시장 데이터를 불러오는 중
전체 종목
인사이트 과거 주가
Incyte Corporation - Common Stock · INCY · NASDAQ
주요 사업 분야는 생명과학 연구개발 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Incyte Corporation - Common Stock · INCY · NASDAQ
주요 사업 분야는 생명과학 연구개발 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩150,650 | ₩152,688 | ₩149,926 | ₩151,240 | +0.39% | 112.2만 |
| 2026.10.08 | ₩151,374 | ₩152,527 | ₩147,606 | ₩151,186 | -0.12% | 192.7만 |
| 2026.10.07 | ₩151,280 | ₩154,861 | ₩150,798 | ₩152,112 | +0.55% | 127.5만 |
| 2026.10.06 | ₩153,037 | ₩154,163 | ₩149,738 | ₩151,160 | -1.23% | 245.9만 |
| 2026.10.05 | ₩154,405 | ₩155,102 | ₩151,294 | ₩153,037 | -0.89% | 194.9만 |
| 2026.10.02 | ₩156,563 | ₩157,140 | ₩153,627 | ₩154,606 | -1.25% | 217만 |
| 2026.10.01 | ₩161,538 | ₩162,544 | ₩156,885 | ₩157,073 | -2.76% | 236.3만 |
| 2026.09.30 | ₩164,931 | ₩166,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,289 |
| ₩162,718 |
| -1.34% |
| 162만 |
| 2026.09.29 | ₩165,829 | ₩168,243 | ₩163,442 | ₩165,199 | -0.38% | 171.9만 |
|---|
| 2026.09.28 | ₩165,360 | ₩169,141 | ₩164,300 | ₩167,371 | +1.22% | 142.9만 |
|---|
| 2026.09.25 | ₩168,578 | ₩168,953 | ₩165,025 | ₩166,124 | -1.46% | 121만 |
|---|
| 2026.09.24 | ₩167,331 | ₩168,350 | ₩164,971 | ₩166,862 | -0.28% | 140.5만 |
|---|
| 2026.09.23 | ₩170,978 | ₩171,917 | ₩166,124 | ₩167,130 | -2.25% | 153.4만 |
|---|
| 2026.09.22 | ₩167,237 | ₩171,300 | ₩166,285 | ₩170,200 | +1.77% | 164.7만 |
|---|
| 2026.09.21 | ₩167,613 | ₩170,844 | ₩166,526 | ₩167,143 | -0.28% | 127.1만 |
|---|
| 2026.09.18 | ₩171,434 | ₩172,601 | ₩167,921 | ₩168,028 | -1.99% | 369.9만 |
|---|
| 2026.09.17 | ₩168,605 | ₩171,287 | ₩167,747 | ₩171,126 | +1.50% | 146.9만 |
|---|
| 2026.09.16 | ₩162,893 | ₩167,559 | ₩162,893 | ₩167,277 | +2.69% | 134.7만 |
|---|
| 2026.09.15 | ₩163,027 | ₩163,845 | ₩160,868 | ₩163,241 | +0.13% | 156.4만 |
|---|
| 2026.09.14 | ₩164,233 | ₩165,400 | ₩162,624 | ₩163,845 | -0.24% | 145.6만 |
|---|
| 2026.09.11 | ₩166,741 | ₩166,741 | ₩162,812 | ₩162,879 | -2.32% | 142.5만 |
|---|
| 2026.09.10 | ₩167,733 | ₩169,369 | ₩164,368 | ₩165,306 | -1.45% | 146.3만 |
|---|
| 2026.09.09 | ₩168,497 | ₩171,260 | ₩165,695 | ₩168,967 | +0.28% | 130.1만 |
|---|
| 2026.09.08 | ₩166,419 | ₩169,490 | ₩163,885 | ₩166,808 | +0.23% | 128.3만 |
|---|
| 2026.09.04 | ₩169,570 | ₩171,742 | ₩169,007 | ₩169,959 | +0.23% | 103.1만 |
|---|
| 2026.09.03 | ₩173,875 | ₩174,317 | ₩169,222 | ₩171,635 | -1.29% | 91만 |
|---|
| 2026.09.02 | ₩169,530 | ₩173,727 | ₩168,806 | ₩172,748 | +1.90% | 232.4만 |
|---|
| 2026.09.01 | ₩167,090 | ₩167,800 | ₩164,260 | ₩167,626 | +0.32% | 119.2만 |
|---|
| 2026.08.31 | ₩164,475 | ₩166,272 | ₩163,067 | ₩165,226 | +0.46% | 148.3만 |
