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 | ₩150,107 | ₩152,138 | ₩149,386 | ₩150,695 | +0.39% | 112.2만 |
| 2026.10.08 | ₩150,829 | ₩151,978 | ₩147,075 | ₩150,642 | -0.12% | 192.7만 |
| 2026.10.07 | ₩150,735 | ₩154,303 | ₩150,254 | ₩151,564 | +0.55% | 127.5만 |
| 2026.10.06 | ₩152,486 | ₩153,608 | ₩149,199 | ₩150,615 | -1.23% | 245.9만 |
| 2026.10.05 | ₩153,848 | ₩154,543 | ₩150,749 | ₩152,486 | -0.89% | 194.9만 |
| 2026.10.02 | ₩156,000 | ₩156,574 | ₩153,074 | ₩154,049 | -1.25% | 217만 |
| 2026.10.01 | ₩160,956 | ₩161,958 | ₩156,320 | ₩156,507 | -2.76% | 236.3만 |
| 2026.09.30 | ₩164,337 | ₩165,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,132 |
| -1.34% |
| 162만 |
| 2026.09.29 | ₩165,232 | ₩167,637 | ₩162,854 | ₩164,604 | -0.38% | 171.9만 |
|---|
| 2026.09.28 | ₩164,764 | ₩168,532 | ₩163,709 | ₩166,768 | +1.22% | 142.9만 |
|---|
| 2026.09.25 | ₩167,971 | ₩168,345 | ₩164,430 | ₩165,526 | -1.46% | 121만 |
|---|
| 2026.09.24 | ₩166,728 | ₩167,744 | ₩164,377 | ₩166,261 | -0.28% | 140.5만 |
|---|
| 2026.09.23 | ₩170,362 | ₩171,298 | ₩165,526 | ₩166,528 | -2.25% | 153.4만 |
|---|
| 2026.09.22 | ₩166,635 | ₩170,683 | ₩165,686 | ₩169,587 | +1.77% | 164.7만 |
|---|
| 2026.09.21 | ₩167,009 | ₩170,229 | ₩165,927 | ₩166,541 | -0.28% | 127.1만 |
|---|
| 2026.09.18 | ₩170,817 | ₩171,979 | ₩167,316 | ₩167,423 | -1.99% | 369.9만 |
|---|
| 2026.09.17 | ₩167,997 | ₩170,670 | ₩167,142 | ₩170,509 | +1.50% | 146.9만 |
|---|
| 2026.09.16 | ₩162,306 | ₩166,955 | ₩162,306 | ₩166,675 | +2.69% | 134.7만 |
|---|
| 2026.09.15 | ₩162,439 | ₩163,254 | ₩160,288 | ₩162,653 | +0.13% | 156.4만 |
|---|
| 2026.09.14 | ₩163,642 | ₩164,804 | ₩162,039 | ₩163,254 | -0.24% | 145.6만 |
|---|
| 2026.09.11 | ₩166,140 | ₩166,140 | ₩162,226 | ₩162,292 | -2.32% | 142.5만 |
|---|
| 2026.09.10 | ₩167,129 | ₩168,759 | ₩163,775 | ₩164,711 | -1.45% | 146.3만 |
|---|
| 2026.09.09 | ₩167,891 | ₩170,643 | ₩165,098 | ₩168,358 | +0.28% | 130.1만 |
|---|
| 2026.09.08 | ₩165,820 | ₩168,879 | ₩163,294 | ₩166,207 | +0.23% | 128.3만 |
|---|
| 2026.09.04 | ₩168,959 | ₩171,124 | ₩168,398 | ₩169,347 | +0.23% | 103.1만 |
|---|
| 2026.09.03 | ₩173,248 | ₩173,689 | ₩168,612 | ₩171,017 | -1.29% | 91만 |
|---|
| 2026.09.02 | ₩168,919 | ₩173,101 | ₩168,198 | ₩172,126 | +1.90% | 232.4만 |
|---|
| 2026.09.01 | ₩166,488 | ₩167,196 | ₩163,669 | ₩167,022 | +0.32% | 119.2만 |
|---|
| 2026.08.31 | ₩163,882 | ₩165,673 | ₩162,479 | ₩164,631 | +0.46% | 148.3만 |
|---|
| 2026.08.28 | ₩170,670 | ₩170,670 | ₩164,443 | ₩166,167 | -2.64% | 121.5만 |
|---|
| 2026.08.27 | ₩171,191 | ₩171,284 | ₩168,425 | ₩170,670 | -0.30% | 70만 |
|---|
