | ₩219,044 | ₩227,037 | ₩218,414 | ₩225,645 | +3.01% | 195.3만 |
|---|
| 2026.06.25 | ₩222,056 | ₩225,042 | ₩219,164 | ₩219,834 | -1.00% | 78.4만 |
|---|
| 2026.06.24 | ₩218,829 | ₩225,725 | ₩217,370 | ₩222,351 | +1.61% | 136.2만 |
|---|
| 2026.06.23 | ₩216,406 | ₩218,963 | ₩214,799 | ₩216,165 | -0.11% | 107.6만 |
|---|
| 2026.06.22 | ₩215,803 | ₩216,634 | ₩213,326 | ₩216,406 | +0.28% | 100.9만 |
|---|
| 2026.06.18 | ₩214,250 | ₩216,018 | ₩209,296 | ₩211,947 | -1.07% | 271.8만 |
|---|
| 2026.06.17 | ₩209,711 | ₩214,264 | ₩208,426 | ₩212,898 | +1.52% | 103.8만 |
|---|
| 2026.06.16 | ₩215,054 | ₩216,460 | ₩207,944 | ₩209,443 | -2.61% | 93.4만 |
|---|
| 2026.06.15 | ₩214,090 | ₩214,973 | ₩209,818 | ₩213,581 | -0.24% | 124.4만 |
|---|
| 2026.06.12 | ₩216,968 | ₩218,214 | ₩213,487 | ₩213,915 | -1.41% | 105.5만 |
|---|
| 2026.06.11 | ₩216,366 | ₩219,646 | ₩214,478 | ₩217,865 | +0.69% | 76.5만 |
|---|
| 2026.06.10 | ₩224,681 | ₩226,810 | ₩215,201 | ₩215,388 | -4.14% | 109.7만 |
|---|
| 2026.06.09 | ₩220,784 | ₩222,846 | ₩215,415 | ₩221,253 | +0.21% | 109.9만 |
|---|
| 2026.06.08 | ₩219,432 | ₩221,467 | ₩217,223 | ₩218,414 | -0.46% | 80.5만 |
|---|
| 2026.06.05 | ₩224,319 | ₩224,949 | ₩218,401 | ₩219,432 | -2.18% | 105만 |
|---|
| 2026.06.04 | ₩221,240 | ₩227,051 | ₩220,289 | ₩224,078 | +1.28% | 130.2만 |
|---|
| 2026.06.03 | ₩208,292 | ₩222,016 | ₩207,703 | ₩221,079 | +6.14% | 194.2만 |
|---|
| 2026.06.02 | ₩214,772 | ₩214,772 | ₩206,283 | ₩207,328 | -3.47% | 104만 |
|---|
| 2026.06.01 | ₩213,380 | ₩216,647 | ₩210,809 | ₩215,576 | +1.03% | 122.1만 |
|---|
| 2026.05.29 | ₩209,832 | ₩213,005 | ₩208,118 | ₩211,961 | +1.01% | 190.8만 |
|---|
| 2026.05.28 | ₩208,546 | ₩211,345 | ₩206,631 | ₩209,403 | +0.41% | 106.8만 |
|---|
| 2026.05.27 | ₩209,872 | ₩211,050 | ₩206,846 | ₩208,653 | -0.58% | 70.9만 |
|---|
| 2026.05.26 | ₩211,559 | ₩211,894 | ₩208,426 | ₩208,519 | -1.44% | 98.4만 |
|---|
| 2026.05.22 | ₩210,153 | ₩212,402 | ₩208,131 | ₩209,818 | -0.16% | 75.9만 |
|---|
| 2026.05.21 | ₩205,855 | ₩210,568 | ₩204,248 | ₩208,211 | +1.14% | 103.7만 |
|---|
| 2026.05.20 | ₩207,274 | ₩209,524 | ₩204,275 | ₩207,100 | -0.08% | 116.9만 |
|---|
| 2026.05.19 | ₩209,671 | ₩210,059 | ₩205,225 | ₩206,685 | -1.42% | 138.6만 |
|---|
| 2026.05.18 | ₩212,496 | ₩213,915 | ₩209,001 | ₩210,501 | -0.94% | 112.8만 |
|---|
| 2026.05.15 | ₩211,853 | ₩213,206 | ₩208,211 | ₩212,121 | +0.13% | 130.7만 |
|---|
| 2026.05.14 | ₩216,419 | ₩217,437 | ₩211,023 | ₩212,965 | -1.60% | 128.5만 |