|---|
| 2026.08.28 | ₩171,287 | ₩171,287 | ₩165,038 | ₩166,768 | -2.64% | 121.5만 |
|---|
| 2026.08.27 | ₩171,810 | ₩171,903 | ₩169,034 | ₩171,287 | -0.30% | 70만 |
|---|
| 2026.08.26 | ₩173,217 | ₩173,700 | ₩171,327 | ₩171,796 | -0.82% | 80만 |
|---|
| 2026.08.25 | ₩172,949 | ₩175,390 | ₩170,965 | ₩173,942 | +0.57% | 116.2만 |
|---|
| 2026.08.24 | ₩170,925 | ₩172,118 | ₩169,369 | ₩171,608 | +0.40% | 80만 |
|---|
| 2026.08.21 | ₩169,557 | ₩174,210 | ₩168,417 | ₩171,380 | +1.08% | 136.7만 |
|---|
| 2026.08.20 | ₩170,428 | ₩174,049 | ₩169,905 | ₩170,589 | +0.09% | 120.7만 |
|---|
| 2026.08.19 | ₩167,613 | ₩173,727 | ₩167,076 | ₩172,265 | +2.78% | 158.9만 |
|---|
| 2026.08.18 | ₩166,660 | ₩167,264 | ₩165,239 | ₩165,561 | -0.66% | 119.1만 |
|---|
| 2026.08.17 | ₩161,123 | ₩166,352 | ₩160,425 | ₩165,601 | +2.78% | 204.1만 |
|---|
| 2026.08.14 | ₩159,768 | ₩161,498 | ₩157,636 | ₩161,123 | +0.85% | 78.6만 |
|---|
| 2026.08.13 | ₩163,898 | ₩163,898 | ₩160,519 | ₩161,605 | -1.40% | 82.9만 |
|---|
| 2026.08.12 | ₩160,291 | ₩163,013 | ₩159,406 | ₩161,940 | +1.03% | 105.5만 |
|---|
| 2026.08.11 | ₩162,423 | ₩163,965 | ₩160,988 | ₩162,343 | -0.05% | 108만 |
|---|
| 2026.08.10 | ₩161,659 | ₩164,515 | ₩161,578 | ₩162,986 | +0.82% | 135.2만 |
|---|
| 2026.08.07 | ₩158,977 | ₩162,088 | ₩157,395 | ₩161,659 | +1.69% | 154만 |
|---|
| 2026.08.06 | ₩160,640 | ₩161,297 | ₩155,236 | ₩158,736 | -1.19% | 239만 |
|---|
| 2026.08.05 | ₩166,258 | ₩167,036 | ₩160,264 | ₩160,640 | -3.38% | 179.6만 |
|---|
| 2026.08.04 | ₩159,674 | ₩162,155 | ₩156,885 | ₩161,713 | +1.28% | 207.8만 |
|---|
| 2026.08.03 | ₩161,203 | ₩162,745 | ₩158,253 | ₩158,803 | -1.49% | 141.9만 |
|---|
| 2026.07.31 | ₩164,595 | ₩164,595 | ₩158,816 | ₩160,264 | -2.63% | 183만 |
|---|
| 2026.07.30 | ₩166,258 | ₩169,624 | ₩163,094 | ₩164,917 | -0.81% | 262.8만 |
|---|
| 2026.07.29 | ₩172,802 | ₩174,250 | ₩168,725 | ₩170,428 | -1.37% | 291만 |
|---|
| 2026.07.28 | ₩159,567 | ₩177,803 | ₩159,098 | ₩174,223 | +9.18% | 592.1만 |
|---|
| 2026.07.27 | ₩157,784 | ₩161,860 | ₩157,221 | ₩159,393 | +1.02% | 272.9만 |
|---|
| 2026.07.24 | ₩157,837 | ₩159,741 | ₩156,483 | ₩157,784 | -0.03% | 120.7만 |
|---|
| 2026.07.23 | ₩154,257 | ₩157,516 | ₩153,546 | ₩156,470 | +1.43% | 95.6만 |
|---|
| 2026.07.22 | ₩155,906 | ₩159,111 | ₩155,236 | ₩155,263 | -0.41% | 99.9만 |
|---|
| 2026.07.21 | ₩154,686 | ₩159,500 | ₩153,935 | ₩157,408 | +1.76% | 190.7만 |
|---|
| 2026.07.20 | ₩157,717 | ₩159,098 | ₩154,150 | ₩155,075 | -1.67% | 125.7만 |
|---|
| 2026.07.17 | ₩155,906 | ₩160,372 | ₩155,906 | ₩157,221 | +0.84% | 223.3만 |
|---|
| 2026.07.16 | ₩154,217 | ₩157,127 | ₩153,037 | ₩156,416 | +1.43% | 136.5만 |
