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 | ₩150,007 | ₩152,037 | ₩149,286 | ₩150,595 | +0.39% | 112.2만 |
| 2026.10.08 | ₩150,728 | ₩151,877 | ₩146,977 | ₩150,542 | -0.12% | 192.7만 |
| 2026.10.07 | ₩150,635 | ₩154,200 | ₩150,154 | ₩151,463 | +0.55% | 127.5만 |
| 2026.10.06 | ₩152,384 | ₩153,506 | ₩149,100 | ₩150,515 | -1.23% | 245.9만 |
| 2026.10.05 | ₩153,746 | ₩154,440 | ₩150,648 | ₩152,384 | -0.89% | 194.9만 |
| 2026.10.02 | ₩155,896 | ₩156,470 | ₩152,972 | ₩153,946 | -1.25% | 217만 |
| 2026.10.01 | ₩160,849 | ₩161,851 | ₩156,216 | ₩156,403 | -2.76% | 236.3만 |
| 2026.09.30 | ₩164,227 | ₩165,869 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,024 |
| -1.34% |
| 162만 |
| 2026.09.29 | ₩165,122 | ₩167,525 | ₩162,745 | ₩164,494 | -0.38% | 171.9만 |
|---|
| 2026.09.28 | ₩164,654 | ₩168,420 | ₩163,600 | ₩166,657 | +1.22% | 142.9만 |
|---|
| 2026.09.25 | ₩167,859 | ₩168,233 | ₩164,321 | ₩165,415 | -1.46% | 121만 |
|---|
| 2026.09.24 | ₩166,617 | ₩167,632 | ₩164,267 | ₩166,150 | -0.28% | 140.5만 |
|---|
| 2026.09.23 | ₩170,249 | ₩171,183 | ₩165,415 | ₩166,417 | -2.25% | 153.4만 |
|---|
| 2026.09.22 | ₩166,524 | ₩170,569 | ₩165,576 | ₩169,474 | +1.77% | 164.7만 |
|---|
| 2026.09.21 | ₩166,898 | ₩170,115 | ₩165,816 | ₩166,430 | -0.28% | 127.1만 |
|---|
| 2026.09.18 | ₩170,703 | ₩171,864 | ₩167,205 | ₩167,311 | -1.99% | 369.9만 |
|---|
| 2026.09.17 | ₩167,886 | ₩170,556 | ₩167,031 | ₩170,396 | +1.50% | 146.9만 |
|---|
| 2026.09.16 | ₩162,198 | ₩166,844 | ₩162,198 | ₩166,564 | +2.69% | 134.7만 |
|---|
| 2026.09.15 | ₩162,331 | ₩163,146 | ₩160,182 | ₩162,545 | +0.13% | 156.4만 |
|---|
| 2026.09.14 | ₩163,533 | ₩164,694 | ₩161,931 | ₩163,146 | -0.24% | 145.6만 |
|---|
| 2026.09.11 | ₩166,030 | ₩166,030 | ₩162,118 | ₩162,184 | -2.32% | 142.5만 |
|---|
| 2026.09.10 | ₩167,018 | ₩168,647 | ₩163,666 | ₩164,601 | -1.45% | 146.3만 |
|---|
| 2026.09.09 | ₩167,779 | ₩170,529 | ₩164,988 | ₩168,246 | +0.28% | 130.1만 |
|---|
| 2026.09.08 | ₩165,709 | ₩168,767 | ₩163,186 | ₩166,096 | +0.23% | 128.3만 |
|---|
| 2026.09.04 | ₩168,847 | ₩171,010 | ₩168,286 | ₩169,234 | +0.23% | 103.1만 |
|---|
| 2026.09.03 | ₩173,133 | ₩173,573 | ₩168,500 | ₩170,903 | -1.29% | 91만 |
|---|
| 2026.09.02 | ₩168,807 | ₩172,986 | ₩168,086 | ₩172,011 | +1.90% | 232.4만 |
|---|
| 2026.09.01 | ₩166,377 | ₩167,084 | ₩163,560 | ₩166,911 | +0.32% | 119.2만 |
|---|
| 2026.08.31 | ₩163,773 | ₩165,562 | ₩162,371 | ₩164,521 | +0.46% | 148.3만 |
|---|
| 2026.08.28 | ₩170,556 | ₩170,556 | ₩164,334 | ₩166,056 | -2.64% | 121.5만 |
|---|
| 2026.08.27 | ₩171,077 | ₩171,170 | ₩168,313 | ₩170,556 | -0.30% | 70만 |
|---|
| 2026.08.26 | ₩172,479 | ₩172,959 | ₩170,596 | ₩171,063 | -0.82% | 80만 |
|---|
| 2026.08.25 | ₩172,212 | ₩174,642 | ₩170,235 | ₩173,200 | +0.57% | 116.2만 |
|---|