|---|
| 2026.05.13 | ₩211,492 | ₩216,607 | ₩208,573 | ₩216,004 | +2.13% | 156.5만 |
|---|
| 2026.05.12 | ₩202,762 | ₩209,323 | ₩201,945 | ₩208,613 | +2.89% | 131만 |
|---|
| 2026.05.11 | ₩203,525 | ₩206,792 | ₩201,275 | ₩201,637 | -0.93% | 121.7만 |
|---|
| 2026.05.08 | ₩200,847 | ₩207,194 | ₩200,231 | ₩203,860 | +1.50% | 141.5만 |
|---|
| 2026.05.07 | ₩195,625 | ₩201,329 | ₩195,598 | ₩200,298 | +2.39% | 179만 |
|---|
| 2026.05.06 | ₩199,481 | ₩199,481 | ₩190,082 | ₩196,857 | -1.32% | 243.7만 |
|---|
| 2026.05.05 | ₩180,762 | ₩183,641 | ₩177,763 | ₩180,843 | +0.04% | 142.8만 |
|---|
| 2026.05.04 | ₩176,451 | ₩180,307 | ₩176,451 | ₩179,517 | +1.74% | 119.6만 |
|---|
| 2026.05.01 | ₩176,464 | ₩177,294 | ₩173,880 | ₩176,451 | -0.01% | 68만 |
|---|
| 2026.04.30 | ₩176,799 | ₩179,571 | ₩173,746 | ₩176,303 | -0.28% | 96.7만 |
|---|
| 2026.04.29 | ₩169,368 | ₩175,888 | ₩169,368 | ₩175,714 | +3.75% | 170.9만 |
|---|
| 2026.04.28 | ₩172,969 | ₩174,616 | ₩170,358 | ₩171,550 | -0.82% | 84.5만 |
|---|
| 2026.04.27 | ₩170,626 | ₩173,344 | ₩170,037 | ₩171,443 | +0.48% | 150만 |
|---|
| 2026.04.24 | ₩174,067 | ₩174,523 | ₩170,318 | ₩170,961 | -1.78% | 120.3만 |
|---|
| 2026.04.23 | ₩175,647 | ₩177,388 | ₩173,130 | ₩174,322 | -0.75% | 51.9만 |
|---|
| 2026.04.22 | ₩175,741 | ₩175,982 | ₩173,920 | ₩175,647 | -0.05% | 75.3만 |
|---|
| 2026.04.21 | ₩176,277 | ₩177,790 | ₩173,478 | ₩174,362 | -1.09% | 93.3만 |
|---|
| 2026.04.20 | ₩177,937 | ₩179,571 | ₩174,509 | ₩176,196 | -0.98% | 177.6만 |
|---|
| 2026.04.17 | ₩172,728 | ₩179,075 | ₩171,938 | ₩178,419 | +3.29% | 172.8만 |
|---|
| 2026.04.16 | ₩175,406 | ₩176,357 | ₩171,068 | ₩171,938 | -1.98% | 103만 |
|---|
| 2026.04.15 | ₩176,692 | ₩176,933 | ₩174,683 | ₩175,996 | -0.39% | 109.9만 |
|---|
| 2026.04.14 | ₩169,140 | ₩175,192 | ₩169,140 | ₩175,152 | +3.55% | 111.4만 |
|---|
| 2026.04.13 | ₩172,313 | ₩173,277 | ₩168,229 | ₩169,140 | -1.84% | 109.4만 |
|---|
| 2026.04.10 | ₩176,772 | ₩178,084 | ₩170,278 | ₩172,581 | -2.37% | 80.7만 |
|---|
| 2026.04.09 | ₩177,763 | ₩178,312 | ₩174,268 | ₩176,263 | -0.84% | 82만 |
|---|
| 2026.04.08 | ₩175,647 | ₩178,352 | ₩172,595 | ₩178,285 | +1.50% | 121.6만 |
|---|
| 2026.04.07 | ₩178,553 | ₩179,691 | ₩172,715 | ₩175,272 | -1.84% | 177.2만 |
|---|
| 2026.04.06 | ₩175,313 | ₩179,450 | ₩167,788 | ₩177,388 | +1.18% | 202.2만 |
|---|
| 2026.04.02 | ₩175,152 | ₩179,089 | ₩174,067 | ₩176,210 | +0.60% | 70.7만 |
|---|
