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 | ₩130,732 | ₩131,999 | ₩120,803 | ₩127,315 | -2.61% | 89.5만 |
| 2026.09.28–2026.10.02 | ₩132,247 | ₩144,588 | ₩128,736 | ₩129,969 | -1.72% | 123.7만 |
| 2026.09.21–2026.09.25 | ₩151,007 | ₩156,970 | ₩131,443 | ₩133,479 | -11.61% | 136.1만 |
| 2026.09.14–2026.09.18 | ₩146,196 | ₩149,332 | ₩132,736 | ₩146,531 | +0.23% | 155.5만 |
| 2026.09.08–2026.09.11 | ₩157,077 | ₩172,246 | ₩125,962 | ₩146,424 | -6.78% | 287.5만 |
| 2026.08.31–2026.09.04 | ₩165,345 | ₩174,042 | ₩161,030 | ₩162,370 | -1.80% | 120.1만 |
| 2026.08.24–2026.08.28 | ₩140,702 | ₩175,556 | ₩126,230 | ₩165,372 | +17.53% | 173.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,662 |
| ₩141,573 |
| ₩113,982 |
| ₩138,866 |
| +19.03% |
| 142.6만 |
| 2026.08.10–2026.08.14 | ₩118,377 | ₩135,342 | ₩116,595 | ₩118,418 | +0.03% | 127.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩109,694 | ₩119,637 | ₩107,758 | ₩118,806 | +8.31% | 99만 |
|---|
| 2026.07.27–2026.07.31 | ₩110,699 | ₩115,429 | ₩103,858 | ₩109,949 | -0.68% | 105.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩117,292 | ₩120,602 | ₩109,265 | ₩109,279 | -6.83% | 97만 |
|---|
| 2026.07.13–2026.07.17 | ₩121,741 | ₩126,471 | ₩114,183 | ₩117,104 | -3.81% | 135.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩130,625 | ₩142,578 | ₩122,960 | ₩124,635 | -4.59% | 253.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩126,123 | ₩139,081 | ₩118,994 | ₩130,759 | +3.68% | 114.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩125,359 | ₩131,992 | ₩115,778 | ₩127,047 | +1.35% | 179.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩127,463 | ₩133,104 | ₩122,187 | ₩124,689 | -2.18% | 145.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩119,449 | ₩127,649 | ₩114,786 | ₩123,550 | +3.43% | 146.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩139,362 | ₩140,823 | ₩114,545 | ₩116,595 | -16.34% | 171.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩141,828 | ₩145,727 | ₩132,153 | ₩139,375 | -1.73% | 108.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩145,580 | ₩152,695 | ₩132,662 | ₩135,771 | -6.74% | 201.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩201,003 | ₩202,316 | ₩132,930 | ₩145,580 | -27.57% | 444.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩171,509 | ₩190,444 | ₩161,419 | ₩180,032 | +4.97% | 257만 |
|---|
| 2026.04.27–2026.05.01 | ₩173,064 | ₩179,643 | ₩164,300 | ₩172,581 | -0.28% | 235.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩116,716 | ₩208,092 | ₩108,314 | ₩172,943 | +48.17% | 525.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩100,207 | ₩120,454 | ₩100,126 | ₩118,230 | +17.99% | 121.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩85,386 | ₩103,651 | ₩80,837 | ₩100,863 | +18.13% | 144.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩78,900 | ₩96,012 | ₩77,748 | ₩85,131 | +7.90% | 80.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩84,475 | ₩92,341 | ₩76,783 | ₩78,244 | -7.38% | 126.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩92,073 | ₩97,419 | ₩80,709 | ₩81,634 | -11.34% | 129.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩92,703 | ₩101,721 | ₩90,840 | ₩92,113 | -0.64% | 90.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩97,125 | ₩103,838 | ₩89,994 | ₩92,703 | -4.55% | 90만 |
|---|
| 2026.02.23–2026.02.27 | ₩106,987 | ₩110,672 | ₩98,391 | ₩99,336 | -7.15% | 94.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩100,502 | ₩113,232 | ₩100,187 | ₩105,379 | +4.85% | 64.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩111,758 | ₩118,887 | ₩101,520 | ₩101,574 | -9.11% | 71.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩101,895 | ₩117,922 | ₩101,895 | ₩112,441 | +10.35% | 86.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩99,523 | ₩103,101 | ₩94,659 | ₩102,203 | +2.69% | 139.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩96,146 | ₩110,096 | ₩94,605 | ₩100,046 | +4.06% | 80.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩97,245 | ₩103,825 | ₩93,091 | ₩96,843 | -0.41% | 93.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩100,327 | ₩107,202 | ₩96,723 | ₩97,634 | -2.68% | 77.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩107,242 | ₩110,337 | ₩99,778 | ₩100,555 | -6.24% | 89.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩115,416 | ₩126,719 | ₩102,136 | ₩107,483 | -6.87% | 91만 |
|---|
| 2025.12.15–2025.12.19 | ₩108,582 | ₩122,210 | ₩100,234 | ₩115,416 | +6.29% | 206.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩121,272 | ₩126,592 | ₩105,862 | ₩106,625 | -12.08% | 91.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩113,366 | ₩121,379 | ₩105,620 | ₩119,892 | +5.76% | 82만 |
|---|
| 2025.11.24–2025.11.28 | ₩112,709 | ₩117,701 | ₩104,870 | ₩112,722 | +0.01% | 74.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩106,049 | ₩114,907 | ₩101,855 | ₩112,468 | +6.05% | 163.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩109,131 | ₩112,655 | ₩96,481 | ₩106,036 | -2.84% | 183.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩107,537 | ₩116,099 | ₩95,141 | ₩108,126 | +0.55% | 169.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩75,376 | ₩112,495 | ₩71,544 | ₩109,426 | +45.17% | 401만 |
|---|
| 2025.10.20–2025.10.24 | ₩50,546 | ₩80,669 | ₩37,735 | ₩76,770 | +51.88% | 830.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,805 | ₩50,224 | ₩43,363 | ₩49,916 | +13.95% | 50.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩46,525 | ₩46,713 | ₩41,916 | ₩43,504 | -6.49% | 49.6만 |
|---|