|---|
| 2026.07.15 | ₩152,246 | ₩155,276 | ₩148,250 | ₩154,324 | +1.37% | 156.5만 |
|---|
| 2026.07.14 | ₩153,211 | ₩154,619 | ₩151,267 | ₩154,043 | +0.54% | 130.1만 |
|---|
| 2026.07.13 | ₩155,504 | ₩155,571 | ₩152,594 | ₩153,171 | -1.50% | 148.1만 |
|---|
| 2026.07.10 | ₩158,937 | ₩159,473 | ₩154,485 | ₩156,496 | -1.54% | 164.4만 |
|---|
| 2026.07.09 | ₩156,121 | ₩159,527 | ₩156,121 | ₩158,923 | +1.80% | 135.4만 |
|---|
| 2026.07.08 | ₩158,307 | ₩159,259 | ₩156,094 | ₩157,234 | -0.68% | 187.8만 |
|---|
| 2026.07.07 | ₩157,596 | ₩158,414 | ₩155,746 | ₩158,293 | +0.44% | 166.7만 |
|---|
| 2026.07.06 | ₩156,041 | ₩156,215 | ₩153,225 | ₩155,035 | -0.64% | 127.7만 |
|---|
| 2026.07.02 | ₩153,104 | ₩159,151 | ₩152,192 | ₩156,698 | +2.35% | 263.2만 |
|---|
| 2026.07.01 | ₩153,801 | ₩155,544 | ₩151,937 | ₩152,608 | -0.78% | 171.1만 |
|---|
| 2026.06.30 | ₩154,204 | ₩154,820 | ₩151,254 | ₩152,004 | -1.43% | 183.1만 |
|---|
| 2026.06.29 | ₩154,847 | ₩154,847 | ₩151,374 | ₩153,748 | -0.71% | 153.2만 |
|---|
| 2026.06.26 | ₩146,802 | ₩154,954 | ₩146,802 | ₩152,527 | +3.90% | 379.5만 |
|---|
| 2026.06.25 | ₩145,287 | ₩148,505 | ₩142,779 | ₩144,187 | -0.76% | 183.2만 |
|---|
| 2026.06.24 | ₩141,505 | ₩146,292 | ₩140,111 | ₩145,434 | +2.78% | 196.4만 |
|---|
| 2026.06.23 | ₩140,272 | ₩141,438 | ₩138,207 | ₩139,990 | -0.20% | 167.1만 |
|---|
| 2026.06.22 | ₩133,808 | ₩139,065 | ₩133,808 | ₩138,998 | +3.88% | 220.5만 |
|---|
| 2026.06.18 | ₩133,527 | ₩133,580 | ₩128,847 | ₩131,703 | -1.37% | 405.9만 |
|---|
| 2026.06.17 | ₩133,849 | ₩135,471 | ₩131,743 | ₩132,736 | -0.83% | 171.6만 |
|---|
| 2026.06.16 | ₩137,777 | ₩138,555 | ₩133,473 | ₩133,755 | -2.92% | 155.6만 |
|---|
| 2026.06.15 | ₩144,790 | ₩144,790 | ₩135,860 | ₩136,745 | -5.56% | 281.5만 |
|---|
| 2026.06.12 | ₩144,589 | ₩147,016 | ₩142,846 | ₩145,528 | +0.65% | 148.9만 |
|---|
| 2026.06.11 | ₩142,095 | ₩147,083 | ₩139,561 | ₩144,589 | +1.76% | 231.8만 |
|---|
| 2026.06.10 | ₩138,609 | ₩147,955 | ₩138,515 | ₩141,317 | +1.95% | 265.4만 |
|---|
| 2026.06.09 | ₩136,986 | ₩139,762 | ₩136,115 | ₩138,421 | +1.05% | 231.9만 |
|---|
| 2026.06.08 | ₩137,804 | ₩140,298 | ₩132,454 | ₩134,948 | -2.07% | 297.5만 |
|---|
| 2026.06.05 | ₩135,686 | ₩142,632 | ₩135,176 | ₩137,281 | +1.18% | 264.1만 |
|---|
| 2026.06.04 | ₩133,205 | ₩136,048 | ₩132,414 | ₩135,753 | +1.91% | 178만 |
|---|
| 2026.06.03 | ₩124,731 | ₩132,052 | ₩124,248 | ₩131,381 | +5.33% | 227만 |
|---|
| 2026.06.02 | ₩126,983 | ₩127,251 | ₩123,604 | ₩123,685 | -2.60% | 202.2만 |
|---|
| 2026.06.01 | ₩129,370 | ₩130,067 | ₩126,326 | ₩128,177 | -0.92% | 159.2만 |
|---|