| 2026.04.01 | ₩176,652 | ₩178,620 | ₩174,402 | ₩177,495 | +0.48% | 113.3만 |
|---|
| 2026.03.31 | ₩176,397 | ₩179,410 | ₩174,027 | ₩176,397 | 0.00% | 133.9만 |
|---|
| 2026.03.30 | ₩173,371 | ₩174,201 | ₩171,657 | ₩172,354 | -0.59% | 74만 |
|---|
| 2026.03.27 | ₩176,839 | ₩178,017 | ₩171,416 | ₩171,818 | -2.84% | 76.1만 |
|---|
| 2026.03.26 | ₩175,580 | ₩178,098 | ₩174,014 | ₩177,308 | +0.98% | 57.5만 |
|---|
| 2026.03.25 | ₩172,702 | ₩178,151 | ₩172,702 | ₩175,580 | +1.67% | 109.9만 |
|---|
| 2026.03.24 | ₩168,899 | ₩171,805 | ₩167,520 | ₩171,202 | +1.36% | 129.3만 |
|---|
| 2026.03.23 | ₩173,599 | ₩175,366 | ₩170,091 | ₩170,117 | -2.01% | 71만 |
|---|
| 2026.03.20 | ₩172,501 | ₩174,282 | ₩169,622 | ₩170,961 | -0.89% | 218.2만 |
|---|
| 2026.03.19 | ₩174,898 | ₩177,080 | ₩170,144 | ₩173,666 | -0.70% | 89.2만 |
|---|
| 2026.03.18 | ₩174,000 | ₩175,473 | ₩172,742 | ₩175,018 | +0.58% | 80.1만 |
|---|
| 2026.03.17 | ₩174,255 | ₩176,330 | ₩173,907 | ₩175,018 | +0.44% | 63.2만 |
|---|
| 2026.03.16 | ₩174,603 | ₩176,598 | ₩173,371 | ₩173,867 | -0.42% | 91.5만 |
|---|
| 2026.03.13 | ₩172,246 | ₩175,031 | ₩171,456 | ₩173,773 | +0.89% | 94.8만 |
|---|
| 2026.03.12 | ₩173,411 | ₩174,067 | ₩170,251 | ₩171,095 | -1.34% | 79.3만 |
|---|
| 2026.03.11 | ₩173,880 | ₩174,804 | ₩171,523 | ₩173,451 | -0.25% | 78.1만 |
|---|
| 2026.03.10 | ₩174,630 | ₩176,611 | ₩172,822 | ₩173,880 | -0.43% | 79.9만 |
|---|
| 2026.03.09 | ₩171,965 | ₩174,241 | ₩169,890 | ₩173,974 | +1.17% | 85.6만 |
|---|
| 2026.03.06 | ₩171,831 | ₩173,063 | ₩169,984 | ₩171,564 | -0.16% | 90.4만 |
|---|
| 2026.03.05 | ₩176,799 | ₩178,084 | ₩173,023 | ₩173,585 | -1.82% | 156만 |
|---|
| 2026.03.04 | ₩175,848 | ₩180,535 | ₩175,420 | ₩178,673 | +1.61% | 138만 |
|---|
| 2026.03.03 | ₩176,732 | ₩177,308 | ₩171,389 | ₩175,594 | -0.64% | 88.9만 |
|---|
| 2026.03.02 | ₩174,496 | ₩178,419 | ₩174,496 | ₩177,254 | +1.58% | 102.5만 |
|---|
| 2026.02.27 | ₩172,889 | ₩178,071 | ₩172,849 | ₩177,080 | +2.42% | 132.2만 |
|---|
| 2026.02.26 | ₩175,728 | ₩177,013 | ₩172,635 | ₩174,924 | -0.46% | 83.3만 |
|---|
| 2026.02.25 | ₩176,745 | ₩177,080 | ₩174,094 | ₩175,607 | -0.64% | 91.9만 |
|---|
| 2026.02.24 | ₩172,849 | ₩175,915 | ₩171,430 | ₩175,353 | +1.45% | 99.1만 |
|---|
| 2026.02.23 | ₩171,416 | ₩172,447 | ₩169,501 | ₩171,898 | +0.28% | 102.5만 |
|---|
| 2026.02.20 | ₩173,331 | ₩174,536 | ₩170,265 | ₩172,233 | -0.63% | 108만 |
|---|
| 2026.02.19 | ₩172,581 | ₩175,380 | ₩171,108 | ₩174,201 | +0.94% | 124.5만 |
|---|