| 2026.08.26 | ₩172,594 | ₩173,074 | ₩170,710 | ₩171,177 | -0.82% | 80만 |
|---|
| 2026.08.25 | ₩172,326 | ₩174,758 | ₩170,349 | ₩173,315 | +0.57% | 116.2만 |
|---|
| 2026.08.24 | ₩170,309 | ₩171,498 | ₩168,759 | ₩170,990 | +0.40% | 80만 |
|---|
| 2026.08.21 | ₩168,946 | ₩173,582 | ₩167,810 | ₩170,763 | +1.08% | 136.7만 |
|---|
| 2026.08.20 | ₩169,814 | ₩173,422 | ₩169,293 | ₩169,975 | +0.09% | 120.7만 |
|---|
| 2026.08.19 | ₩167,009 | ₩173,101 | ₩166,474 | ₩171,645 | +2.78% | 158.9만 |
|---|
| 2026.08.18 | ₩166,060 | ₩166,661 | ₩164,644 | ₩164,965 | -0.66% | 119.1만 |
|---|
| 2026.08.17 | ₩160,542 | ₩165,753 | ₩159,847 | ₩165,005 | +2.78% | 204.1만 |
|---|
| 2026.08.14 | ₩159,193 | ₩160,916 | ₩157,068 | ₩160,542 | +0.85% | 78.6만 |
|---|
| 2026.08.13 | ₩163,308 | ₩163,308 | ₩159,941 | ₩161,023 | -1.40% | 82.9만 |
|---|
| 2026.08.12 | ₩159,714 | ₩162,426 | ₩158,832 | ₩161,357 | +1.03% | 105.5만 |
|---|
| 2026.08.11 | ₩161,838 | ₩163,375 | ₩160,409 | ₩161,758 | -0.05% | 108만 |
|---|
| 2026.08.10 | ₩161,077 | ₩163,922 | ₩160,996 | ₩162,399 | +0.82% | 135.2만 |
|---|
| 2026.08.07 | ₩158,404 | ₩161,504 | ₩156,828 | ₩161,077 | +1.69% | 154만 |
|---|
| 2026.08.06 | ₩160,061 | ₩160,716 | ₩154,677 | ₩158,164 | -1.19% | 239만 |
|---|
| 2026.08.05 | ₩165,659 | ₩166,434 | ₩159,687 | ₩160,061 | -3.38% | 179.6만 |
|---|
| 2026.08.04 | ₩159,099 | ₩161,571 | ₩156,320 | ₩161,130 | +1.28% | 207.8만 |
|---|
| 2026.08.03 | ₩160,622 | ₩162,159 | ₩157,683 | ₩158,231 | -1.49% | 141.9만 |
|---|
| 2026.07.31 | ₩164,003 | ₩164,003 | ₩158,244 | ₩159,687 | -2.63% | 183만 |
|---|
| 2026.07.30 | ₩165,659 | ₩169,013 | ₩162,506 | ₩164,323 | -0.81% | 262.8만 |
|---|
| 2026.07.29 | ₩172,179 | ₩173,622 | ₩168,118 | ₩169,814 | -1.37% | 291만 |
|---|
| 2026.07.28 | ₩158,992 | ₩177,163 | ₩158,525 | ₩173,596 | +9.18% | 592.1만 |
|---|
| 2026.07.27 | ₩157,215 | ₩161,277 | ₩156,654 | ₩158,819 | +1.02% | 272.9만 |
|---|
| 2026.07.24 | ₩157,269 | ₩159,166 | ₩155,919 | ₩157,215 | -0.03% | 120.7만 |
|---|
| 2026.07.23 | ₩153,701 | ₩156,948 | ₩152,993 | ₩155,906 | +1.43% | 95.6만 |
|---|
| 2026.07.22 | ₩155,345 | ₩158,538 | ₩154,677 | ₩154,704 | -0.41% | 99.9만 |
|---|
| 2026.07.21 | ₩154,129 | ₩158,926 | ₩153,381 | ₩156,841 | +1.76% | 190.7만 |
|---|
| 2026.07.20 | ₩157,149 | ₩158,525 | ₩153,595 | ₩154,516 | -1.67% | 125.7만 |
|---|
| 2026.07.17 | ₩155,345 | ₩159,794 | ₩155,345 | ₩156,654 | +0.84% | 223.3만 |
|---|
| 2026.07.16 | ₩153,661 | ₩156,561 | ₩152,486 | ₩155,853 | +1.43% | 136.5만 |
|---|
| 2026.07.15 | ₩151,697 | ₩154,717 | ₩147,716 | ₩153,768 | +1.37% | 156.5만 |
|---|
| 2026.07.14 | ₩152,659 | ₩154,062 | ₩150,722 | ₩153,488 | +0.54% | 130.1만 |
