시장 데이터를 불러오는 중
전체 종목
인히브릭스 바이오사이언시스 과거 주가
Inhibrx Biosciences, Inc. - Common Stock · INBX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Inhibrx Biosciences, Inc. - Common Stock · INBX · 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 | ₩130,818 | ₩132,085 | ₩120,882 | ₩127,399 | -2.61% | 89.5만 |
| 2026.09.28–2026.10.02 | ₩132,333 | ₩144,683 | ₩128,820 | ₩130,054 | -1.72% | 123.7만 |
| 2026.09.21–2026.09.25 | ₩151,106 | ₩157,073 | ₩131,529 | ₩133,567 | -11.61% | 136.1만 |
| 2026.09.14–2026.09.18 | ₩146,292 | ₩149,430 | ₩132,823 | ₩146,627 | +0.23% | 155.5만 |
| 2026.09.08–2026.09.11 | ₩157,180 | ₩172,359 | ₩126,045 | ₩146,520 | -6.78% | 287.5만 |
| 2026.08.31–2026.09.04 | ₩165,454 | ₩174,156 | ₩161,136 | ₩162,477 | -1.80% | 120.1만 |
| 2026.08.24–2026.08.28 | ₩140,795 | ₩175,671 | ₩126,313 | ₩165,480 | +17.53% | 173.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,739 |
| ₩141,666 |
| ₩114,057 |
| ₩138,957 |
| +19.03% |
| 142.6만 |
| 2026.08.10–2026.08.14 | ₩118,455 | ₩135,431 | ₩116,672 | ₩118,495 | +0.03% | 127.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩109,766 | ₩119,716 | ₩107,828 | ₩118,884 | +8.31% | 99만 |
|---|
| 2026.07.27–2026.07.31 | ₩110,772 | ₩115,505 | ₩103,926 | ₩110,021 | -0.68% | 105.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩117,369 | ₩120,681 | ₩109,337 | ₩109,350 | -6.83% | 97만 |
|---|
| 2026.07.13–2026.07.17 | ₩121,821 | ₩126,554 | ₩114,258 | ₩117,181 | -3.81% | 135.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩130,711 | ₩142,672 | ₩123,041 | ₩124,717 | -4.59% | 253.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩126,206 | ₩139,172 | ₩119,072 | ₩130,845 | +3.68% | 114.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩125,441 | ₩132,079 | ₩115,854 | ₩127,131 | +1.35% | 179.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩127,546 | ₩133,192 | ₩122,267 | ₩124,771 | -2.18% | 145.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩119,528 | ₩127,733 | ₩114,861 | ₩123,631 | +3.43% | 146.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩139,454 | ₩140,915 | ₩114,620 | ₩116,672 | -16.34% | 171.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩141,921 | ₩145,823 | ₩132,240 | ₩139,467 | -1.73% | 108.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩145,675 | ₩152,796 | ₩132,749 | ₩135,860 | -6.74% | 201.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩201,135 | ₩202,449 | ₩133,017 | ₩145,675 | -27.57% | 444.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩171,622 | ₩190,569 | ₩161,525 | ₩180,150 | +4.97% | 257만 |
|---|
| 2026.04.27–2026.05.01 | ₩173,177 | ₩179,761 | ₩164,408 | ₩172,695 | -0.28% | 235.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩116,792 | ₩208,228 | ₩108,385 | ₩173,057 | +48.17% | 525.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩100,273 | ₩120,534 | ₩100,192 | ₩118,308 | +17.99% | 121.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩85,442 | ₩103,719 | ₩80,890 | ₩100,930 | +18.13% | 144.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩78,952 | ₩96,075 | ₩77,799 | ₩85,187 | +7.90% | 80.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩84,530 | ₩92,401 | ₩76,834 | ₩78,295 | -7.38% | 126.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩92,133 | ₩97,483 | ₩80,762 | ₩81,688 | -11.34% | 129.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩92,763 | ₩101,788 | ₩90,900 | ₩92,173 | -0.64% | 90.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩97,188 | ₩103,906 | ₩90,053 | ₩92,763 | -4.55% | 90만 |
|---|
| 2026.02.23–2026.02.27 | ₩107,057 | ₩110,745 | ₩98,456 | ₩99,401 | -7.15% | 94.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩100,568 | ₩113,306 | ₩100,252 | ₩105,448 | +4.85% | 64.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩111,831 | ₩118,965 | ₩101,587 | ₩101,640 | -9.11% | 71.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩101,962 | ₩117,999 | ₩101,962 | ₩112,515 | +10.35% | 86.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩99,589 | ₩103,169 | ₩94,721 | ₩102,270 | +2.69% | 139.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩96,210 | ₩110,168 | ₩94,668 | ₩100,112 | +4.06% | 80.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩97,309 | ₩103,893 | ₩93,152 | ₩96,907 | -0.41% | 93.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩100,393 | ₩107,272 | ₩96,786 | ₩97,698 | -2.68% | 77.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩107,312 | ₩110,410 | ₩99,843 | ₩100,621 | -6.24% | 89.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩115,492 | ₩126,802 | ₩102,203 | ₩107,554 | -6.87% | 91만 |
|---|
| 2025.12.15–2025.12.19 | ₩108,653 | ₩122,290 | ₩100,299 | ₩115,492 | +6.29% | 206.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩121,351 | ₩126,675 | ₩105,931 | ₩106,695 | -12.08% | 91.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩113,440 | ₩121,459 | ₩105,690 | ₩119,970 | +5.76% | 82만 |
|---|
| 2025.11.24–2025.11.28 | ₩112,783 | ₩117,778 | ₩104,939 | ₩112,797 | +0.01% | 74.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩106,119 | ₩114,982 | ₩101,922 | ₩112,542 | +6.05% | 163.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩109,203 | ₩112,729 | ₩96,545 | ₩106,105 | -2.84% | 183.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩107,607 | ₩116,176 | ₩95,204 | ₩108,197 | +0.55% | 169.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩75,426 | ₩112,569 | ₩71,591 | ₩109,498 | +45.17% | 401만 |
|---|
| 2025.10.20–2025.10.24 | ₩50,579 | ₩80,722 | ₩37,760 | ₩76,820 | +51.88% | 830.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,834 | ₩50,257 | ₩43,392 | ₩49,949 | +13.95% | 50.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩46,556 | ₩46,744 | ₩41,943 | ₩43,532 | -6.49% | 49.6만 |
|---|