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 | ₩150,101 | ₩152,131 | ₩149,379 | ₩150,689 | +0.39% | 112.2만 |
| 2026.10.08 | ₩150,822 | ₩151,971 | ₩147,068 | ₩150,635 | -0.12% | 192.7만 |
| 2026.10.07 | ₩150,729 | ₩154,296 | ₩150,248 | ₩151,557 | +0.55% | 127.5만 |
| 2026.10.06 | ₩152,479 | ₩153,601 | ₩149,192 | ₩150,608 | -1.23% | 245.9만 |
| 2026.10.05 | ₩153,842 | ₩154,536 | ₩150,742 | ₩152,479 | -0.89% | 194.9만 |
| 2026.10.02 | ₩155,993 | ₩156,567 | ₩153,067 | ₩154,042 | -1.25% | 217만 |
| 2026.10.01 | ₩160,949 | ₩161,951 | ₩156,313 | ₩156,500 | -2.76% | 236.3만 |
| 2026.09.30 | ₩164,329 | ₩165,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,125 |
| -1.34% |
| 162만 |
| 2026.09.29 | ₩165,224 | ₩167,629 | ₩162,846 | ₩164,596 | -0.38% | 171.9만 |
|---|
| 2026.09.28 | ₩164,757 | ₩168,524 | ₩163,701 | ₩166,761 | +1.22% | 142.9만 |
|---|
| 2026.09.25 | ₩167,963 | ₩168,337 | ₩164,423 | ₩165,518 | -1.46% | 121만 |
|---|
| 2026.09.24 | ₩166,721 | ₩167,736 | ₩164,369 | ₩166,253 | -0.28% | 140.5만 |
|---|
| 2026.09.23 | ₩170,355 | ₩171,290 | ₩165,518 | ₩166,520 | -2.25% | 153.4만 |
|---|
| 2026.09.22 | ₩166,627 | ₩170,675 | ₩165,679 | ₩169,580 | +1.77% | 164.7만 |
|---|
| 2026.09.21 | ₩167,001 | ₩170,221 | ₩165,919 | ₩166,534 | -0.28% | 127.1만 |
|---|
| 2026.09.18 | ₩170,809 | ₩171,971 | ₩167,309 | ₩167,415 | -1.99% | 369.9만 |
|---|
| 2026.09.17 | ₩167,990 | ₩170,662 | ₩167,135 | ₩170,502 | +1.50% | 146.9만 |
|---|
| 2026.09.16 | ₩162,298 | ₩166,948 | ₩162,298 | ₩166,667 | +2.69% | 134.7만 |
|---|
| 2026.09.15 | ₩162,432 | ₩163,247 | ₩160,281 | ₩162,646 | +0.13% | 156.4만 |
|---|
| 2026.09.14 | ₩163,635 | ₩164,797 | ₩162,031 | ₩163,247 | -0.24% | 145.6만 |
|---|
| 2026.09.11 | ₩166,133 | ₩166,133 | ₩162,218 | ₩162,285 | -2.32% | 142.5만 |
|---|
| 2026.09.10 | ₩167,121 | ₩168,751 | ₩163,768 | ₩164,703 | -1.45% | 146.3만 |
|---|
| 2026.09.09 | ₩167,883 | ₩170,635 | ₩165,091 | ₩168,351 | +0.28% | 130.1만 |
|---|
| 2026.09.08 | ₩165,812 | ₩168,872 | ₩163,287 | ₩166,200 | +0.23% | 128.3만 |
|---|
| 2026.09.04 | ₩168,952 | ₩171,116 | ₩168,391 | ₩169,339 | +0.23% | 103.1만 |
|---|
| 2026.09.03 | ₩173,240 | ₩173,681 | ₩168,604 | ₩171,009 | -1.29% | 91만 |
|---|
| 2026.09.02 | ₩168,912 | ₩173,093 | ₩168,190 | ₩172,118 | +1.90% | 232.4만 |
|---|
| 2026.09.01 | ₩166,480 | ₩167,188 | ₩163,661 | ₩167,015 | +0.32% | 119.2만 |
|---|
| 2026.08.31 | ₩163,875 | ₩165,665 | ₩162,472 | ₩164,623 | +0.46% | 148.3만 |
|---|
| 2026.08.28 | ₩170,662 | ₩170,662 | ₩164,436 | ₩166,160 | -2.64% | 121.5만 |
|---|
| 2026.08.27 | ₩171,183 | ₩171,276 | ₩168,417 | ₩170,662 | -0.30% | 70만 |
|---|