|---|
| 2026.07.13 | ₩154,944 | ₩155,011 | ₩152,045 | ₩152,619 | -1.50% | 148.1만 |
|---|
| 2026.07.10 | ₩158,364 | ₩158,899 | ₩153,929 | ₩155,933 | -1.54% | 164.4만 |
|---|
| 2026.07.09 | ₩155,559 | ₩158,952 | ₩155,559 | ₩158,351 | +1.80% | 135.4만 |
|---|
| 2026.07.08 | ₩157,736 | ₩158,685 | ₩155,532 | ₩156,668 | -0.68% | 187.8만 |
|---|
| 2026.07.07 | ₩157,028 | ₩157,843 | ₩155,185 | ₩157,723 | +0.44% | 166.7만 |
|---|
| 2026.07.06 | ₩155,478 | ₩155,652 | ₩152,673 | ₩154,476 | -0.64% | 127.7만 |
|---|
| 2026.07.02 | ₩152,552 | ₩158,578 | ₩151,644 | ₩156,133 | +2.35% | 263.2만 |
|---|
| 2026.07.01 | ₩153,247 | ₩154,984 | ₩151,390 | ₩152,058 | -0.78% | 171.1만 |
|---|
| 2026.06.30 | ₩153,648 | ₩154,263 | ₩150,709 | ₩151,457 | -1.43% | 183.1만 |
|---|
| 2026.06.29 | ₩154,289 | ₩154,289 | ₩150,829 | ₩153,194 | -0.71% | 153.2만 |
|---|
| 2026.06.26 | ₩146,273 | ₩154,396 | ₩146,273 | ₩151,978 | +3.90% | 379.5만 |
|---|
| 2026.06.25 | ₩144,763 | ₩147,970 | ₩142,265 | ₩143,668 | -0.76% | 183.2만 |
|---|
| 2026.06.24 | ₩140,995 | ₩145,765 | ₩139,606 | ₩144,910 | +2.78% | 196.4만 |
|---|
| 2026.06.23 | ₩139,766 | ₩140,929 | ₩137,709 | ₩139,486 | -0.20% | 167.1만 |
|---|
| 2026.06.22 | ₩133,326 | ₩138,564 | ₩133,326 | ₩138,497 | +3.88% | 220.5만 |
|---|
| 2026.06.18 | ₩133,046 | ₩133,099 | ₩128,383 | ₩131,229 | -1.37% | 405.9만 |
|---|
| 2026.06.17 | ₩133,367 | ₩134,983 | ₩131,269 | ₩132,258 | -0.83% | 171.6만 |
|---|
| 2026.06.16 | ₩137,281 | ₩138,056 | ₩132,992 | ₩133,273 | -2.92% | 155.6만 |
|---|
| 2026.06.15 | ₩144,269 | ₩144,269 | ₩135,371 | ₩136,252 | -5.56% | 281.5만 |
|---|
| 2026.06.12 | ₩144,068 | ₩146,487 | ₩142,332 | ₩145,004 | +0.65% | 148.9만 |
|---|
| 2026.06.11 | ₩141,583 | ₩146,554 | ₩139,058 | ₩144,068 | +1.76% | 231.8만 |
|---|
| 2026.06.10 | ₩138,110 | ₩147,422 | ₩138,016 | ₩140,808 | +1.95% | 265.4만 |
|---|
| 2026.06.09 | ₩136,493 | ₩139,259 | ₩135,624 | ₩137,923 | +1.05% | 231.9만 |
|---|
| 2026.06.08 | ₩137,308 | ₩139,793 | ₩131,977 | ₩134,462 | -2.07% | 297.5만 |
|---|
| 2026.06.05 | ₩135,197 | ₩142,118 | ₩134,689 | ₩136,787 | +1.18% | 264.1만 |
|---|
| 2026.06.04 | ₩132,725 | ₩135,558 | ₩131,937 | ₩135,264 | +1.91% | 178만 |
|---|
| 2026.06.03 | ₩124,281 | ₩131,576 | ₩123,800 | ₩130,908 | +5.33% | 227만 |
|---|
| 2026.06.02 | ₩126,526 | ₩126,793 | ₩123,159 | ₩123,239 | -2.60% | 202.2만 |
|---|
| 2026.06.01 | ₩128,904 | ₩129,599 | ₩125,871 | ₩127,715 | -0.92% | 159.2만 |
|---|
| 2026.05.29 | ₩130,601 | ₩130,935 | ₩128,570 | ₩129,251 | -1.03% | 290.3만 |
|---|
| 2026.05.28 | ₩130,026 | ₩130,654 | ₩129,024 | ₩130,267 | +0.18% | 130.5만 |
|---|
