시장 데이터를 불러오는 중
전체 종목
인플락스 과거 주가
InflaRx N.V. - Common Stock · IFRX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
InflaRx N.V. - Common Stock · IFRX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩2,280 | ₩2,387 | ₩1,971 | ₩2,146 | -5.88% | 376.4만 |
| 2026.09.28–2026.10.02 | ₩2,521 | ₩2,620 | ₩2,293 | ₩2,307 | -8.51% | 178.9만 |
| 2026.09.21–2026.09.25 | ₩2,830 | ₩2,937 | ₩2,508 | ₩2,535 | -10.43% | 239.1만 |
| 2026.09.14–2026.09.18 | ₩2,883 | ₩2,950 | ₩2,655 | ₩2,803 | -2.79% | 289.7만 |
| 2026.09.08–2026.09.11 | ₩2,937 | ₩3,031 | ₩2,655 | ₩2,803 | -4.57% | 211.2만 |
| 2026.08.31–2026.09.04 | ₩2,964 | ₩3,188 | ₩2,803 | ₩2,977 | +0.45% | 255.3만 |
| 2026.08.24–2026.08.28 | ₩2,816 | ₩3,353 | ₩2,696 | ₩2,991 | +6.19% | 796만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,736 |
| ₩2,977 |
| ₩2,689 |
| ₩2,816 |
| +2.94% |
| 308.7만 |
| 2026.08.10–2026.08.14 | ₩2,494 | ₩2,763 | ₩2,427 | ₩2,736 | +9.68% | 633만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,253 | ₩2,555 | ₩2,246 | ₩2,468 | +9.52% | 386.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,347 | ₩2,414 | ₩2,179 | ₩2,280 | -2.86% | 473.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,575 | ₩2,776 | ₩2,280 | ₩2,333 | -9.37% | 420.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,722 | ₩2,816 | ₩2,441 | ₩2,488 | -8.62% | 518.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,017 | ₩3,125 | ₩2,669 | ₩2,749 | -8.89% | 541.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,628 | ₩3,540 | ₩2,575 | ₩3,004 | +14.29% | 1096.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,481 | ₩2,702 | ₩2,461 | ₩2,575 | +3.78% | 400.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,146 | ₩2,535 | ₩2,065 | ₩2,427 | +13.12% | 548.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,494 | ₩2,561 | ₩2,085 | ₩2,146 | -13.98% | 564.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,192 | ₩3,259 | ₩2,427 | ₩2,468 | -22.69% | 666.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,648 | ₩3,943 | ₩3,044 | ₩3,219 | -11.76% | 389.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,272 | ₩3,621 | ₩3,044 | ₩3,500 | +6.97% | 572.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,500 | ₩3,648 | ₩3,011 | ₩3,312 | -5.36% | 1368.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,803 | ₩3,955 | ₩2,582 | ₩3,460 | +23.44% | 3732만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,038 | ₩2,944 | ₩1,971 | ₩2,816 | +38.16% | 1060.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,092 | ₩2,333 | ₩1,945 | ₩1,985 | -5.13% | 583.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩1,341 | ₩2,240 | ₩1,301 | ₩2,132 | +59.00% | 1185.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩1,247 | ₩1,415 | ₩1,207 | ₩1,341 | +7.53% | 361.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩1,247 | ₩1,261 | ₩1,074 | ₩1,223 | -1.94% | 115만 |
|---|
| 2026.03.23–2026.03.27 | ₩1,254 | ₩1,435 | ₩1,173 | ₩1,223 | -2.46% | 155만 |
|---|
| 2026.03.16–2026.03.20 | ₩1,285 | ₩1,395 | ₩1,086 | ₩1,261 | -1.88% | 302만 |
|---|
| 2026.03.09–2026.03.13 | ₩1,287 | ₩1,395 | ₩1,236 | ₩1,269 | -1.46% | 101.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩1,194 | ₩1,341 | ₩1,155 | ₩1,301 | +8.99% | 116.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩1,194 | ₩1,282 | ₩1,112 | ₩1,234 | +3.37% | 97.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩1,180 | ₩1,223 | ₩1,126 | ₩1,200 | +1.70% | 57.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩1,114 | ₩1,179 | ₩1,092 | ₩1,153 | +3.49% | 97.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩1,180 | ₩1,348 | ₩1,070 | ₩1,200 | +1.70% | 294.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩1,341 | ₩1,354 | ₩1,180 | ₩1,183 | -11.80% | 321만 |
|---|
| 2026.01.20–2026.01.23 | ₩1,341 | ₩1,435 | ₩1,249 | ₩1,354 | +1.00% | 282만 |
|---|
| 2026.01.12–2026.01.16 | ₩1,435 | ₩1,468 | ₩1,337 | ₩1,341 | -6.54% | 311만 |
|---|
| 2026.01.05–2026.01.09 | ₩1,462 | ₩1,636 | ₩1,395 | ₩1,395 | -4.59% | 265.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩1,462 | ₩1,502 | ₩1,328 | ₩1,462 | 0.00% | 368.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩1,475 | ₩1,549 | ₩1,435 | ₩1,475 | 0.00% | 185.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩1,395 | ₩1,553 | ₩1,289 | ₩1,489 | +6.73% | 366.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩1,448 | ₩1,495 | ₩1,341 | ₩1,408 | -2.78% | 287만 |
|---|
| 2025.12.01–2025.12.05 | ₩1,663 | ₩1,672 | ₩1,234 | ₩1,422 | -14.52% | 579.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩1,569 | ₩1,717 | ₩1,527 | ₩1,690 | +7.69% | 211.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩1,824 | ₩1,851 | ₩1,475 | ₩1,582 | -13.24% | 597.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,374 | ₩2,602 | ₩1,676 | ₩1,810 | -23.73% | 1.1억 |
|---|
| 2025.11.03–2025.11.07 | ₩1,931 | ₩1,985 | ₩1,556 | ₩1,650 | -14.58% | 2785.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩1,904 | ₩2,293 | ₩1,743 | ₩1,958 | +2.82% | 474.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩1,609 | ₩1,904 | ₩1,609 | ₩1,877 | +16.67% | 357.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩1,877 | ₩1,891 | ₩1,515 | ₩1,582 | -15.71% | 377.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩1,945 | ₩2,025 | ₩1,810 | ₩1,851 | -4.83% | 55.8만 |
|---|