시장 데이터를 불러오는 중
전체 종목
이뮤니티바이오 과거 주가
ImmunityBio, Inc. - Common Stock · IBRX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ImmunityBio, Inc. - Common Stock · IBRX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩14,419 | ₩14,486 | ₩12,502 | ₩14,084 | -2.32% | 7463.4만 |
| 2026.09.28–2026.10.02 | ₩11,243 | ₩14,137 | ₩11,069 | ₩13,782 | +22.59% | 8963.2만 |
| 2026.09.21–2026.09.25 | ₩11,685 | ₩12,703 | ₩11,069 | ₩11,310 | -3.21% | 6212.5만 |
| 2026.09.14–2026.09.18 | ₩10,573 | ₩11,792 | ₩10,399 | ₩11,363 | +7.48% | 6490.1만 |
| 2026.09.08–2026.09.11 | ₩10,720 | ₩11,216 | ₩10,238 | ₩10,600 | -1.13% | 3848.7만 |
| 2026.08.31–2026.09.04 | ₩10,559 | ₩11,095 | ₩10,358 | ₩10,827 | +2.54% | 3015.9만 |
| 2026.08.24–2026.08.28 | ₩10,291 | ₩11,739 | ₩9,997 | ₩10,787 | +4.82% | 4695.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,117 |
| ₩11,082 |
| ₩9,970 |
| ₩10,439 |
| +3.18% |
| 4101.2만 |
| 2026.08.10–2026.08.14 | ₩10,064 | ₩10,660 | ₩9,943 | ₩10,144 | +0.80% | 2729.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,621 | ₩10,251 | ₩8,978 | ₩10,238 | +6.41% | 5644.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩9,715 | ₩10,211 | ₩8,911 | ₩9,608 | -1.10% | 5165.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,265 | ₩10,908 | ₩9,466 | ₩9,514 | -7.31% | 3940만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,787 | ₩10,935 | ₩9,729 | ₩10,291 | -4.60% | 4079.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,462 | ₩12,770 | ₩10,787 | ₩11,015 | -11.61% | 5868.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩11,203 | ₩12,864 | ₩11,168 | ₩12,650 | +12.92% | 5614.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩10,037 | ₩11,859 | ₩9,380 | ₩11,672 | +16.29% | 8835.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,715 | ₩9,990 | ₩8,958 | ₩9,863 | +1.52% | 4851만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,541 | ₩9,970 | ₩9,269 | ₩9,514 | -0.28% | 5088.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,876 | ₩10,070 | ₩9,105 | ₩9,273 | -6.11% | 6654.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,755 | ₩11,115 | ₩9,688 | ₩10,077 | +3.30% | 6185.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩11,181 | ₩11,578 | ₩9,581 | ₩9,675 | -13.47% | 9532.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,303 | ₩11,645 | ₩10,425 | ₩10,680 | -5.51% | 5569.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,528 | ₩11,471 | ₩9,447 | ₩11,404 | +19.69% | 7602.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,863 | ₩10,050 | ₩9,018 | ₩9,528 | -3.40% | 4552.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,265 | ₩11,471 | ₩9,930 | ₩9,970 | -2.87% | 6751.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,782 | ₩10,586 | ₩9,461 | ₩10,318 | +5.48% | 7486.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,742 | ₩10,238 | ₩8,951 | ₩9,755 | +0.14% | 7879.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,675 | ₩10,519 | ₩8,804 | ₩9,782 | +1.11% | 8227.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩11,437 | ₩12,784 | ₩8,764 | ₩9,889 | -13.53% | 1.8억 |
|---|
| 2026.03.16–2026.03.20 | ₩11,417 | ₩12,489 | ₩10,750 | ₩11,350 | -0.59% | 1.2억 |
|---|
| 2026.03.09–2026.03.13 | ₩11,109 | ₩11,940 | ₩10,412 | ₩11,243 | +1.21% | 1.1억 |
|---|
| 2026.03.02–2026.03.06 | ₩12,918 | ₩14,713 | ₩11,383 | ₩11,618 | -10.06% | 1.5억 |
|---|
| 2026.02.23–2026.02.27 | ₩13,333 | ₩16,656 | ₩11,832 | ₩13,105 | -1.71% | 3.2억 |
|---|
| 2026.02.17–2026.02.20 | ₩8,389 | ₩12,395 | ₩7,946 | ₩11,658 | +38.98% | 2억 |
|---|
| 2026.02.09–2026.02.13 | ₩8,107 | ₩9,782 | ₩7,799 | ₩7,966 | -1.74% | 1.2억 |
|---|
| 2026.02.02–2026.02.06 | ₩8,429 | ₩9,045 | ₩7,477 | ₩8,107 | -3.82% | 1억 |
|---|
| 2026.01.26–2026.01.30 | ₩8,925 | ₩9,045 | ₩7,424 | ₩8,375 | -6.16% | 1.7억 |
|---|
| 2026.01.20–2026.01.23 | ₩8,764 | ₩11,095 | ₩7,652 | ₩8,643 | -1.38% | 4.6억 |
|---|
| 2026.01.12–2026.01.16 | ₩3,136 | ₩7,477 | ₩3,061 | ₩7,397 | +135.90% | 3.5억 |
|---|
| 2026.01.05–2026.01.09 | ₩2,747 | ₩3,256 | ₩2,720 | ₩3,122 | +13.66% | 4890.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,841 | ₩2,868 | ₩2,613 | ₩2,707 | -4.72% | 4337만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,841 | ₩3,069 | ₩2,774 | ₩2,868 | +0.94% | 4165.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,216 | ₩3,243 | ₩2,680 | ₩2,787 | -13.33% | 1억 |
|---|
| 2025.12.08–2025.12.12 | ₩3,095 | ₩3,350 | ₩2,908 | ₩3,162 | +2.16% | 6318.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,209 | ₩3,296 | ₩2,760 | ₩3,069 | -4.38% | 6722.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩2,814 | ₩3,283 | ₩2,747 | ₩3,162 | +12.38% | 4654.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩2,787 | ₩3,002 | ₩2,680 | ₩2,787 | 0.00% | 4883.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,935 | ₩2,975 | ₩2,613 | ₩2,787 | -5.02% | 3726.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,216 | ₩3,216 | ₩2,680 | ₩2,854 | -11.25% | 5182.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,390 | ₩3,578 | ₩3,122 | ₩3,216 | -5.14% | 4354.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,229 | ₩3,363 | ₩3,082 | ₩3,310 | +2.49% | 4200만 |
|---|
| 2025.10.13–2025.10.17 | ₩3,189 | ₩3,578 | ₩3,183 | ₩3,216 | +0.84% | 4944만 |
|---|
| 2025.10.10–2025.10.10 | ₩3,296 | ₩3,323 | ₩3,162 | ₩3,162 | -4.07% | 1203.5만 |
|---|