| 2026.05.27 | ₩130,294 | ₩132,071 | ₩129,505 | ₩130,053 | -0.18% | 94만 |
|---|
| 2026.05.26 | ₩130,066 | ₩131,109 | ₩129,118 | ₩129,732 | -0.26% | 117.6만 |
|---|
| 2026.05.22 | ₩130,000 | ₩131,215 | ₩128,316 | ₩129,813 | -0.14% | 88만 |
|---|
| 2026.05.21 | ₩128,129 | ₩130,855 | ₩127,127 | ₩130,147 | +1.57% | 76.6만 |
|---|
| 2026.05.20 | ₩131,469 | ₩131,469 | ₩128,316 | ₩129,706 | -1.34% | 106.6만 |
|---|
| 2026.05.19 | ₩127,181 | ₩128,744 | ₩125,724 | ₩127,728 | +0.43% | 116.7만 |
|---|
| 2026.05.18 | ₩127,568 | ₩129,064 | ₩126,432 | ₩127,181 | -0.30% | 102.1만 |
|---|
| 2026.05.15 | ₩130,187 | ₩130,534 | ₩126,005 | ₩127,341 | -2.19% | 164.9만 |
|---|
| 2026.05.14 | ₩132,298 | ₩132,752 | ₩129,759 | ₩130,441 | -1.40% | 135만 |
|---|
| 2026.05.13 | ₩131,924 | ₩132,324 | ₩129,692 | ₩132,030 | +0.08% | 163만 |
|---|
| 2026.05.12 | ₩134,729 | ₩135,264 | ₩132,204 | ₩132,445 | -1.70% | 158.5만 |
|---|
| 2026.05.11 | ₩132,324 | ₩137,629 | ₩132,324 | ₩134,035 | +1.29% | 166.2만 |
|---|
| 2026.05.08 | ₩131,736 | ₩133,433 | ₩130,227 | ₩131,683 | -0.04% | 87.8만 |
|---|
| 2026.05.07 | ₩133,179 | ₩133,179 | ₩129,759 | ₩130,628 | -1.92% | 102.2만 |
|---|
| 2026.05.06 | ₩131,763 | ₩133,620 | ₩130,414 | ₩133,407 | +1.25% | 117.9만 |
|---|
| 2026.05.05 | ₩130,681 | ₩132,137 | ₩128,463 | ₩130,227 | -0.35% | 103.8만 |
|---|
| 2026.05.04 | ₩128,984 | ₩130,400 | ₩128,717 | ₩129,786 | +0.62% | 101.8만 |
|---|
| 2026.05.01 | ₩127,274 | ₩129,666 | ₩126,686 | ₩129,479 | +1.73% | 120.4만 |
|---|
| 2026.04.30 | ₩134,048 | ₩134,743 | ₩126,833 | ₩127,287 | -5.04% | 241만 |
|---|
| 2026.04.29 | ₩132,511 | ₩137,428 | ₩129,158 | ₩132,405 | -0.08% | 224.3만 |
|---|
| 2026.04.28 | ₩126,593 | ₩131,416 | ₩123,974 | ₩130,587 | +3.16% | 253.1만 |
|---|
| 2026.04.27 | ₩126,259 | ₩130,481 | ₩126,259 | ₩127,889 | +1.29% | 214.9만 |
|---|
| 2026.04.24 | ₩126,860 | ₩127,194 | ₩125,096 | ₩126,459 | -0.32% | 111.7만 |
|---|
| 2026.04.23 | ₩128,757 | ₩129,933 | ₩127,060 | ₩127,555 | -0.93% | 90.5만 |
|---|
| 2026.04.22 | ₩129,626 | ₩131,202 | ₩128,263 | ₩129,251 | -0.29% | 101.3만 |
|---|
| 2026.04.21 | ₩129,652 | ₩129,919 | ₩126,833 | ₩128,557 | -0.85% | 147.9만 |
|---|
| 2026.04.20 | ₩131,803 | ₩131,870 | ₩129,038 | ₩129,492 | -1.75% | 103.3만 |
|---|
| 2026.04.17 | ₩129,064 | ₩130,855 | ₩127,768 | ₩130,694 | +1.26% | 153만 |
|---|
| 2026.04.16 | ₩129,532 | ₩130,307 | ₩126,339 | ₩127,354 | -1.68% | 161.7만 |
|---|
| 2026.04.15 | ₩131,937 | ₩133,500 | ₩129,599 | ₩129,732 | -1.67% | 121.4만 |
|---|
| 2026.04.14 | ₩127,942 | ₩130,801 | ₩127,942 | ₩130,521 | +2.02% | 152만 |
|---|
| 2026.04.13 | ₩128,436 | ₩129,398 | ₩125,377 | ₩127,661 | -0.60% | 118.6만 |