| 2026.08.26 | ₩172,586 | ₩173,067 | ₩170,702 | ₩171,170 | -0.82% | 80만 |
|---|
| 2026.08.25 | ₩172,319 | ₩174,750 | ₩170,341 | ₩173,307 | +0.57% | 116.2만 |
|---|
| 2026.08.24 | ₩170,301 | ₩171,490 | ₩168,751 | ₩170,983 | +0.40% | 80만 |
|---|
| 2026.08.21 | ₩168,938 | ₩173,574 | ₩167,803 | ₩170,755 | +1.08% | 136.7만 |
|---|
| 2026.08.20 | ₩169,807 | ₩173,414 | ₩169,286 | ₩169,967 | +0.09% | 120.7만 |
|---|
| 2026.08.19 | ₩167,001 | ₩173,093 | ₩166,467 | ₩171,637 | +2.78% | 158.9만 |
|---|
| 2026.08.18 | ₩166,053 | ₩166,654 | ₩164,637 | ₩164,957 | -0.66% | 119.1만 |
|---|
| 2026.08.17 | ₩160,535 | ₩165,745 | ₩159,840 | ₩164,997 | +2.78% | 204.1만 |
|---|
| 2026.08.14 | ₩159,186 | ₩160,909 | ₩157,061 | ₩160,535 | +0.85% | 78.6만 |
|---|
| 2026.08.13 | ₩163,301 | ₩163,301 | ₩159,934 | ₩161,016 | -1.40% | 82.9만 |
|---|
| 2026.08.12 | ₩159,707 | ₩162,419 | ₩158,825 | ₩161,350 | +1.03% | 105.5만 |
|---|
| 2026.08.11 | ₩161,831 | ₩163,367 | ₩160,401 | ₩161,751 | -0.05% | 108만 |
|---|
| 2026.08.10 | ₩161,069 | ₩163,915 | ₩160,989 | ₩162,392 | +0.82% | 135.2만 |
|---|
| 2026.08.07 | ₩158,397 | ₩161,497 | ₩156,821 | ₩161,069 | +1.69% | 154만 |
|---|
| 2026.08.06 | ₩160,054 | ₩160,709 | ₩154,670 | ₩158,157 | -1.19% | 239만 |
|---|
| 2026.08.05 | ₩165,652 | ₩166,427 | ₩159,680 | ₩160,054 | -3.38% | 179.6만 |
|---|
| 2026.08.04 | ₩159,092 | ₩161,564 | ₩156,313 | ₩161,123 | +1.28% | 207.8만 |
|---|
| 2026.08.03 | ₩160,615 | ₩162,152 | ₩157,676 | ₩158,224 | -1.49% | 141.9만 |
|---|
| 2026.07.31 | ₩163,995 | ₩163,995 | ₩158,237 | ₩159,680 | -2.63% | 183만 |
|---|
| 2026.07.30 | ₩165,652 | ₩169,005 | ₩162,499 | ₩164,316 | -0.81% | 262.8만 |
|---|
| 2026.07.29 | ₩172,172 | ₩173,614 | ₩168,110 | ₩169,807 | -1.37% | 291만 |
|---|
| 2026.07.28 | ₩158,985 | ₩177,155 | ₩158,518 | ₩173,588 | +9.18% | 592.1만 |
|---|
| 2026.07.27 | ₩157,208 | ₩161,270 | ₩156,647 | ₩158,812 | +1.02% | 272.9만 |
|---|
| 2026.07.24 | ₩157,262 | ₩159,159 | ₩155,912 | ₩157,208 | -0.03% | 120.7만 |
|---|
| 2026.07.23 | ₩153,695 | ₩156,941 | ₩152,987 | ₩155,899 | +1.43% | 95.6만 |
|---|
| 2026.07.22 | ₩155,338 | ₩158,531 | ₩154,670 | ₩154,697 | -0.41% | 99.9만 |
|---|
| 2026.07.21 | ₩154,122 | ₩158,918 | ₩153,374 | ₩156,834 | +1.76% | 190.7만 |
|---|
| 2026.07.20 | ₩157,141 | ₩158,518 | ₩153,588 | ₩154,510 | -1.67% | 125.7만 |
|---|
| 2026.07.17 | ₩155,338 | ₩159,787 | ₩155,338 | ₩156,647 | +0.84% | 223.3만 |
|---|
| 2026.07.16 | ₩153,655 | ₩156,554 | ₩152,479 | ₩155,846 | +1.43% | 136.5만 |
|---|
| 2026.07.15 | ₩151,691 | ₩154,710 | ₩147,709 | ₩153,761 | +1.37% | 156.5만 |
|---|
| 2026.07.14 | ₩152,653 | ₩154,055 | ₩150,715 | ₩153,481 | +0.54% | 130.1만 |