| 2026.02.18 | ₩170,225 | ₩172,554 | ₩168,738 | ₩171,898 | +0.98% | 109.1만 |
|---|
| 2026.02.17 | ₩167,560 | ₩173,987 | ₩167,560 | ₩171,068 | +2.09% | 161만 |
|---|
| 2026.02.13 | ₩165,806 | ₩169,381 | ₩165,177 | ₩166,194 | +0.23% | 220.3만 |
|---|
| 2026.02.12 | ₩177,201 | ₩180,093 | ₩163,543 | ₩164,828 | -6.98% | 416.7만 |
|---|
| 2026.02.11 | ₩183,427 | ₩187,230 | ₩180,789 | ₩184,029 | +0.33% | 138.9만 |
|---|
| 2026.02.10 | ₩187,912 | ₩191,233 | ₩184,190 | ₩184,311 | -1.92% | 132.3만 |
|---|
| 2026.02.09 | ₩188,823 | ₩188,917 | ₩185,449 | ₩186,868 | -1.04% | 87만 |
|---|
| 2026.02.06 | ₩185,783 | ₩190,336 | ₩185,141 | ₩189,064 | +1.77% | 115.4만 |
|---|
| 2026.02.05 | ₩182,717 | ₩189,399 | ₩182,717 | ₩184,686 | +1.08% | 127.3만 |
|---|
| 2026.02.04 | ₩186,212 | ₩188,033 | ₩183,480 | ₩184,592 | -0.87% | 93.6만 |
|---|
| 2026.02.03 | ₩183,494 | ₩189,118 | ₩183,494 | ₩186,091 | +1.42% | 99.7만 |
|---|
| 2026.02.02 | ₩181,204 | ₩184,712 | ₩180,762 | ₩184,284 | +1.70% | 94만 |
|---|
| 2026.01.30 | ₩182,945 | ₩184,712 | ₩180,709 | ₩182,182 | -0.42% | 103.5만 |
|---|
| 2026.01.29 | ₩181,472 | ₩184,953 | ₩178,633 | ₩184,726 | +1.79% | 92.9만 |
|---|
| 2026.01.28 | ₩178,098 | ₩184,043 | ₩177,750 | ₩180,307 | +1.24% | 93.5만 |
|---|
| 2026.01.27 | ₩180,093 | ₩182,784 | ₩178,807 | ₩179,276 | -0.45% | 58.2만 |
|---|
| 2026.01.26 | ₩179,905 | ₩182,382 | ₩179,571 | ₩180,106 | +0.11% | 92.5만 |
|---|
| 2026.01.23 | ₩184,993 | ₩185,770 | ₩181,311 | ₩182,342 | -1.43% | 116만 |
|---|
| 2026.01.22 | ₩181,526 | ₩184,418 | ₩180,682 | ₩183,936 | +1.33% | 80만 |
|---|
| 2026.01.21 | ₩181,218 | ₩182,356 | ₩179,048 | ₩181,311 | +0.05% | 92.7만 |
|---|
| 2026.01.20 | ₩174,362 | ₩180,454 | ₩172,956 | ₩180,146 | +3.32% | 105.7만 |
|---|
| 2026.01.16 | ₩178,499 | ₩179,450 | ₩175,888 | ₩177,268 | -0.69% | 102.3만 |
|---|
| 2026.01.15 | ₩181,084 | ₩182,074 | ₩175,808 | ₩178,553 | -1.40% | 89.1만 |
|---|
| 2026.01.14 | ₩176,973 | ₩181,405 | ₩176,759 | ₩181,204 | +2.39% | 107.9만 |
|---|
| 2026.01.13 | ₩178,352 | ₩179,129 | ₩175,848 | ₩177,093 | -0.71% | 116.1만 |
|---|
| 2026.01.12 | ₩181,043 | ₩181,499 | ₩176,960 | ₩177,629 | -1.89% | 192.3만 |
|---|
| 2026.01.09 | ₩182,088 | ₩183,547 | ₩180,588 | ₩181,820 | -0.15% | 141.9만 |
|---|
| 2026.01.08 | ₩186,841 | ₩187,029 | ₩179,691 | ₩181,526 | -2.85% | 156.9만 |
|---|
| 2026.01.07 | ₩184,819 | ₩190,349 | ₩184,244 | ₩188,287 | +1.88% | 128.9만 |
|---|
| 2026.01.06 | ₩183,132 | ₩185,489 | ₩182,034 | ₩183,909 | +0.42% | 111.8만 |