|---|
| 2026.04.10 | ₩130,307 | ₩130,360 | ₩127,474 | ₩128,356 | -1.50% | 114.7만 |
|---|
| 2026.04.09 | ₩127,100 | ₩130,374 | ₩126,472 | ₩129,545 | +1.92% | 109만 |
|---|
| 2026.04.08 | ₩127,448 | ₩128,236 | ₩124,923 | ₩128,116 | +0.52% | 115.2만 |
|---|
| 2026.04.07 | ₩126,165 | ₩127,020 | ₩124,562 | ₩125,176 | -0.78% | 139.4만 |
|---|
| 2026.04.06 | ₩126,873 | ₩128,450 | ₩125,591 | ₩126,740 | -0.11% | 99.8만 |
|---|
| 2026.04.02 | ₩124,281 | ₩128,330 | ₩123,653 | ₩128,169 | +3.13% | 116만 |
|---|
| 2026.04.01 | ₩126,459 | ₩127,675 | ₩125,323 | ₩125,991 | -0.37% | 148.1만 |
|---|
| 2026.03.31 | ₩122,304 | ₩126,152 | ₩121,809 | ₩125,751 | +2.82% | 182.6만 |
|---|
| 2026.03.30 | ₩121,756 | ₩122,504 | ₩120,353 | ₩120,687 | -0.88% | 153.6만 |
|---|
| 2026.03.27 | ₩123,293 | ₩123,586 | ₩120,514 | ₩120,647 | -2.15% | 149.4만 |
|---|
| 2026.03.26 | ₩121,569 | ₩125,230 | ₩121,569 | ₩123,266 | +1.40% | 123만 |
|---|
| 2026.03.25 | ₩121,582 | ₩125,363 | ₩121,582 | ₩123,226 | +1.35% | 105.6만 |
|---|
| 2026.03.24 | ₩119,752 | ₩122,518 | ₩119,244 | ₩121,075 | +1.10% | 158.4만 |
|---|
| 2026.03.23 | ₩121,796 | ₩123,359 | ₩120,246 | ₩120,848 | -0.78% | 141.6만 |
|---|
| 2026.03.20 | ₩124,001 | ₩124,709 | ₩120,701 | ₩121,288 | -2.19% | 438.9만 |
|---|
| 2026.03.19 | ₩122,758 | ₩125,016 | ₩122,544 | ₩124,188 | +1.16% | 133.2만 |
|---|
| 2026.03.18 | ₩124,722 | ₩125,470 | ₩122,411 | ₩123,239 | -1.19% | 157.7만 |
|---|
| 2026.03.17 | ₩124,308 | ₩126,806 | ₩124,308 | ₩125,885 | +1.27% | 186.5만 |
|---|
| 2026.03.16 | ₩123,105 | ₩125,123 | ₩121,783 | ₩124,255 | +0.93% | 161.7만 |
|---|
| 2026.03.13 | ₩124,589 | ₩125,110 | ₩121,956 | ₩123,640 | -0.76% | 168.4만 |
|---|
| 2026.03.12 | ₩124,255 | ₩124,856 | ₩122,304 | ₩122,959 | -1.04% | 194.7만 |
|---|
| 2026.03.11 | ₩128,236 | ₩128,944 | ₩126,419 | ₩126,472 | -1.38% | 172.6만 |
|---|
| 2026.03.10 | ₩130,294 | ₩130,748 | ₩128,129 | ₩128,289 | -1.54% | 154.8만 |
|---|
| 2026.03.09 | ₩128,183 | ₩130,427 | ₩126,285 | ₩129,732 | +1.21% | 152.1만 |
|---|
| 2026.03.06 | ₩128,570 | ₩128,664 | ₩126,406 | ₩128,183 | -0.30% | 125.5만 |
|---|
| 2026.03.05 | ₩130,921 | ₩132,739 | ₩128,356 | ₩130,040 | -0.67% | 133만 |
|---|
| 2026.03.04 | ₩132,485 | ₩132,819 | ₩129,479 | ₩132,084 | -0.30% | 162.9만 |
|---|
| 2026.03.03 | ₩131,576 | ₩133,032 | ₩129,599 | ₩131,028 | -0.42% | 164.5만 |
|---|
| 2026.03.02 | ₩133,527 | ₩134,943 | ₩130,320 | ₩133,660 | +0.10% | 167.3만 |
|---|
| 2026.02.27 | ₩132,324 | ₩135,972 | ₩132,084 | ₩135,304 | +2.25% | 231.5만 |
|---|
| 2026.02.26 | ₩133,487 | ₩133,888 | ₩130,013 | ₩133,727 | +0.18% | 209.2만 |