|---|
| 2026.07.13 | ₩154,937 | ₩155,004 | ₩152,038 | ₩152,612 | -1.50% | 148.1만 |
|---|
| 2026.07.10 | ₩158,357 | ₩158,892 | ₩153,922 | ₩155,926 | -1.54% | 164.4만 |
|---|
| 2026.07.09 | ₩155,552 | ₩158,945 | ₩155,552 | ₩158,344 | +1.80% | 135.4만 |
|---|
| 2026.07.08 | ₩157,729 | ₩158,678 | ₩155,525 | ₩156,661 | -0.68% | 187.8만 |
|---|
| 2026.07.07 | ₩157,021 | ₩157,836 | ₩155,178 | ₩157,716 | +0.44% | 166.7만 |
|---|
| 2026.07.06 | ₩155,471 | ₩155,645 | ₩152,666 | ₩154,469 | -0.64% | 127.7만 |
|---|
| 2026.07.02 | ₩152,546 | ₩158,571 | ₩151,637 | ₩156,126 | +2.35% | 263.2만 |
|---|
| 2026.07.01 | ₩153,240 | ₩154,977 | ₩151,383 | ₩152,051 | -0.78% | 171.1만 |
|---|
| 2026.06.30 | ₩153,641 | ₩154,256 | ₩150,702 | ₩151,450 | -1.43% | 183.1만 |
|---|
| 2026.06.29 | ₩154,282 | ₩154,282 | ₩150,822 | ₩153,187 | -0.71% | 153.2만 |
|---|
| 2026.06.26 | ₩146,266 | ₩154,389 | ₩146,266 | ₩151,971 | +3.90% | 379.5만 |
|---|
| 2026.06.25 | ₩144,757 | ₩147,963 | ₩142,258 | ₩143,661 | -0.76% | 183.2만 |
|---|
| 2026.06.24 | ₩140,989 | ₩145,759 | ₩139,600 | ₩144,904 | +2.78% | 196.4만 |
|---|
| 2026.06.23 | ₩139,760 | ₩140,922 | ₩137,703 | ₩139,479 | -0.20% | 167.1만 |
|---|
| 2026.06.22 | ₩133,320 | ₩138,558 | ₩133,320 | ₩138,491 | +3.88% | 220.5만 |
|---|
| 2026.06.18 | ₩133,040 | ₩133,093 | ₩128,377 | ₩131,223 | -1.37% | 405.9만 |
|---|
| 2026.06.17 | ₩133,361 | ₩134,977 | ₩131,263 | ₩132,252 | -0.83% | 171.6만 |
|---|
| 2026.06.16 | ₩137,275 | ₩138,050 | ₩132,986 | ₩133,267 | -2.92% | 155.6만 |
|---|
| 2026.06.15 | ₩144,262 | ₩144,262 | ₩135,365 | ₩136,246 | -5.56% | 281.5만 |
|---|
| 2026.06.12 | ₩144,062 | ₩146,480 | ₩142,325 | ₩144,997 | +0.65% | 148.9만 |
|---|
| 2026.06.11 | ₩141,577 | ₩146,547 | ₩139,052 | ₩144,062 | +1.76% | 231.8만 |
|---|
| 2026.06.10 | ₩138,103 | ₩147,415 | ₩138,010 | ₩140,802 | +1.95% | 265.4만 |
|---|
| 2026.06.09 | ₩136,487 | ₩139,252 | ₩135,618 | ₩137,916 | +1.05% | 231.9만 |
|---|
| 2026.06.08 | ₩137,302 | ₩139,787 | ₩131,971 | ₩134,456 | -2.07% | 297.5만 |
|---|
| 2026.06.05 | ₩135,191 | ₩142,111 | ₩134,683 | ₩136,781 | +1.18% | 264.1만 |
|---|
| 2026.06.04 | ₩132,719 | ₩135,552 | ₩131,931 | ₩135,258 | +1.91% | 178만 |
|---|
| 2026.06.03 | ₩124,276 | ₩131,570 | ₩123,795 | ₩130,902 | +5.33% | 227만 |
|---|
| 2026.06.02 | ₩126,520 | ₩126,787 | ₩123,153 | ₩123,234 | -2.60% | 202.2만 |
|---|
| 2026.06.01 | ₩128,898 | ₩129,593 | ₩125,866 | ₩127,709 | -0.92% | 159.2만 |
|---|
| 2026.05.29 | ₩130,595 | ₩130,929 | ₩128,564 | ₩129,246 | -1.03% | 290.3만 |
|---|
| 2026.05.28 | ₩130,020 | ₩130,648 | ₩129,018 | ₩130,261 | +0.18% | 130.5만 |
|---|