| 2026.05.29 | ₩131,073 | ₩131,408 | ₩129,035 | ₩129,719 | -1.03% | 290.3만 |
|---|
| 2026.05.28 | ₩130,496 | ₩131,127 | ₩129,491 | ₩130,738 | +0.18% | 130.5만 |
|---|
| 2026.05.27 | ₩130,765 | ₩132,548 | ₩129,973 | ₩130,523 | -0.18% | 94만 |
|---|
| 2026.05.26 | ₩130,537 | ₩131,583 | ₩129,585 | ₩130,201 | -0.26% | 117.6만 |
|---|
| 2026.05.22 | ₩130,470 | ₩131,690 | ₩128,780 | ₩130,282 | -0.14% | 88만 |
|---|
| 2026.05.21 | ₩128,592 | ₩131,328 | ₩127,587 | ₩130,617 | +1.57% | 76.6만 |
|---|
| 2026.05.20 | ₩131,945 | ₩131,945 | ₩128,780 | ₩130,175 | -1.34% | 106.6만 |
|---|
| 2026.05.19 | ₩127,640 | ₩129,209 | ₩126,179 | ₩128,190 | +0.43% | 116.7만 |
|---|
| 2026.05.18 | ₩128,029 | ₩129,531 | ₩126,889 | ₩127,640 | -0.30% | 102.1만 |
|---|
| 2026.05.15 | ₩130,657 | ₩131,006 | ₩126,460 | ₩127,801 | -2.19% | 164.9만 |
|---|
| 2026.05.14 | ₩132,776 | ₩133,232 | ₩130,228 | ₩130,912 | -1.40% | 135만 |
|---|
| 2026.05.13 | ₩132,400 | ₩132,803 | ₩130,161 | ₩132,508 | +0.08% | 163만 |
|---|
| 2026.05.12 | ₩135,216 | ₩135,753 | ₩132,682 | ₩132,923 | -1.70% | 158.5만 |
|---|
| 2026.05.11 | ₩132,803 | ₩138,126 | ₩132,803 | ₩134,519 | +1.29% | 166.2만 |
|---|
| 2026.05.08 | ₩132,213 | ₩133,916 | ₩130,698 | ₩132,159 | -0.04% | 87.8만 |
|---|
| 2026.05.07 | ₩133,661 | ₩133,661 | ₩130,228 | ₩131,100 | -1.92% | 102.2만 |
|---|
| 2026.05.06 | ₩132,240 | ₩134,103 | ₩130,885 | ₩133,889 | +1.25% | 117.9만 |
|---|
| 2026.05.05 | ₩131,153 | ₩132,615 | ₩128,928 | ₩130,698 | -0.35% | 103.8만 |
|---|
| 2026.05.04 | ₩129,450 | ₩130,872 | ₩129,182 | ₩130,255 | +0.62% | 101.8만 |
|---|
| 2026.05.01 | ₩127,734 | ₩130,134 | ₩127,144 | ₩129,947 | +1.73% | 120.4만 |
|---|
| 2026.04.30 | ₩134,532 | ₩135,230 | ₩127,292 | ₩127,748 | -5.04% | 241만 |
|---|
| 2026.04.29 | ₩132,990 | ₩137,925 | ₩129,625 | ₩132,883 | -0.08% | 224.3만 |
|---|
| 2026.04.28 | ₩127,050 | ₩131,891 | ₩124,422 | ₩131,060 | +3.16% | 253.1만 |
|---|
| 2026.04.27 | ₩126,715 | ₩130,952 | ₩126,715 | ₩128,351 | +1.29% | 214.9만 |
|---|
| 2026.04.24 | ₩127,318 | ₩127,654 | ₩125,548 | ₩126,916 | -0.32% | 111.7만 |
|---|
| 2026.04.23 | ₩129,223 | ₩130,403 | ₩127,520 | ₩128,016 | -0.93% | 90.5만 |
|---|
| 2026.04.22 | ₩130,094 | ₩131,676 | ₩128,726 | ₩129,719 | -0.29% | 101.3만 |
|---|
| 2026.04.21 | ₩130,121 | ₩130,389 | ₩127,292 | ₩129,021 | -0.85% | 147.9만 |
|---|
| 2026.04.20 | ₩132,280 | ₩132,347 | ₩129,504 | ₩129,960 | -1.75% | 103.3만 |
|---|
| 2026.04.17 | ₩129,531 | ₩131,328 | ₩128,230 | ₩131,167 | +1.26% | 153만 |
|---|
| 2026.04.16 | ₩130,000 | ₩130,778 | ₩126,796 | ₩127,815 | -1.68% | 161.7만 |
|---|
| 2026.04.15 | ₩132,414 | ₩133,983 | ₩130,067 | ₩130,201 | -1.67% | 121.4만 |
|---|