|---|
| 2026.01.05 | ₩182,101 | ₩185,020 | ₩179,463 | ₩182,088 | -0.01% | 161.5만 |
|---|
| 2026.01.02 | ₩189,586 | ₩190,229 | ₩185,636 | ₩188,261 | -0.70% | 96.3만 |
|---|
| 2025.12.31 | ₩188,301 | ₩190,537 | ₩188,127 | ₩189,908 | +0.85% | 84.9만 |
|---|
| 2025.12.30 | ₩191,514 | ₩191,715 | ₩188,207 | ₩188,729 | -1.45% | 100만 |
|---|
| 2025.12.29 | ₩194,500 | ₩194,835 | ₩191,822 | ₩192,331 | -1.12% | 69.6만 |
|---|
| 2025.12.26 | ₩195,853 | ₩196,549 | ₩193,683 | ₩194,500 | -0.69% | 69.4만 |
|---|
| 2025.12.24 | ₩198,397 | ₩198,678 | ₩196,201 | ₩196,736 | -0.84% | 36만 |
|---|
| 2025.12.23 | ₩196,053 | ₩198,919 | ₩196,053 | ₩197,205 | +0.59% | 55만 |
|---|
| 2025.12.22 | ₩194,152 | ₩198,772 | ₩194,152 | ₩197,540 | +1.74% | 69.4만 |
|---|
| 2025.12.19 | ₩191,434 | ₩195,424 | ₩188,796 | ₩194,152 | +1.42% | 198.4만 |
|---|
| 2025.12.18 | ₩189,841 | ₩193,121 | ₩189,104 | ₩189,921 | +0.04% | 152.1만 |
|---|
| 2025.12.17 | ₩201,476 | ₩201,476 | ₩189,613 | ₩189,733 | -5.83% | 175.8만 |
|---|
| 2025.12.16 | ₩207,850 | ₩207,850 | ₩198,209 | ₩199,160 | -4.18% | 101.3만 |
|---|
| 2025.12.15 | ₩204,569 | ₩208,278 | ₩202,347 | ₩206,283 | +0.84% | 76.8만 |
|---|
| 2025.12.12 | ₩207,542 | ₩207,930 | ₩202,306 | ₩204,596 | -1.42% | 94.9만 |
|---|
| 2025.12.11 | ₩205,386 | ₩209,497 | ₩205,266 | ₩207,207 | +0.89% | 103.8만 |
|---|
| 2025.12.10 | ₩208,707 | ₩209,818 | ₩202,976 | ₩208,385 | -0.15% | 94.9만 |
|---|
| 2025.12.09 | ₩205,466 | ₩209,242 | ₩203,913 | ₩207,569 | +1.02% | 83.7만 |
|---|
| 2025.12.08 | ₩209,751 | ₩214,478 | ₩207,194 | ₩207,529 | -1.06% | 143.2만 |
|---|
| 2025.12.05 | ₩206,832 | ₩209,898 | ₩205,373 | ₩208,225 | +0.67% | 89.3만 |
|---|
| 2025.12.04 | ₩203,525 | ₩206,618 | ₩202,199 | ₩206,497 | +1.46% | 60만 |
|---|
| 2025.12.03 | ₩205,132 | ₩206,672 | ₩201,195 | ₩203,471 | -0.81% | 82.3만 |
|---|
| 2025.12.02 | ₩202,360 | ₩205,922 | ₩201,972 | ₩204,168 | +0.89% | 85.3만 |
|---|
| 2025.12.01 | ₩204,034 | ₩205,252 | ₩200,285 | ₩202,025 | -0.98% | 70.4만 |
|---|
| 2025.11.28 | ₩204,569 | ₩205,801 | ₩201,396 | ₩203,739 | -0.41% | 50.1만 |
|---|
| 2025.11.26 | ₩196,495 | ₩205,587 | ₩195,491 | ₩202,963 | +3.29% | 173.2만 |
|---|
| 2025.11.25 | ₩189,693 | ₩193,817 | ₩188,354 | ₩192,184 | +1.31% | 63.2만 |
|---|
| 2025.11.24 | ₩190,162 | ₩192,157 | ₩186,480 | ₩189,131 | -0.54% | 120.7만 |
|---|
| 2025.11.21 | ₩187,779 | ₩193,924 | ₩187,082 | ₩189,908 | +1.13% | 96.8만 |
|---|