| 2026.08.24 | ₩170,195 | ₩171,384 | ₩168,647 | ₩170,876 | +0.40% | 80만 |
|---|
| 2026.08.21 | ₩168,834 | ₩173,467 | ₩167,699 | ₩170,649 | +1.08% | 136.7만 |
|---|
| 2026.08.20 | ₩169,701 | ₩173,306 | ₩169,181 | ₩169,862 | +0.09% | 120.7만 |
|---|
| 2026.08.19 | ₩166,898 | ₩172,986 | ₩166,363 | ₩171,531 | +2.78% | 158.9만 |
|---|
| 2026.08.18 | ₩165,950 | ₩166,550 | ₩164,534 | ₩164,855 | -0.66% | 119.1만 |
|---|
| 2026.08.17 | ₩160,435 | ₩165,642 | ₩159,741 | ₩164,895 | +2.78% | 204.1만 |
|---|
| 2026.08.14 | ₩159,087 | ₩160,809 | ₩156,964 | ₩160,435 | +0.85% | 78.6만 |
|---|
| 2026.08.13 | ₩163,199 | ₩163,199 | ₩159,834 | ₩160,916 | -1.40% | 82.9만 |
|---|
| 2026.08.12 | ₩159,607 | ₩162,318 | ₩158,726 | ₩161,250 | +1.03% | 105.5만 |
|---|
| 2026.08.11 | ₩161,730 | ₩163,266 | ₩160,302 | ₩161,650 | -0.05% | 108만 |
|---|
| 2026.08.10 | ₩160,969 | ₩163,813 | ₩160,889 | ₩162,291 | +0.82% | 135.2만 |
|---|
| 2026.08.07 | ₩158,299 | ₩161,397 | ₩156,723 | ₩160,969 | +1.69% | 154만 |
|---|
| 2026.08.06 | ₩159,955 | ₩160,609 | ₩154,574 | ₩158,059 | -1.19% | 239만 |
|---|
| 2026.08.05 | ₩165,549 | ₩166,323 | ₩159,581 | ₩159,955 | -3.38% | 179.6만 |
|---|
| 2026.08.04 | ₩158,993 | ₩161,463 | ₩156,216 | ₩161,023 | +1.28% | 207.8만 |
|---|
| 2026.08.03 | ₩160,515 | ₩162,051 | ₩157,578 | ₩158,125 | -1.49% | 141.9만 |
|---|
| 2026.07.31 | ₩163,893 | ₩163,893 | ₩158,139 | ₩159,581 | -2.63% | 183만 |
|---|
| 2026.07.30 | ₩165,549 | ₩168,900 | ₩162,398 | ₩164,214 | -0.81% | 262.8만 |
|---|
| 2026.07.29 | ₩172,065 | ₩173,507 | ₩168,006 | ₩169,701 | -1.37% | 291만 |
|---|
| 2026.07.28 | ₩158,886 | ₩177,045 | ₩158,419 | ₩173,480 | +9.18% | 592.1만 |
|---|
| 2026.07.27 | ₩157,111 | ₩161,170 | ₩156,550 | ₩158,713 | +1.02% | 272.9만 |
|---|
| 2026.07.24 | ₩157,164 | ₩159,060 | ₩155,816 | ₩157,111 | -0.03% | 120.7만 |
|---|
| 2026.07.23 | ₩153,599 | ₩156,844 | ₩152,891 | ₩155,802 | +1.43% | 95.6만 |
|---|
| 2026.07.22 | ₩155,241 | ₩158,432 | ₩154,574 | ₩154,600 | -0.41% | 99.9만 |
|---|
| 2026.07.21 | ₩154,026 | ₩158,820 | ₩153,279 | ₩156,737 | +1.76% | 190.7만 |
|---|
| 2026.07.20 | ₩157,044 | ₩158,419 | ₩153,492 | ₩154,414 | -1.67% | 125.7만 |
|---|
| 2026.07.17 | ₩155,241 | ₩159,688 | ₩155,241 | ₩156,550 | +0.84% | 223.3만 |
|---|
| 2026.07.16 | ₩153,559 | ₩156,456 | ₩152,384 | ₩155,749 | +1.43% | 136.5만 |
|---|
| 2026.07.15 | ₩151,596 | ₩154,614 | ₩147,617 | ₩153,666 | +1.37% | 156.5만 |
|---|
| 2026.07.14 | ₩152,558 | ₩153,960 | ₩150,622 | ₩153,385 | +0.54% | 130.1만 |
|---|
| 2026.07.13 | ₩154,841 | ₩154,908 | ₩151,943 | ₩152,518 | -1.50% | 148.1만 |
|---|
| 2026.07.10 | ₩158,259 | ₩158,793 | ₩153,826 | ₩155,829 | -1.54% | 164.4만 |
|---|
| 2026.07.09 | ₩155,455 | ₩158,846 | ₩155,455 | ₩158,246 | +1.80% | 135.4만 |
|---|
| 2026.07.08 | ₩157,631 | ₩158,579 | ₩155,428 | ₩156,563 | -0.68% | 187.8만 |
|---|