| 2026.04.14 | ₩128,405 | ₩131,274 | ₩128,405 | ₩130,993 | +2.02% | 152만 |
|---|
| 2026.04.13 | ₩128,901 | ₩129,866 | ₩125,830 | ₩128,123 | -0.60% | 118.6만 |
|---|
| 2026.04.10 | ₩130,778 | ₩130,832 | ₩127,935 | ₩128,820 | -1.50% | 114.7만 |
|---|
| 2026.04.09 | ₩127,560 | ₩130,845 | ₩126,930 | ₩130,014 | +1.92% | 109만 |
|---|
| 2026.04.08 | ₩127,908 | ₩128,700 | ₩125,374 | ₩128,579 | +0.52% | 115.2만 |
|---|
| 2026.04.07 | ₩126,621 | ₩127,479 | ₩125,012 | ₩125,629 | -0.78% | 139.4만 |
|---|
| 2026.04.06 | ₩127,332 | ₩128,914 | ₩126,045 | ₩127,198 | -0.11% | 99.8만 |
|---|
| 2026.04.02 | ₩124,731 | ₩128,793 | ₩124,100 | ₩128,633 | +3.13% | 116만 |
|---|
| 2026.04.01 | ₩126,916 | ₩128,136 | ₩125,776 | ₩126,447 | -0.37% | 148.1만 |
|---|
| 2026.03.31 | ₩122,746 | ₩126,608 | ₩122,250 | ₩126,206 | +2.82% | 182.6만 |
|---|
| 2026.03.30 | ₩122,196 | ₩122,947 | ₩120,788 | ₩121,123 | -0.88% | 153.6만 |
|---|
| 2026.03.27 | ₩123,738 | ₩124,033 | ₩120,949 | ₩121,083 | -2.15% | 149.4만 |
|---|
| 2026.03.26 | ₩122,008 | ₩125,683 | ₩122,008 | ₩123,711 | +1.40% | 123만 |
|---|
| 2026.03.25 | ₩122,022 | ₩125,817 | ₩122,022 | ₩123,671 | +1.35% | 105.6만 |
|---|
| 2026.03.24 | ₩120,185 | ₩122,961 | ₩119,675 | ₩121,512 | +1.10% | 158.4만 |
|---|
| 2026.03.23 | ₩122,236 | ₩123,805 | ₩120,681 | ₩121,284 | -0.78% | 141.6만 |
|---|
| 2026.03.20 | ₩124,449 | ₩125,160 | ₩121,137 | ₩121,727 | -2.19% | 438.9만 |
|---|
| 2026.03.19 | ₩123,202 | ₩125,468 | ₩122,987 | ₩124,637 | +1.16% | 133.2만 |
|---|
| 2026.03.18 | ₩125,173 | ₩125,924 | ₩122,853 | ₩123,685 | -1.19% | 157.7만 |
|---|
| 2026.03.17 | ₩124,757 | ₩127,265 | ₩124,757 | ₩126,340 | +1.27% | 186.5만 |
|---|
| 2026.03.16 | ₩123,551 | ₩125,575 | ₩122,223 | ₩124,704 | +0.93% | 161.7만 |
|---|
| 2026.03.13 | ₩125,039 | ₩125,562 | ₩122,397 | ₩124,087 | -0.76% | 168.4만 |
|---|
| 2026.03.12 | ₩124,704 | ₩125,307 | ₩122,746 | ₩123,403 | -1.04% | 194.7만 |
|---|
| 2026.03.11 | ₩128,700 | ₩129,410 | ₩126,876 | ₩126,930 | -1.38% | 172.6만 |
|---|
| 2026.03.10 | ₩130,765 | ₩131,220 | ₩128,592 | ₩128,753 | -1.54% | 154.8만 |
|---|
| 2026.03.09 | ₩128,646 | ₩130,899 | ₩126,742 | ₩130,201 | +1.21% | 152.1만 |
|---|
| 2026.03.06 | ₩129,035 | ₩129,129 | ₩126,863 | ₩128,646 | -0.30% | 125.5만 |
|---|
| 2026.03.05 | ₩131,395 | ₩133,218 | ₩128,820 | ₩130,510 | -0.67% | 133만 |
|---|
| 2026.03.04 | ₩132,964 | ₩133,299 | ₩129,947 | ₩132,561 | -0.30% | 162.9만 |
|---|
| 2026.03.03 | ₩132,052 | ₩133,513 | ₩130,067 | ₩131,502 | -0.42% | 164.5만 |
|---|
| 2026.03.02 | ₩134,010 | ₩135,431 | ₩130,791 | ₩134,144 | +0.10% | 167.3만 |
|---|
| 2026.02.27 | ₩132,803 | ₩136,463 | ₩132,561 | ₩135,793 | +2.25% | 231.5만 |