| 2026.05.27 | ₩130,288 | ₩132,065 | ₩129,499 | ₩130,047 | -0.18% | 94만 |
|---|
| 2026.05.26 | ₩130,061 | ₩131,103 | ₩129,112 | ₩129,727 | -0.26% | 117.6만 |
|---|
| 2026.05.22 | ₩129,994 | ₩131,210 | ₩128,310 | ₩129,807 | -0.14% | 88만 |
|---|
| 2026.05.21 | ₩128,123 | ₩130,849 | ₩127,121 | ₩130,141 | +1.57% | 76.6만 |
|---|
| 2026.05.20 | ₩131,463 | ₩131,463 | ₩128,310 | ₩129,700 | -1.34% | 106.6만 |
|---|
| 2026.05.19 | ₩127,175 | ₩128,738 | ₩125,719 | ₩127,723 | +0.43% | 116.7만 |
|---|
| 2026.05.18 | ₩127,562 | ₩129,059 | ₩126,427 | ₩127,175 | -0.30% | 102.1만 |
|---|
| 2026.05.15 | ₩130,181 | ₩130,528 | ₩125,999 | ₩127,335 | -2.19% | 164.9만 |
|---|
| 2026.05.14 | ₩132,292 | ₩132,746 | ₩129,753 | ₩130,435 | -1.40% | 135만 |
|---|
| 2026.05.13 | ₩131,918 | ₩132,318 | ₩129,686 | ₩132,025 | +0.08% | 163만 |
|---|
| 2026.05.12 | ₩134,723 | ₩135,258 | ₩132,198 | ₩132,439 | -1.70% | 158.5만 |
|---|
| 2026.05.11 | ₩132,318 | ₩137,622 | ₩132,318 | ₩134,029 | +1.29% | 166.2만 |
|---|
| 2026.05.08 | ₩131,731 | ₩133,427 | ₩130,221 | ₩131,677 | -0.04% | 87.8만 |
|---|
| 2026.05.07 | ₩133,173 | ₩133,173 | ₩129,753 | ₩130,622 | -1.92% | 102.2만 |
|---|
| 2026.05.06 | ₩131,757 | ₩133,614 | ₩130,408 | ₩133,401 | +1.25% | 117.9만 |
|---|
| 2026.05.05 | ₩130,675 | ₩132,131 | ₩128,457 | ₩130,221 | -0.35% | 103.8만 |
|---|
| 2026.05.04 | ₩128,978 | ₩130,395 | ₩128,711 | ₩129,780 | +0.62% | 101.8만 |
|---|
| 2026.05.01 | ₩127,268 | ₩129,660 | ₩126,680 | ₩129,473 | +1.73% | 120.4만 |
|---|
| 2026.04.30 | ₩134,042 | ₩134,737 | ₩126,827 | ₩127,282 | -5.04% | 241만 |
|---|
| 2026.04.29 | ₩132,505 | ₩137,422 | ₩129,152 | ₩132,399 | -0.08% | 224.3만 |
|---|
| 2026.04.28 | ₩126,587 | ₩131,410 | ₩123,968 | ₩130,582 | +3.16% | 253.1만 |
|---|
| 2026.04.27 | ₩126,253 | ₩130,475 | ₩126,253 | ₩127,883 | +1.29% | 214.9만 |
|---|
| 2026.04.24 | ₩126,854 | ₩127,188 | ₩125,091 | ₩126,453 | -0.32% | 111.7만 |
|---|
| 2026.04.23 | ₩128,751 | ₩129,927 | ₩127,055 | ₩127,549 | -0.93% | 90.5만 |
|---|
| 2026.04.22 | ₩129,620 | ₩131,196 | ₩128,257 | ₩129,246 | -0.29% | 101.3만 |
|---|
| 2026.04.21 | ₩129,646 | ₩129,914 | ₩126,827 | ₩128,551 | -0.85% | 147.9만 |
|---|
| 2026.04.20 | ₩131,797 | ₩131,864 | ₩129,032 | ₩129,486 | -1.75% | 103.3만 |
|---|
| 2026.04.17 | ₩129,059 | ₩130,849 | ₩127,763 | ₩130,688 | +1.26% | 153만 |
|---|
| 2026.04.16 | ₩129,526 | ₩130,301 | ₩126,333 | ₩127,348 | -1.68% | 161.7만 |
|---|
| 2026.04.15 | ₩131,931 | ₩133,494 | ₩129,593 | ₩129,727 | -1.67% | 121.4만 |
|---|
| 2026.04.14 | ₩127,936 | ₩130,795 | ₩127,936 | ₩130,515 | +2.02% | 152만 |
|---|
| 2026.04.13 | ₩128,431 | ₩129,393 | ₩125,371 | ₩127,656 | -0.60% | 118.6만 |