|---|
| 2026.02.25 | ₩135,010 | ₩135,157 | ₩131,696 | ₩133,580 | -1.06% | 166.5만 |
|---|
| 2026.02.24 | ₩134,756 | ₩136,613 | ₩133,714 | ₩135,010 | +0.19% | 169.6만 |
|---|
| 2026.02.23 | ₩135,371 | ₩137,829 | ₩133,660 | ₩134,743 | -0.46% | 133.3만 |
|---|
| 2026.02.20 | ₩135,785 | ₩137,161 | ₩133,727 | ₩135,371 | -0.31% | 150.9만 |
|---|
| 2026.02.19 | ₩136,453 | ₩137,361 | ₩133,607 | ₩135,918 | -0.39% | 146만 |
|---|
| 2026.02.18 | ₩134,636 | ₩138,537 | ₩134,475 | ₩137,602 | +2.20% | 160.7만 |
|---|
| 2026.02.17 | ₩135,905 | ₩138,818 | ₩133,834 | ₩135,157 | -0.55% | 190.5만 |
|---|
| 2026.02.13 | ₩135,571 | ₩137,856 | ₩134,315 | ₩135,077 | -0.36% | 138.5만 |
|---|
| 2026.02.12 | ₩132,097 | ₩136,546 | ₩130,801 | ₩134,609 | +1.90% | 170.1만 |
|---|
| 2026.02.11 | ₩131,630 | ₩133,326 | ₩129,933 | ₩132,057 | +0.32% | 192.5만 |
|---|
| 2026.02.10 | ₩137,615 | ₩141,904 | ₩131,950 | ₩133,674 | -2.86% | 474.9만 |
|---|
| 2026.02.09 | ₩144,964 | ₩146,273 | ₩142,398 | ₩145,672 | +0.49% | 270.1만 |
|---|
| 2026.02.06 | ₩138,617 | ₩144,990 | ₩138,310 | ₩144,817 | +4.47% | 219.4만 |
|---|
| 2026.02.05 | ₩137,228 | ₩142,278 | ₩136,586 | ₩137,295 | +0.05% | 204.7만 |
|---|
| 2026.02.04 | ₩137,094 | ₩138,350 | ₩135,531 | ₩137,081 | -0.01% | 191.5만 |
|---|
| 2026.02.03 | ₩137,281 | ₩139,499 | ₩134,569 | ₩134,836 | -1.78% | 155.3만 |
|---|
| 2026.02.02 | ₩133,273 | ₩137,428 | ₩132,939 | ₩137,174 | +2.93% | 157.4만 |
|---|
| 2026.01.30 | ₩134,636 | ₩135,277 | ₩132,645 | ₩133,701 | -0.69% | 198.9만 |
|---|
| 2026.01.29 | ₩135,063 | ₩136,132 | ₩133,888 | ₩135,050 | -0.01% | 144만 |
|---|
| 2026.01.28 | ₩137,642 | ₩138,991 | ₩132,071 | ₩135,184 | -1.79% | 157.7만 |
|---|
| 2026.01.27 | ₩137,615 | ₩140,368 | ₩137,067 | ₩138,243 | +0.46% | 154.4만 |
|---|
| 2026.01.26 | ₩135,705 | ₩138,176 | ₩135,077 | ₩137,054 | +0.99% | 143.9만 |
|---|
| 2026.01.23 | ₩139,406 | ₩139,887 | ₩133,701 | ₩136,266 | -2.25% | 236.1만 |
|---|
| 2026.01.22 | ₩140,314 | ₩141,704 | ₩139,432 | ₩140,368 | +0.04% | 130.8만 |
|---|
| 2026.01.21 | ₩136,947 | ₩140,862 | ₩134,943 | ₩139,846 | +2.12% | 157만 |
|---|
| 2026.01.20 | ₩137,963 | ₩138,751 | ₩133,607 | ₩137,108 | -0.62% | 220.6만 |
|---|
| 2026.01.16 | ₩141,022 | ₩145,070 | ₩140,060 | ₩141,904 | +0.63% | 169.6만 |
|---|
| 2026.01.15 | ₩141,837 | ₩142,612 | ₩139,312 | ₩140,608 | -0.87% | 157.2만 |
|---|
| 2026.01.14 | ₩138,497 | ₩143,815 | ₩137,882 | ₩141,557 | +2.21% | 212.8만 |
|---|
| 2026.01.13 | ₩142,372 | ₩143,681 | ₩137,188 | ₩138,190 | -2.94% | 204.1만 |
|---|
| 2026.01.12 | ₩142,879 | ₩142,879 | ₩139,887 | ₩142,064 | -0.57% | 176.1만 |
|---|