|---|
| 2026.02.26 | ₩133,969 | ₩134,372 | ₩130,483 | ₩134,211 | +0.18% | 209.2만 |
|---|
| 2026.02.25 | ₩135,498 | ₩135,645 | ₩132,173 | ₩134,063 | -1.06% | 166.5만 |
|---|
| 2026.02.24 | ₩135,243 | ₩137,107 | ₩134,197 | ₩135,498 | +0.19% | 169.6만 |
|---|
| 2026.02.23 | ₩135,860 | ₩138,327 | ₩134,144 | ₩135,230 | -0.46% | 133.3만 |
|---|
| 2026.02.20 | ₩136,276 | ₩137,657 | ₩134,211 | ₩135,860 | -0.31% | 150.9만 |
|---|
| 2026.02.19 | ₩136,946 | ₩137,858 | ₩134,090 | ₩136,410 | -0.39% | 146만 |
|---|
| 2026.02.18 | ₩135,122 | ₩139,038 | ₩134,962 | ₩138,099 | +2.20% | 160.7만 |
|---|
| 2026.02.17 | ₩136,396 | ₩139,320 | ₩134,318 | ₩135,645 | -0.55% | 190.5만 |
|---|
| 2026.02.13 | ₩136,061 | ₩138,354 | ₩134,801 | ₩135,565 | -0.36% | 138.5만 |
|---|
| 2026.02.12 | ₩132,575 | ₩137,040 | ₩131,274 | ₩135,096 | +1.90% | 170.1만 |
|---|
| 2026.02.11 | ₩132,105 | ₩133,808 | ₩130,403 | ₩132,535 | +0.32% | 192.5만 |
|---|
| 2026.02.10 | ₩138,113 | ₩142,417 | ₩132,427 | ₩134,157 | -2.86% | 474.9만 |
|---|
| 2026.02.09 | ₩145,488 | ₩146,802 | ₩142,913 | ₩146,198 | +0.49% | 270.1만 |
|---|
| 2026.02.06 | ₩139,118 | ₩145,514 | ₩138,810 | ₩145,340 | +4.47% | 219.4만 |
|---|
| 2026.02.05 | ₩137,724 | ₩142,792 | ₩137,080 | ₩137,791 | +0.05% | 204.7만 |
|---|
| 2026.02.04 | ₩137,590 | ₩138,850 | ₩136,021 | ₩137,576 | -0.01% | 191.5만 |
|---|
| 2026.02.03 | ₩137,777 | ₩140,003 | ₩135,055 | ₩135,324 | -1.78% | 155.3만 |
|---|
| 2026.02.02 | ₩133,755 | ₩137,925 | ₩133,420 | ₩137,670 | +2.93% | 157.4만 |
|---|
| 2026.01.30 | ₩135,122 | ₩135,766 | ₩133,125 | ₩134,184 | -0.69% | 198.9만 |
|---|
| 2026.01.29 | ₩135,552 | ₩136,624 | ₩134,372 | ₩135,538 | -0.01% | 144만 |
|---|
| 2026.01.28 | ₩138,140 | ₩139,494 | ₩132,548 | ₩135,672 | -1.79% | 157.7만 |
|---|
| 2026.01.27 | ₩138,113 | ₩140,875 | ₩137,563 | ₩138,743 | +0.46% | 154.4만 |
|---|
| 2026.01.26 | ₩136,195 | ₩138,676 | ₩135,565 | ₩137,550 | +0.99% | 143.9만 |
|---|
| 2026.01.23 | ₩139,910 | ₩140,392 | ₩134,184 | ₩136,758 | -2.25% | 236.1만 |
|---|
| 2026.01.22 | ₩140,821 | ₩142,216 | ₩139,936 | ₩140,875 | +0.04% | 130.8만 |
|---|
| 2026.01.21 | ₩137,442 | ₩141,371 | ₩135,431 | ₩140,352 | +2.12% | 157만 |
|---|
| 2026.01.20 | ₩138,461 | ₩139,252 | ₩134,090 | ₩137,603 | -0.62% | 220.6만 |
|---|
| 2026.01.16 | ₩141,532 | ₩145,595 | ₩140,567 | ₩142,417 | +0.63% | 169.6만 |
|---|
| 2026.01.15 | ₩142,350 | ₩143,128 | ₩139,816 | ₩141,116 | -0.87% | 157.2만 |
|---|
| 2026.01.14 | ₩138,998 | ₩144,334 | ₩138,381 | ₩142,068 | +2.21% | 212.8만 |
|---|
| 2026.01.13 | ₩142,886 | ₩144,200 | ₩137,684 | ₩138,689 | -2.94% | 204.1만 |
|---|
| 2026.01.12 | ₩143,396 | ₩143,396 | ₩140,392 | ₩142,578 | -0.57% | 176.1만 |