|---|
| 2026.04.10 | ₩130,301 | ₩130,354 | ₩127,469 | ₩128,350 | -1.50% | 114.7만 |
|---|
| 2026.04.09 | ₩127,095 | ₩130,368 | ₩126,467 | ₩129,540 | +1.92% | 109만 |
|---|
| 2026.04.08 | ₩127,442 | ₩128,230 | ₩124,917 | ₩128,110 | +0.52% | 115.2만 |
|---|
| 2026.04.07 | ₩126,159 | ₩127,014 | ₩124,556 | ₩125,171 | -0.78% | 139.4만 |
|---|
| 2026.04.06 | ₩126,868 | ₩128,444 | ₩125,585 | ₩126,734 | -0.11% | 99.8만 |
|---|
| 2026.04.02 | ₩124,276 | ₩128,324 | ₩123,648 | ₩128,163 | +3.13% | 116만 |
|---|
| 2026.04.01 | ₩126,453 | ₩127,669 | ₩125,318 | ₩125,986 | -0.37% | 148.1만 |
|---|
| 2026.03.31 | ₩122,298 | ₩126,146 | ₩121,804 | ₩125,745 | +2.82% | 182.6만 |
|---|
| 2026.03.30 | ₩121,751 | ₩122,499 | ₩120,348 | ₩120,682 | -0.88% | 153.6만 |
|---|
| 2026.03.27 | ₩123,287 | ₩123,581 | ₩120,508 | ₩120,642 | -2.15% | 149.4만 |
|---|
| 2026.03.26 | ₩121,564 | ₩125,224 | ₩121,564 | ₩123,260 | +1.40% | 123만 |
|---|
| 2026.03.25 | ₩121,577 | ₩125,358 | ₩121,577 | ₩123,220 | +1.35% | 105.6만 |
|---|
| 2026.03.24 | ₩119,747 | ₩122,512 | ₩119,239 | ₩121,069 | +1.10% | 158.4만 |
|---|
| 2026.03.23 | ₩121,791 | ₩123,354 | ₩120,241 | ₩120,842 | -0.78% | 141.6만 |
|---|
| 2026.03.20 | ₩123,995 | ₩124,703 | ₩120,695 | ₩121,283 | -2.19% | 438.9만 |
|---|
| 2026.03.19 | ₩122,753 | ₩125,010 | ₩122,539 | ₩124,182 | +1.16% | 133.2만 |
|---|
| 2026.03.18 | ₩124,717 | ₩125,465 | ₩122,405 | ₩123,234 | -1.19% | 157.7만 |
|---|
| 2026.03.17 | ₩124,302 | ₩126,801 | ₩124,302 | ₩125,879 | +1.27% | 186.5만 |
|---|
| 2026.03.16 | ₩123,100 | ₩125,117 | ₩121,777 | ₩124,249 | +0.93% | 161.7만 |
|---|
| 2026.03.13 | ₩124,583 | ₩125,104 | ₩121,951 | ₩123,634 | -0.76% | 168.4만 |
|---|
| 2026.03.12 | ₩124,249 | ₩124,850 | ₩122,298 | ₩122,953 | -1.04% | 194.7만 |
|---|
| 2026.03.11 | ₩128,230 | ₩128,938 | ₩126,413 | ₩126,467 | -1.38% | 172.6만 |
|---|
| 2026.03.10 | ₩130,288 | ₩130,742 | ₩128,123 | ₩128,284 | -1.54% | 154.8만 |
|---|
| 2026.03.09 | ₩128,177 | ₩130,421 | ₩126,280 | ₩129,727 | +1.21% | 152.1만 |
|---|
| 2026.03.06 | ₩128,564 | ₩128,658 | ₩126,400 | ₩128,177 | -0.30% | 125.5만 |
|---|
| 2026.03.05 | ₩130,916 | ₩132,733 | ₩128,350 | ₩130,034 | -0.67% | 133만 |
|---|
| 2026.03.04 | ₩132,479 | ₩132,813 | ₩129,473 | ₩132,078 | -0.30% | 162.9만 |
|---|
| 2026.03.03 | ₩131,570 | ₩133,027 | ₩129,593 | ₩131,023 | -0.42% | 164.5만 |
|---|
| 2026.03.02 | ₩133,521 | ₩134,937 | ₩130,314 | ₩133,654 | +0.10% | 167.3만 |
|---|
| 2026.02.27 | ₩132,318 | ₩135,966 | ₩132,078 | ₩135,298 | +2.25% | 231.5만 |
|---|
| 2026.02.26 | ₩133,481 | ₩133,882 | ₩130,007 | ₩133,721 | +0.18% | 209.2만 |