| 2026.01.09 | ₩141,677 | ₩143,881 | ₩141,530 | ₩142,786 | +0.78% | 152.1만 |
|---|
| 2026.01.08 | ₩146,620 | ₩147,088 | ₩139,873 | ₩141,517 | -3.48% | 257.8만 |
|---|
| 2026.01.07 | ₩144,135 | ₩150,027 | ₩144,135 | ₩147,729 | +2.49% | 337.7만 |
|---|
| 2026.01.06 | ₩135,918 | ₩143,601 | ₩134,970 | ₩142,505 | +4.85% | 385.8만 |
|---|
| 2026.01.05 | ₩137,615 | ₩137,629 | ₩132,324 | ₩135,999 | -1.17% | 305.2만 |
|---|
| 2026.01.02 | ₩131,269 | ₩135,611 | ₩130,855 | ₩135,504 | +3.23% | 215.2만 |
|---|
| 2025.12.31 | ₩131,509 | ₩133,460 | ₩131,109 | ₩131,964 | +0.35% | 137.6만 |
|---|
| 2025.12.30 | ₩132,552 | ₩132,645 | ₩131,015 | ₩132,151 | -0.30% | 160.4만 |
|---|
| 2025.12.29 | ₩133,647 | ₩133,714 | ₩130,441 | ₩132,658 | -0.74% | 122.6만 |
|---|
| 2025.12.26 | ₩134,155 | ₩134,155 | ₩133,032 | ₩133,754 | -0.30% | 62.7만 |
|---|
| 2025.12.24 | ₩134,863 | ₩135,624 | ₩134,008 | ₩134,195 | -0.50% | 49.1만 |
|---|
| 2025.12.23 | ₩134,275 | ₩135,892 | ₩133,634 | ₩134,823 | +0.41% | 133.1만 |
|---|
| 2025.12.22 | ₩136,199 | ₩136,974 | ₩132,258 | ₩134,556 | -1.21% | 197.5만 |
|---|
| 2025.12.19 | ₩130,628 | ₩138,216 | ₩130,080 | ₩137,201 | +5.03% | 590.7만 |
|---|
| 2025.12.18 | ₩131,269 | ₩131,389 | ₩129,612 | ₩130,013 | -0.96% | 175.8만 |
|---|
| 2025.12.17 | ₩129,946 | ₩132,137 | ₩129,719 | ₩130,441 | +0.38% | 159.9만 |
|---|
| 2025.12.16 | ₩131,162 | ₩131,857 | ₩128,797 | ₩129,639 | -1.16% | 205.5만 |
|---|
| 2025.12.15 | ₩128,623 | ₩132,859 | ₩127,568 | ₩131,790 | +2.46% | 281.6만 |
|---|
| 2025.12.12 | ₩127,942 | ₩128,263 | ₩124,976 | ₩127,474 | -0.37% | 226.5만 |
|---|
| 2025.12.11 | ₩126,846 | ₩129,452 | ₩126,112 | ₩128,396 | +1.22% | 183.6만 |
|---|
| 2025.12.10 | ₩127,702 | ₩129,438 | ₩125,965 | ₩127,154 | -0.43% | 187.2만 |
|---|
| 2025.12.09 | ₩128,957 | ₩130,908 | ₩126,472 | ₩127,140 | -1.41% | 245.6만 |
|---|
| 2025.12.08 | ₩133,781 | ₩134,182 | ₩126,045 | ₩129,198 | -3.43% | 386.9만 |
|---|
| 2025.12.05 | ₩134,943 | ₩138,524 | ₩131,416 | ₩136,974 | +1.50% | 235.7만 |
|---|
| 2025.12.04 | ₩135,451 | ₩136,907 | ₩133,193 | ₩134,222 | -0.91% | 208.9만 |
|---|
| 2025.12.03 | ₩136,012 | ₩137,108 | ₩134,809 | ₩135,611 | -0.29% | 187.5만 |
|---|
| 2025.12.02 | ₩136,827 | ₩138,337 | ₩134,342 | ₩135,531 | -0.95% | 243.9만 |
|---|
| 2025.12.01 | ₩138,270 | ₩138,804 | ₩135,571 | ₩136,333 | -1.40% | 225.5만 |
|---|
| 2025.11.28 | ₩142,225 | ₩142,946 | ₩138,751 | ₩139,566 | -1.87% | 93.2만 |
|---|
| 2025.11.26 | ₩141,102 | ₩142,959 | ₩140,394 | ₩141,156 | +0.04% | 140.4만 |
|---|
| 2025.11.25 | ₩142,412 | ₩143,774 | ₩140,501 | ₩141,022 | -0.98% | 170.2만 |
|---|
| 2025.11.24 | ₩137,615 | ₩142,519 | ₩136,947 | ₩141,944 | +3.15% | 266.1만 |
