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 | ₩14,432 | ₩14,499 | ₩12,514 | ₩14,096 | -2.32% | 7463.4만 |
| 2026.09.28–2026.10.02 | ₩11,253 | ₩14,150 | ₩11,079 | ₩13,795 | +22.59% | 8963.2만 |
| 2026.09.21–2026.09.25 | ₩11,696 | ₩12,715 | ₩11,079 | ₩11,320 | -3.21% | 6212.5만 |
| 2026.09.14–2026.09.18 | ₩10,582 | ₩11,803 | ₩10,408 | ₩11,374 | +7.48% | 6490.1만 |
| 2026.09.08–2026.09.11 | ₩10,730 | ₩11,226 | ₩10,247 | ₩10,609 | -1.13% | 3848.7만 |
| 2026.08.31–2026.09.04 | ₩10,569 | ₩11,105 | ₩10,368 | ₩10,837 | +2.54% | 3015.9만 |
| 2026.08.24–2026.08.28 | ₩10,301 | ₩11,749 | ₩10,006 | ₩10,797 | +4.82% | 4695.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,126 |
| ₩11,092 |
| ₩9,979 |
| ₩10,448 |
| +3.18% |
| 4101.2만 |
| 2026.08.10–2026.08.14 | ₩10,073 | ₩10,669 | ₩9,952 | ₩10,153 | +0.80% | 2729.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,630 | ₩10,260 | ₩8,986 | ₩10,247 | +6.41% | 5644.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩9,724 | ₩10,220 | ₩8,919 | ₩9,617 | -1.10% | 5165.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩10,274 | ₩10,918 | ₩9,474 | ₩9,523 | -7.31% | 3940만 |
|---|
| 2026.07.13–2026.07.17 | ₩10,797 | ₩10,944 | ₩9,737 | ₩10,301 | -4.60% | 4079.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,473 | ₩12,782 | ₩10,797 | ₩11,025 | -11.61% | 5868.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩11,213 | ₩12,876 | ₩11,178 | ₩12,661 | +12.92% | 5614.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩10,046 | ₩11,870 | ₩9,389 | ₩11,682 | +16.29% | 8835.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,724 | ₩9,999 | ₩8,966 | ₩9,871 | +1.52% | 4851만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,550 | ₩9,979 | ₩9,277 | ₩9,523 | -0.28% | 5088.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,885 | ₩10,079 | ₩9,114 | ₩9,281 | -6.11% | 6654.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,764 | ₩11,126 | ₩9,697 | ₩10,086 | +3.30% | 6185.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩11,191 | ₩11,588 | ₩9,590 | ₩9,684 | -13.47% | 9532.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,313 | ₩11,655 | ₩10,435 | ₩10,690 | -5.51% | 5569.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,536 | ₩11,481 | ₩9,456 | ₩11,414 | +19.69% | 7602.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,871 | ₩10,059 | ₩9,026 | ₩9,536 | -3.40% | 4552.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩10,274 | ₩11,481 | ₩9,939 | ₩9,979 | -2.87% | 6751.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩9,791 | ₩10,596 | ₩9,469 | ₩10,327 | +5.48% | 7486.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩9,751 | ₩10,247 | ₩8,959 | ₩9,764 | +0.14% | 7879.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,684 | ₩10,529 | ₩8,812 | ₩9,791 | +1.11% | 8227.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩11,447 | ₩12,795 | ₩8,772 | ₩9,898 | -13.53% | 1.8억 |
|---|
| 2026.03.16–2026.03.20 | ₩11,427 | ₩12,500 | ₩10,759 | ₩11,360 | -0.59% | 1.2억 |
|---|
| 2026.03.09–2026.03.13 | ₩11,119 | ₩11,950 | ₩10,421 | ₩11,253 | +1.21% | 1.1억 |
|---|
| 2026.03.02–2026.03.06 | ₩12,929 | ₩14,727 | ₩11,394 | ₩11,628 | -10.06% | 1.5억 |
|---|
| 2026.02.23–2026.02.27 | ₩13,345 | ₩16,671 | ₩11,843 | ₩13,117 | -1.71% | 3.2억 |
|---|
| 2026.02.17–2026.02.20 | ₩8,396 | ₩12,406 | ₩7,953 | ₩11,669 | +38.98% | 2억 |
|---|
| 2026.02.09–2026.02.13 | ₩8,114 | ₩9,791 | ₩7,806 | ₩7,974 | -1.74% | 1.2억 |
|---|
| 2026.02.02–2026.02.06 | ₩8,436 | ₩9,053 | ₩7,484 | ₩8,114 | -3.82% | 1억 |
|---|
| 2026.01.26–2026.01.30 | ₩8,933 | ₩9,053 | ₩7,430 | ₩8,383 | -6.16% | 1.7억 |
|---|
| 2026.01.20–2026.01.23 | ₩8,772 | ₩11,105 | ₩7,658 | ₩8,651 | -1.38% | 4.6억 |
|---|
| 2026.01.12–2026.01.16 | ₩3,138 | ₩7,484 | ₩3,063 | ₩7,404 | +135.90% | 3.5억 |
|---|
| 2026.01.05–2026.01.09 | ₩2,750 | ₩3,259 | ₩2,723 | ₩3,125 | +13.66% | 4890.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,843 | ₩2,870 | ₩2,615 | ₩2,709 | -4.72% | 4337만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,843 | ₩3,071 | ₩2,776 | ₩2,870 | +0.94% | 4165.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,219 | ₩3,246 | ₩2,682 | ₩2,790 | -13.33% | 1억 |
|---|
| 2025.12.08–2025.12.12 | ₩3,098 | ₩3,353 | ₩2,910 | ₩3,165 | +2.16% | 6318.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,212 | ₩3,299 | ₩2,763 | ₩3,071 | -4.38% | 6722.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩2,817 | ₩3,286 | ₩2,750 | ₩3,165 | +12.38% | 4654.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩2,790 | ₩3,004 | ₩2,682 | ₩2,790 | 0.00% | 4883.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,937 | ₩2,978 | ₩2,615 | ₩2,790 | -5.02% | 3726.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,219 | ₩3,219 | ₩2,682 | ₩2,857 | -11.25% | 5182.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,393 | ₩3,581 | ₩3,125 | ₩3,219 | -5.14% | 4354.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,232 | ₩3,366 | ₩3,085 | ₩3,313 | +2.49% | 4200만 |
|---|
| 2025.10.13–2025.10.17 | ₩3,192 | ₩3,581 | ₩3,185 | ₩3,219 | +0.84% | 4944만 |
|---|
| 2025.10.10–2025.10.10 | ₩3,299 | ₩3,326 | ₩3,165 | ₩3,165 | -4.07% | 1203.5만 |
|---|