|---|
| 2026.02.25 | ₩135,004 | ₩135,151 | ₩131,691 | ₩133,574 | -1.06% | 166.5만 |
|---|
| 2026.02.24 | ₩134,750 | ₩136,607 | ₩133,708 | ₩135,004 | +0.19% | 169.6만 |
|---|
| 2026.02.23 | ₩135,365 | ₩137,823 | ₩133,654 | ₩134,737 | -0.46% | 133.3만 |
|---|
| 2026.02.20 | ₩135,779 | ₩137,155 | ₩133,721 | ₩135,365 | -0.31% | 150.9만 |
|---|
| 2026.02.19 | ₩136,447 | ₩137,355 | ₩133,601 | ₩135,912 | -0.39% | 146만 |
|---|
| 2026.02.18 | ₩134,630 | ₩138,531 | ₩134,469 | ₩137,596 | +2.20% | 160.7만 |
|---|
| 2026.02.17 | ₩135,899 | ₩138,811 | ₩133,828 | ₩135,151 | -0.55% | 190.5만 |
|---|
| 2026.02.13 | ₩135,565 | ₩137,850 | ₩134,309 | ₩135,071 | -0.36% | 138.5만 |
|---|
| 2026.02.12 | ₩132,091 | ₩136,540 | ₩130,795 | ₩134,603 | +1.90% | 170.1만 |
|---|
| 2026.02.11 | ₩131,624 | ₩133,320 | ₩129,927 | ₩132,051 | +0.32% | 192.5만 |
|---|
| 2026.02.10 | ₩137,609 | ₩141,898 | ₩131,944 | ₩133,668 | -2.86% | 474.9만 |
|---|
| 2026.02.09 | ₩144,957 | ₩146,266 | ₩142,392 | ₩145,665 | +0.49% | 270.1만 |
|---|
| 2026.02.06 | ₩138,611 | ₩144,984 | ₩138,304 | ₩144,810 | +4.47% | 219.4만 |
|---|
| 2026.02.05 | ₩137,222 | ₩142,272 | ₩136,580 | ₩137,288 | +0.05% | 204.7만 |
|---|
| 2026.02.04 | ₩137,088 | ₩138,344 | ₩135,525 | ₩137,075 | -0.01% | 191.5만 |
|---|
| 2026.02.03 | ₩137,275 | ₩139,493 | ₩134,563 | ₩134,830 | -1.78% | 155.3만 |
|---|
| 2026.02.02 | ₩133,267 | ₩137,422 | ₩132,933 | ₩137,168 | +2.93% | 157.4만 |
|---|
| 2026.01.30 | ₩134,630 | ₩135,271 | ₩132,639 | ₩133,695 | -0.69% | 198.9만 |
|---|
| 2026.01.29 | ₩135,057 | ₩136,126 | ₩133,882 | ₩135,044 | -0.01% | 144만 |
|---|
| 2026.01.28 | ₩137,636 | ₩138,985 | ₩132,065 | ₩135,177 | -1.79% | 157.7만 |
|---|
| 2026.01.27 | ₩137,609 | ₩140,361 | ₩137,061 | ₩138,237 | +0.46% | 154.4만 |
|---|
| 2026.01.26 | ₩135,699 | ₩138,170 | ₩135,071 | ₩137,048 | +0.99% | 143.9만 |
|---|
| 2026.01.23 | ₩139,399 | ₩139,880 | ₩133,695 | ₩136,260 | -2.25% | 236.1만 |
|---|
| 2026.01.22 | ₩140,308 | ₩141,697 | ₩139,426 | ₩140,361 | +0.04% | 130.8만 |
|---|
| 2026.01.21 | ₩136,941 | ₩140,856 | ₩134,937 | ₩139,840 | +2.12% | 157만 |
|---|
| 2026.01.20 | ₩137,956 | ₩138,745 | ₩133,601 | ₩137,101 | -0.62% | 220.6만 |
|---|
| 2026.01.16 | ₩141,016 | ₩145,064 | ₩140,054 | ₩141,898 | +0.63% | 169.6만 |
|---|
| 2026.01.15 | ₩141,831 | ₩142,606 | ₩139,306 | ₩140,602 | -0.87% | 157.2만 |
|---|
| 2026.01.14 | ₩138,491 | ₩143,808 | ₩137,876 | ₩141,550 | +2.21% | 212.8만 |
|---|
| 2026.01.13 | ₩142,365 | ₩143,675 | ₩137,182 | ₩138,184 | -2.94% | 204.1만 |
|---|
| 2026.01.12 | ₩142,873 | ₩142,873 | ₩139,880 | ₩142,058 | -0.57% | 176.1만 |
|---|