|---|
| 2025.11.21 | ₩136,279 | ₩137,882 | ₩135,478 | ₩136,359 | +0.06% | 172.2만 |
|---|
| 2025.11.20 | ₩136,947 | ₩137,923 | ₩135,050 | ₩135,958 | -0.72% | 167.3만 |
|---|
| 2025.11.19 | ₩139,833 | ₩139,833 | ₩134,008 | ₩135,371 | -3.19% | 273.5만 |
|---|
| 2025.11.18 | ₩139,218 | ₩143,374 | ₩138,671 | ₩138,804 | -0.30% | 283.1만 |
|---|
| 2025.11.17 | ₩139,432 | ₩141,583 | ₩138,724 | ₩139,178 | -0.18% | 141.2만 |
|---|
| 2025.11.14 | ₩139,713 | ₩142,853 | ₩138,644 | ₩139,152 | -0.40% | 203.5만 |
|---|
| 2025.11.13 | ₩143,320 | ₩143,975 | ₩140,327 | ₩140,835 | -1.73% | 215.2만 |
|---|
| 2025.11.12 | ₩144,362 | ₩146,006 | ₩142,706 | ₩144,643 | +0.19% | 174.3만 |
|---|
| 2025.11.11 | ₩141,623 | ₩145,191 | ₩140,995 | ₩144,509 | +2.04% | 200.7만 |
|---|
| 2025.11.10 | ₩143,467 | ₩145,378 | ₩139,031 | ₩141,597 | -1.30% | 265.4만 |
|---|
| 2025.11.07 | ₩140,955 | ₩142,158 | ₩138,697 | ₩141,597 | +0.45% | 202만 |
|---|
| 2025.11.06 | ₩142,011 | ₩142,198 | ₩137,642 | ₩140,555 | -1.03% | 239.2만 |
|---|
| 2025.11.05 | ₩136,159 | ₩142,251 | ₩135,611 | ₩141,223 | +3.72% | 276.4만 |
|---|
| 2025.11.04 | ₩136,079 | ₩138,764 | ₩133,634 | ₩137,508 | +1.05% | 353.1만 |
|---|
| 2025.11.03 | ₩125,524 | ₩135,999 | ₩121,796 | ₩135,705 | +8.11% | 622.8만 |
|---|
| 2025.10.31 | ₩123,854 | ₩127,060 | ₩122,999 | ₩124,896 | +0.84% | 250.3만 |
|---|
| 2025.10.30 | ₩122,037 | ₩126,419 | ₩121,836 | ₩123,707 | +1.37% | 240.5만 |
|---|
| 2025.10.29 | ₩122,237 | ₩126,152 | ₩117,841 | ₩120,487 | -1.43% | 344.4만 |
|---|
| 2025.10.28 | ₩123,105 | ₩125,564 | ₩112,257 | ₩122,451 | -0.53% | 687.6만 |
|---|
| 2025.10.27 | ₩123,132 | ₩124,482 | ₩121,168 | ₩124,361 | +1.00% | 380.3만 |
|---|
| 2025.10.24 | ₩120,246 | ₩123,025 | ₩119,886 | ₩121,956 | +1.42% | 223.7만 |
|---|
| 2025.10.23 | ₩117,107 | ₩119,658 | ₩116,906 | ₩119,324 | +1.89% | 203.2만 |
|---|
| 2025.10.22 | ₩116,773 | ₩117,855 | ₩116,572 | ₩117,654 | +0.76% | 158.3만 |
|---|
| 2025.10.21 | ₩114,434 | ₩116,879 | ₩114,301 | ₩116,639 | +1.93% | 113.7만 |
|---|
| 2025.10.20 | ₩117,507 | ₩117,507 | ₩112,738 | ₩115,129 | -2.02% | 210만 |
|---|
| 2025.10.17 | ₩116,292 | ₩118,296 | ₩115,383 | ₩117,000 | +0.61% | 207.1만 |
|---|
| 2025.10.16 | ₩118,750 | ₩124,067 | ₩116,398 | ₩116,652 | -1.77% | 376만 |
|---|
| 2025.10.15 | ₩113,740 | ₩118,229 | ₩113,740 | ₩117,775 | +3.55% | 205만 |
|---|
| 2025.10.14 | ₩112,738 | ₩115,116 | ₩111,508 | ₩114,849 | +1.87% | 130.3만 |
|---|
| 2025.10.13 | ₩112,751 | ₩113,766 | ₩110,653 | ₩113,205 | +0.40% | 106.8만 |
|---|
| 2025.10.10 | ₩113,579 | ₩113,820 | ₩110,974 | ₩111,963 | -1.42% | 157.7만 |
|---|