|---|
| 2026.01.09 | ₩142,189 | ₩144,402 | ₩142,042 | ₩143,302 | +0.78% | 152.1만 |
|---|
| 2026.01.08 | ₩147,150 | ₩147,620 | ₩140,379 | ₩142,028 | -3.48% | 257.8만 |
|---|
| 2026.01.07 | ₩144,656 | ₩150,570 | ₩144,656 | ₩148,263 | +2.49% | 337.7만 |
|---|
| 2026.01.06 | ₩136,410 | ₩144,120 | ₩135,458 | ₩143,020 | +4.85% | 385.8만 |
|---|
| 2026.01.05 | ₩138,113 | ₩138,126 | ₩132,803 | ₩136,490 | -1.17% | 305.2만 |
|---|
| 2026.01.02 | ₩131,743 | ₩136,101 | ₩131,328 | ₩135,994 | +3.23% | 215.2만 |
|---|
| 2025.12.31 | ₩131,985 | ₩133,943 | ₩131,583 | ₩132,441 | +0.35% | 137.6만 |
|---|
| 2025.12.30 | ₩133,031 | ₩133,125 | ₩131,489 | ₩132,628 | -0.30% | 160.4만 |
|---|
| 2025.12.29 | ₩134,130 | ₩134,197 | ₩130,912 | ₩133,138 | -0.74% | 122.6만 |
|---|
| 2025.12.26 | ₩134,640 | ₩134,640 | ₩133,513 | ₩134,237 | -0.30% | 62.7만 |
|---|
| 2025.12.24 | ₩135,350 | ₩136,115 | ₩134,492 | ₩134,680 | -0.50% | 49.1만 |
|---|
| 2025.12.23 | ₩134,760 | ₩136,383 | ₩134,117 | ₩135,310 | +0.41% | 133.1만 |
|---|
| 2025.12.22 | ₩136,691 | ₩137,469 | ₩132,736 | ₩135,042 | -1.21% | 197.5만 |
|---|
| 2025.12.19 | ₩131,100 | ₩138,716 | ₩130,550 | ₩137,697 | +5.03% | 590.7만 |
|---|
| 2025.12.18 | ₩131,743 | ₩131,864 | ₩130,081 | ₩130,483 | -0.96% | 175.8만 |
|---|
| 2025.12.17 | ₩130,416 | ₩132,615 | ₩130,188 | ₩130,912 | +0.38% | 159.9만 |
|---|
| 2025.12.16 | ₩131,636 | ₩132,333 | ₩129,263 | ₩130,108 | -1.16% | 205.5만 |
|---|
| 2025.12.15 | ₩129,088 | ₩133,339 | ₩128,029 | ₩132,266 | +2.46% | 281.6만 |
|---|
| 2025.12.12 | ₩128,405 | ₩128,726 | ₩125,428 | ₩127,935 | -0.37% | 226.5만 |
|---|
| 2025.12.11 | ₩127,305 | ₩129,920 | ₩126,568 | ₩128,860 | +1.22% | 183.6만 |
|---|
| 2025.12.10 | ₩128,163 | ₩129,906 | ₩126,420 | ₩127,613 | -0.43% | 187.2만 |
|---|
| 2025.12.09 | ₩129,424 | ₩131,381 | ₩126,930 | ₩127,600 | -1.41% | 245.6만 |
|---|
| 2025.12.08 | ₩134,264 | ₩134,667 | ₩126,501 | ₩129,665 | -3.43% | 386.9만 |
|---|
| 2025.12.05 | ₩135,431 | ₩139,025 | ₩131,891 | ₩137,469 | +1.50% | 235.7만 |
|---|
| 2025.12.04 | ₩135,940 | ₩137,402 | ₩133,674 | ₩134,707 | -0.91% | 208.9만 |
|---|
| 2025.12.03 | ₩136,504 | ₩137,603 | ₩135,297 | ₩136,101 | -0.29% | 187.5만 |
|---|
| 2025.12.02 | ₩137,322 | ₩138,837 | ₩134,827 | ₩136,021 | -0.95% | 243.9만 |
|---|
| 2025.12.01 | ₩138,770 | ₩139,306 | ₩136,061 | ₩136,825 | -1.40% | 225.5만 |
|---|
| 2025.11.28 | ₩142,739 | ₩143,463 | ₩139,252 | ₩140,070 | -1.87% | 93.2만 |
|---|
| 2025.11.26 | ₩141,612 | ₩143,476 | ₩140,902 | ₩141,666 | +0.04% | 140.4만 |
|---|
| 2025.11.25 | ₩142,927 | ₩144,294 | ₩141,009 | ₩141,532 | -0.98% | 170.2만 |
|---|