| 2026.01.09 | ₩141,671 | ₩143,875 | ₩141,524 | ₩142,779 | +0.78% | 152.1만 |
|---|
| 2026.01.08 | ₩146,614 | ₩147,081 | ₩139,867 | ₩141,510 | -3.48% | 257.8만 |
|---|
| 2026.01.07 | ₩144,129 | ₩150,021 | ₩144,129 | ₩147,723 | +2.49% | 337.7만 |
|---|
| 2026.01.06 | ₩135,912 | ₩143,594 | ₩134,964 | ₩142,499 | +4.85% | 385.8만 |
|---|
| 2026.01.05 | ₩137,609 | ₩137,622 | ₩132,318 | ₩135,992 | -1.17% | 305.2만 |
|---|
| 2026.01.02 | ₩131,263 | ₩135,605 | ₩130,849 | ₩135,498 | +3.23% | 215.2만 |
|---|
| 2025.12.31 | ₩131,503 | ₩133,454 | ₩131,103 | ₩131,958 | +0.35% | 137.6만 |
|---|
| 2025.12.30 | ₩132,546 | ₩132,639 | ₩131,009 | ₩132,145 | -0.30% | 160.4만 |
|---|
| 2025.12.29 | ₩133,641 | ₩133,708 | ₩130,435 | ₩132,652 | -0.74% | 122.6만 |
|---|
| 2025.12.26 | ₩134,149 | ₩134,149 | ₩133,027 | ₩133,748 | -0.30% | 62.7만 |
|---|
| 2025.12.24 | ₩134,857 | ₩135,618 | ₩134,002 | ₩134,189 | -0.50% | 49.1만 |
|---|
| 2025.12.23 | ₩134,269 | ₩135,886 | ₩133,628 | ₩134,817 | +0.41% | 133.1만 |
|---|
| 2025.12.22 | ₩136,193 | ₩136,968 | ₩132,252 | ₩134,550 | -1.21% | 197.5만 |
|---|
| 2025.12.19 | ₩130,622 | ₩138,210 | ₩130,074 | ₩137,195 | +5.03% | 590.7만 |
|---|
| 2025.12.18 | ₩131,263 | ₩131,383 | ₩129,606 | ₩130,007 | -0.96% | 175.8만 |
|---|
| 2025.12.17 | ₩129,940 | ₩132,131 | ₩129,713 | ₩130,435 | +0.38% | 159.9만 |
|---|
| 2025.12.16 | ₩131,156 | ₩131,851 | ₩128,791 | ₩129,633 | -1.16% | 205.5만 |
|---|
| 2025.12.15 | ₩128,618 | ₩132,853 | ₩127,562 | ₩131,784 | +2.46% | 281.6만 |
|---|
| 2025.12.12 | ₩127,936 | ₩128,257 | ₩124,970 | ₩127,469 | -0.37% | 226.5만 |
|---|
| 2025.12.11 | ₩126,841 | ₩129,446 | ₩126,106 | ₩128,391 | +1.22% | 183.6만 |
|---|
| 2025.12.10 | ₩127,696 | ₩129,433 | ₩125,959 | ₩127,148 | -0.43% | 187.2만 |
|---|
| 2025.12.09 | ₩128,952 | ₩130,902 | ₩126,467 | ₩127,135 | -1.41% | 245.6만 |
|---|
| 2025.12.08 | ₩133,775 | ₩134,175 | ₩126,039 | ₩129,192 | -3.43% | 386.9만 |
|---|
| 2025.12.05 | ₩134,937 | ₩138,518 | ₩131,410 | ₩136,968 | +1.50% | 235.7만 |
|---|
| 2025.12.04 | ₩135,445 | ₩136,901 | ₩133,187 | ₩134,216 | -0.91% | 208.9만 |
|---|
| 2025.12.03 | ₩136,006 | ₩137,101 | ₩134,803 | ₩135,605 | -0.29% | 187.5만 |
|---|
| 2025.12.02 | ₩136,821 | ₩138,330 | ₩134,336 | ₩135,525 | -0.95% | 243.9만 |
|---|
| 2025.12.01 | ₩138,264 | ₩138,798 | ₩135,565 | ₩136,326 | -1.40% | 225.5만 |
|---|
| 2025.11.28 | ₩142,218 | ₩142,940 | ₩138,745 | ₩139,560 | -1.87% | 93.2만 |
|---|
| 2025.11.26 | ₩141,096 | ₩142,953 | ₩140,388 | ₩141,149 | +0.04% | 140.4만 |
|---|
| 2025.11.25 | ₩142,405 | ₩143,768 | ₩140,495 | ₩141,016 | -0.98% | 170.2만 |
|---|
| 2025.11.24 | ₩137,609 | ₩142,512 | ₩136,941 | ₩141,938 | +3.15% | 266.1만 |
