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 | ₩2,278 | ₩2,385 | ₩1,970 | ₩2,144 | -5.88% | 376.4만 |
| 2026.09.28–2026.10.02 | ₩2,519 | ₩2,618 | ₩2,291 | ₩2,305 | -8.51% | 178.9만 |
| 2026.09.21–2026.09.25 | ₩2,827 | ₩2,935 | ₩2,506 | ₩2,533 | -10.43% | 239.1만 |
| 2026.09.14–2026.09.18 | ₩2,881 | ₩2,948 | ₩2,653 | ₩2,801 | -2.79% | 289.7만 |
| 2026.09.08–2026.09.11 | ₩2,935 | ₩3,028 | ₩2,653 | ₩2,801 | -4.57% | 211.2만 |
| 2026.08.31–2026.09.04 | ₩2,961 | ₩3,185 | ₩2,801 | ₩2,975 | +0.45% | 255.3만 |
| 2026.08.24–2026.08.28 | ₩2,814 | ₩3,350 | ₩2,693 | ₩2,988 | +6.19% | 796만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,734 |
| ₩2,975 |
| ₩2,687 |
| ₩2,814 |
| +2.94% |
| 308.7만 |
| 2026.08.10–2026.08.14 | ₩2,492 | ₩2,760 | ₩2,425 | ₩2,734 | +9.68% | 633만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,251 | ₩2,553 | ₩2,245 | ₩2,466 | +9.52% | 386.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,345 | ₩2,412 | ₩2,178 | ₩2,278 | -2.86% | 473.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,573 | ₩2,774 | ₩2,278 | ₩2,332 | -9.37% | 420.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,720 | ₩2,814 | ₩2,439 | ₩2,486 | -8.62% | 518.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,015 | ₩3,122 | ₩2,667 | ₩2,747 | -8.89% | 541.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,626 | ₩3,538 | ₩2,573 | ₩3,002 | +14.29% | 1096.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,479 | ₩2,700 | ₩2,459 | ₩2,573 | +3.78% | 400.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,144 | ₩2,533 | ₩2,064 | ₩2,425 | +13.12% | 548.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,492 | ₩2,559 | ₩2,084 | ₩2,144 | -13.98% | 564.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,189 | ₩3,256 | ₩2,425 | ₩2,466 | -22.69% | 666.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,645 | ₩3,940 | ₩3,042 | ₩3,216 | -11.76% | 389.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,270 | ₩3,618 | ₩3,042 | ₩3,497 | +6.97% | 572.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,497 | ₩3,645 | ₩3,008 | ₩3,310 | -5.36% | 1368.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩2,801 | ₩3,952 | ₩2,580 | ₩3,457 | +23.44% | 3732만 |
|---|
| 2026.04.27–2026.05.01 | ₩2,037 | ₩2,941 | ₩1,970 | ₩2,814 | +38.16% | 1060.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,090 | ₩2,332 | ₩1,943 | ₩1,983 | -5.13% | 583.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩1,340 | ₩2,238 | ₩1,300 | ₩2,131 | +59.00% | 1185.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩1,246 | ₩1,414 | ₩1,206 | ₩1,340 | +7.53% | 361.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩1,246 | ₩1,260 | ₩1,073 | ₩1,222 | -1.94% | 115만 |
|---|
| 2026.03.23–2026.03.27 | ₩1,253 | ₩1,434 | ₩1,173 | ₩1,222 | -2.46% | 155만 |
|---|
| 2026.03.16–2026.03.20 | ₩1,284 | ₩1,394 | ₩1,085 | ₩1,260 | -1.88% | 302만 |
|---|
| 2026.03.09–2026.03.13 | ₩1,286 | ₩1,394 | ₩1,235 | ₩1,268 | -1.46% | 101.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩1,193 | ₩1,340 | ₩1,154 | ₩1,300 | +8.99% | 116.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩1,193 | ₩1,281 | ₩1,111 | ₩1,233 | +3.37% | 97.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩1,179 | ₩1,222 | ₩1,126 | ₩1,199 | +1.70% | 57.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩1,114 | ₩1,178 | ₩1,091 | ₩1,152 | +3.49% | 97.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩1,179 | ₩1,347 | ₩1,069 | ₩1,199 | +1.70% | 294.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩1,340 | ₩1,353 | ₩1,179 | ₩1,182 | -11.80% | 321만 |
|---|
| 2026.01.20–2026.01.23 | ₩1,340 | ₩1,434 | ₩1,248 | ₩1,353 | +1.00% | 282만 |
|---|
| 2026.01.12–2026.01.16 | ₩1,434 | ₩1,467 | ₩1,336 | ₩1,340 | -6.54% | 311만 |
|---|
| 2026.01.05–2026.01.09 | ₩1,461 | ₩1,635 | ₩1,394 | ₩1,394 | -4.59% | 265.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩1,461 | ₩1,501 | ₩1,327 | ₩1,461 | 0.00% | 368.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩1,474 | ₩1,548 | ₩1,434 | ₩1,474 | 0.00% | 185.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩1,394 | ₩1,552 | ₩1,288 | ₩1,487 | +6.73% | 366.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩1,447 | ₩1,494 | ₩1,340 | ₩1,407 | -2.78% | 287만 |
|---|
| 2025.12.01–2025.12.05 | ₩1,662 | ₩1,671 | ₩1,233 | ₩1,420 | -14.52% | 579.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩1,568 | ₩1,715 | ₩1,526 | ₩1,688 | +7.69% | 211.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩1,822 | ₩1,849 | ₩1,474 | ₩1,581 | -13.24% | 597.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,372 | ₩2,600 | ₩1,675 | ₩1,809 | -23.73% | 1.1억 |
|---|
| 2025.11.03–2025.11.07 | ₩1,930 | ₩1,983 | ₩1,554 | ₩1,648 | -14.58% | 2785.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩1,903 | ₩2,291 | ₩1,742 | ₩1,956 | +2.82% | 474.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩1,608 | ₩1,903 | ₩1,608 | ₩1,876 | +16.67% | 357.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩1,876 | ₩1,889 | ₩1,514 | ₩1,581 | -15.71% | 377.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩1,943 | ₩2,023 | ₩1,809 | ₩1,849 | -4.83% | 55.8만 |
|---|