| 2025.11.20 | ₩185,743 | ₩188,903 | ₩184,552 | ₩186,091 | +0.19% | 79.8만 |
|---|
| 2025.11.19 | ₩187,752 | ₩187,752 | ₩183,467 | ₩184,860 | -1.54% | 109.1만 |
|---|
| 2025.11.18 | ₩191,461 | ₩194,259 | ₩185,355 | ₩185,623 | -3.05% | 127.2만 |
|---|
| 2025.11.17 | ₩193,697 | ₩195,371 | ₩190,724 | ₩192,224 | -0.76% | 85.7만 |
|---|
| 2025.11.14 | ₩191,461 | ₩196,000 | ₩191,461 | ₩193,965 | +1.31% | 64.3만 |
|---|
| 2025.11.13 | ₩195,504 | ₩199,294 | ₩192,693 | ₩193,041 | -1.26% | 92.3만 |
|---|
| 2025.11.12 | ₩197,366 | ₩198,223 | ₩194,701 | ₩196,629 | -0.37% | 115.6만 |
|---|
| 2025.11.11 | ₩197,500 | ₩200,070 | ₩194,152 | ₩197,218 | -0.14% | 135.3만 |
|---|
| 2025.11.10 | ₩204,824 | ₩206,337 | ₩195,518 | ₩200,874 | -1.93% | 96.4만 |
|---|
| 2025.11.07 | ₩206,538 | ₩206,872 | ₩199,468 | ₩204,020 | -1.22% | 143.1만 |
|---|
| 2025.11.06 | ₩206,015 | ₩208,399 | ₩204,676 | ₩207,274 | +0.61% | 94.4만 |
|---|
| 2025.11.05 | ₩197,767 | ₩211,117 | ₩197,767 | ₩205,868 | +4.10% | 293.8만 |
|---|
| 2025.11.04 | ₩190,604 | ₩192,639 | ₩188,555 | ₩191,729 | +0.59% | 74.5만 |
|---|
| 2025.11.03 | ₩190,965 | ₩194,125 | ₩186,734 | ₩190,082 | -0.46% | 76.4만 |
|---|
| 2025.10.31 | ₩184,833 | ₩192,103 | ₩183,534 | ₩191,755 | +3.75% | 132.6만 |
|---|
| 2025.10.30 | ₩183,989 | ₩187,712 | ₩182,784 | ₩184,833 | +0.46% | 90만 |
|---|
| 2025.10.29 | ₩187,457 | ₩193,215 | ₩178,901 | ₩184,806 | -1.41% | 300.7만 |
|---|
| 2025.10.28 | ₩197,339 | ₩200,820 | ₩196,335 | ₩197,339 | 0.00% | 140.1만 |
|---|
| 2025.10.27 | ₩194,152 | ₩199,950 | ₩194,072 | ₩199,428 | +2.72% | 96.5만 |
|---|
| 2025.10.24 | ₩192,278 | ₩193,375 | ₩190,403 | ₩192,813 | +0.28% | 63.6만 |
|---|
| 2025.10.23 | ₩189,988 | ₩193,683 | ₩189,774 | ₩192,371 | +1.25% | 67.5만 |
|---|
| 2025.10.22 | ₩192,050 | ₩192,398 | ₩189,144 | ₩189,426 | -1.37% | 59.3만 |
|---|
| 2025.10.21 | ₩189,854 | ₩191,434 | ₩189,198 | ₩191,005 | +0.61% | 51.2만 |
|---|
| 2025.10.20 | ₩188,903 | ₩190,925 | ₩185,837 | ₩189,238 | +0.18% | 67.4만 |
|---|
| 2025.10.17 | ₩184,137 | ₩188,087 | ₩183,467 | ₩187,578 | +1.87% | 97.7만 |
|---|
| 2025.10.16 | ₩184,953 | ₩188,435 | ₩183,039 | ₩184,137 | -0.44% | 79.8만 |
|---|
| 2025.10.15 | ₩183,695 | ₩186,734 | ₩183,440 | ₩184,418 | +0.39% | 65.1만 |
|---|
| 2025.10.14 | ₩184,311 | ₩185,583 | ₩181,807 | ₩183,748 | -0.31% | 59.9만 |
|---|
| 2025.10.13 | ₩183,239 | ₩186,868 | ₩181,606 | ₩183,909 | +0.37% | 67.1만 |
|---|
| 2025.10.10 | ₩186,507 | ₩186,587 | ₩181,833 | ₩182,945 | -1.91% | 49.4만 |
|---|