|---|
| 2025.11.21 | ₩136,273 | ₩137,876 | ₩135,471 | ₩136,353 | +0.06% | 172.2만 |
|---|
| 2025.11.20 | ₩136,941 | ₩137,916 | ₩135,044 | ₩135,952 | -0.72% | 167.3만 |
|---|
| 2025.11.19 | ₩139,827 | ₩139,827 | ₩134,002 | ₩135,365 | -3.19% | 273.5만 |
|---|
| 2025.11.18 | ₩139,212 | ₩143,367 | ₩138,664 | ₩138,798 | -0.30% | 283.1만 |
|---|
| 2025.11.17 | ₩139,426 | ₩141,577 | ₩138,718 | ₩139,172 | -0.18% | 141.2만 |
|---|
| 2025.11.14 | ₩139,707 | ₩142,846 | ₩138,638 | ₩139,145 | -0.40% | 203.5만 |
|---|
| 2025.11.13 | ₩143,314 | ₩143,968 | ₩140,321 | ₩140,829 | -1.73% | 215.2만 |
|---|
| 2025.11.12 | ₩144,356 | ₩145,999 | ₩142,699 | ₩144,636 | +0.19% | 174.3만 |
|---|
| 2025.11.11 | ₩141,617 | ₩145,184 | ₩140,989 | ₩144,503 | +2.04% | 200.7만 |
|---|
| 2025.11.10 | ₩143,461 | ₩145,371 | ₩139,025 | ₩141,590 | -1.30% | 265.4만 |
|---|
| 2025.11.07 | ₩140,949 | ₩142,151 | ₩138,691 | ₩141,590 | +0.45% | 202만 |
|---|
| 2025.11.06 | ₩142,005 | ₩142,192 | ₩137,636 | ₩140,548 | -1.03% | 239.2만 |
|---|
| 2025.11.05 | ₩136,153 | ₩142,245 | ₩135,605 | ₩141,216 | +3.72% | 276.4만 |
|---|
| 2025.11.04 | ₩136,073 | ₩138,758 | ₩133,628 | ₩137,502 | +1.05% | 353.1만 |
|---|
| 2025.11.03 | ₩125,518 | ₩135,992 | ₩121,791 | ₩135,699 | +8.11% | 622.8만 |
|---|
| 2025.10.31 | ₩123,848 | ₩127,055 | ₩122,993 | ₩124,890 | +0.84% | 250.3만 |
|---|
| 2025.10.30 | ₩122,031 | ₩126,413 | ₩121,831 | ₩123,701 | +1.37% | 240.5만 |
|---|
| 2025.10.29 | ₩122,232 | ₩126,146 | ₩117,836 | ₩120,481 | -1.43% | 344.4만 |
|---|
| 2025.10.28 | ₩123,100 | ₩125,558 | ₩112,252 | ₩122,445 | -0.53% | 687.6만 |
|---|
| 2025.10.27 | ₩123,127 | ₩124,476 | ₩121,163 | ₩124,356 | +1.00% | 380.3만 |
|---|
| 2025.10.24 | ₩120,241 | ₩123,020 | ₩119,880 | ₩121,951 | +1.42% | 223.7만 |
|---|
| 2025.10.23 | ₩117,101 | ₩119,653 | ₩116,901 | ₩119,319 | +1.89% | 203.2만 |
|---|
| 2025.10.22 | ₩116,767 | ₩117,849 | ₩116,567 | ₩117,649 | +0.76% | 158.3만 |
|---|
| 2025.10.21 | ₩114,429 | ₩116,874 | ₩114,296 | ₩116,634 | +1.93% | 113.7만 |
|---|
| 2025.10.20 | ₩117,502 | ₩117,502 | ₩112,733 | ₩115,124 | -2.02% | 210만 |
|---|
| 2025.10.17 | ₩116,286 | ₩118,290 | ₩115,378 | ₩116,994 | +0.61% | 207.1만 |
|---|
| 2025.10.16 | ₩118,745 | ₩124,062 | ₩116,393 | ₩116,647 | -1.77% | 376만 |
|---|
| 2025.10.15 | ₩113,735 | ₩118,224 | ₩113,735 | ₩117,769 | +3.55% | 205만 |
|---|
| 2025.10.14 | ₩112,733 | ₩115,111 | ₩111,503 | ₩114,843 | +1.87% | 130.3만 |
|---|
| 2025.10.13 | ₩112,746 | ₩113,761 | ₩110,648 | ₩113,200 | +0.40% | 106.8만 |
|---|
| 2025.10.10 | ₩113,574 | ₩113,815 | ₩110,969 | ₩111,958 | -1.42% | 157.7만 |
|---|