| 2025.11.24 | ₩138,113 | ₩143,034 | ₩137,442 | ₩142,457 | +3.15% | 266.1만 |
|---|
| 2025.11.21 | ₩136,772 | ₩138,381 | ₩135,967 | ₩136,852 | +0.06% | 172.2만 |
|---|
| 2025.11.20 | ₩137,442 | ₩138,421 | ₩135,538 | ₩136,450 | -0.72% | 167.3만 |
|---|
| 2025.11.19 | ₩140,339 | ₩140,339 | ₩134,492 | ₩135,860 | -3.19% | 273.5만 |
|---|
| 2025.11.18 | ₩139,722 | ₩143,892 | ₩139,172 | ₩139,306 | -0.30% | 283.1만 |
|---|
| 2025.11.17 | ₩139,936 | ₩142,095 | ₩139,226 | ₩139,682 | -0.18% | 141.2만 |
|---|
| 2025.11.14 | ₩140,218 | ₩143,369 | ₩139,145 | ₩139,655 | -0.40% | 203.5만 |
|---|
| 2025.11.13 | ₩143,838 | ₩144,495 | ₩140,835 | ₩141,344 | -1.73% | 215.2만 |
|---|
| 2025.11.12 | ₩144,884 | ₩146,534 | ₩143,222 | ₩145,166 | +0.19% | 174.3만 |
|---|
| 2025.11.11 | ₩142,135 | ₩145,716 | ₩141,505 | ₩145,032 | +2.04% | 200.7만 |
|---|
| 2025.11.10 | ₩143,986 | ₩145,903 | ₩139,534 | ₩142,109 | -1.30% | 265.4만 |
|---|
| 2025.11.07 | ₩141,465 | ₩142,672 | ₩139,199 | ₩142,109 | +0.45% | 202만 |
|---|
| 2025.11.06 | ₩142,524 | ₩142,712 | ₩138,140 | ₩141,063 | -1.03% | 239.2만 |
|---|
| 2025.11.05 | ₩136,651 | ₩142,766 | ₩136,101 | ₩141,733 | +3.72% | 276.4만 |
|---|
| 2025.11.04 | ₩136,571 | ₩139,266 | ₩134,117 | ₩138,005 | +1.05% | 353.1만 |
|---|
| 2025.11.03 | ₩125,978 | ₩136,490 | ₩122,236 | ₩136,195 | +8.11% | 622.8만 |
|---|
| 2025.10.31 | ₩124,301 | ₩127,520 | ₩123,443 | ₩125,347 | +0.84% | 250.3만 |
|---|
| 2025.10.30 | ₩122,478 | ₩126,876 | ₩122,277 | ₩124,154 | +1.37% | 240.5만 |
|---|
| 2025.10.29 | ₩122,679 | ₩126,608 | ₩118,267 | ₩120,922 | -1.43% | 344.4만 |
|---|
| 2025.10.28 | ₩123,551 | ₩126,018 | ₩112,662 | ₩122,893 | -0.53% | 687.6만 |
|---|
| 2025.10.27 | ₩123,577 | ₩124,932 | ₩121,606 | ₩124,811 | +1.00% | 380.3만 |
|---|
| 2025.10.24 | ₩120,681 | ₩123,470 | ₩120,319 | ₩122,397 | +1.42% | 223.7만 |
|---|
| 2025.10.23 | ₩117,530 | ₩120,091 | ₩117,329 | ₩119,756 | +1.89% | 203.2만 |
|---|
| 2025.10.22 | ₩117,195 | ₩118,281 | ₩116,994 | ₩118,080 | +0.76% | 158.3만 |
|---|
| 2025.10.21 | ₩114,848 | ₩117,302 | ₩114,714 | ₩117,061 | +1.93% | 113.7만 |
|---|
| 2025.10.20 | ₩117,932 | ₩117,932 | ₩113,145 | ₩115,545 | -2.02% | 210만 |
|---|
| 2025.10.17 | ₩116,712 | ₩118,723 | ₩115,800 | ₩117,423 | +0.61% | 207.1만 |
|---|
| 2025.10.16 | ₩119,179 | ₩124,516 | ₩116,819 | ₩117,074 | -1.77% | 376만 |
|---|
| 2025.10.15 | ₩114,151 | ₩118,656 | ₩114,151 | ₩118,200 | +3.55% | 205만 |
|---|
| 2025.10.14 | ₩113,145 | ₩115,532 | ₩111,912 | ₩115,264 | +1.87% | 130.3만 |
|---|
| 2025.10.13 | ₩113,159 | ₩114,178 | ₩111,053 | ₩113,614 | +0.40% | 106.8만 |
|---|
| 2025.10.10 | ₩113,990 | ₩114,231 | ₩111,375 | ₩112,367 | -1.42% | 157.7만 |
|---|