| 2026.07.07 | ₩156,924 | ₩157,738 | ₩155,081 | ₩157,618 | +0.44% | 166.7만 |
|---|
| 2026.07.06 | ₩155,375 | ₩155,548 | ₩152,571 | ₩154,374 | -0.64% | 127.7만 |
|---|
| 2026.07.02 | ₩152,451 | ₩158,473 | ₩151,543 | ₩156,029 | +2.35% | 263.2만 |
|---|
| 2026.07.01 | ₩153,145 | ₩154,881 | ₩151,289 | ₩151,957 | -0.78% | 171.1만 |
|---|
| 2026.06.30 | ₩153,546 | ₩154,160 | ₩150,608 | ₩151,356 | -1.43% | 183.1만 |
|---|
| 2026.06.29 | ₩154,187 | ₩154,187 | ₩150,728 | ₩153,092 | -0.71% | 153.2만 |
|---|
| 2026.06.26 | ₩146,176 | ₩154,293 | ₩146,176 | ₩151,877 | +3.90% | 379.5만 |
|---|
| 2026.06.25 | ₩144,667 | ₩147,871 | ₩142,170 | ₩143,572 | -0.76% | 183.2만 |
|---|
| 2026.06.24 | ₩140,902 | ₩145,668 | ₩139,513 | ₩144,814 | +2.78% | 196.4만 |
|---|
| 2026.06.23 | ₩139,673 | ₩140,835 | ₩137,617 | ₩139,393 | -0.20% | 167.1만 |
|---|
| 2026.06.22 | ₩133,238 | ₩138,472 | ₩133,238 | ₩138,405 | +3.88% | 220.5만 |
|---|
| 2026.06.18 | ₩132,957 | ₩133,011 | ₩128,297 | ₩131,141 | -1.37% | 405.9만 |
|---|
| 2026.06.17 | ₩133,278 | ₩134,893 | ₩131,181 | ₩132,169 | -0.83% | 171.6만 |
|---|
| 2026.06.16 | ₩137,190 | ₩137,964 | ₩132,904 | ₩133,184 | -2.92% | 155.6만 |
|---|
| 2026.06.15 | ₩144,173 | ₩144,173 | ₩135,280 | ₩136,162 | -5.56% | 281.5만 |
|---|
| 2026.06.12 | ₩143,972 | ₩146,389 | ₩142,237 | ₩144,907 | +0.65% | 148.9만 |
|---|
| 2026.06.11 | ₩141,489 | ₩146,456 | ₩138,966 | ₩143,972 | +1.76% | 231.8만 |
|---|
| 2026.06.10 | ₩138,018 | ₩147,324 | ₩137,924 | ₩140,715 | +1.95% | 265.4만 |
|---|
| 2026.06.09 | ₩136,402 | ₩139,166 | ₩135,534 | ₩137,831 | +1.05% | 231.9만 |
|---|
| 2026.06.08 | ₩137,216 | ₩139,700 | ₩131,889 | ₩134,373 | -2.07% | 297.5만 |
|---|
| 2026.06.05 | ₩135,107 | ₩142,023 | ₩134,599 | ₩136,696 | +1.18% | 264.1만 |
|---|
| 2026.06.04 | ₩132,637 | ₩135,467 | ₩131,849 | ₩135,174 | +1.91% | 178만 |
|---|
| 2026.06.03 | ₩124,198 | ₩131,489 | ₩123,718 | ₩130,821 | +5.33% | 227만 |
|---|
| 2026.06.02 | ₩126,442 | ₩126,709 | ₩123,077 | ₩123,157 | -2.60% | 202.2만 |
|---|
| 2026.06.01 | ₩128,818 | ₩129,512 | ₩125,787 | ₩127,630 | -0.92% | 159.2만 |
|---|
| 2026.05.29 | ₩130,514 | ₩130,848 | ₩128,484 | ₩129,165 | -1.03% | 290.3만 |
|---|
| 2026.05.28 | ₩129,940 | ₩130,567 | ₩128,938 | ₩130,180 | +0.18% | 130.5만 |
|---|
| 2026.05.27 | ₩130,207 | ₩131,983 | ₩129,419 | ₩129,966 | -0.18% | 94만 |
|---|
| 2026.05.26 | ₩129,980 | ₩131,021 | ₩129,032 | ₩129,646 | -0.26% | 117.6만 |
|---|
| 2026.05.22 | ₩129,913 | ₩131,128 | ₩128,231 | ₩129,726 | -0.14% | 88만 |
|---|
| 2026.05.21 | ₩128,044 | ₩130,768 | ₩127,042 | ₩130,060 | +1.57% | 76.6만 |
|---|
| 2026.05.20 | ₩131,382 | ₩131,382 | ₩128,231 | ₩129,619 | -1.34% | 106.6만 |
|---|
| 2026.05.19 | ₩127,096 | ₩128,658 | ₩125,640 | ₩127,643 | +0.43% | 116.7만 |
|---|
| 2026.05.18 | ₩127,483 | ₩128,978 | ₩126,348 | ₩127,096 | -0.30% | 102.1만 |
|---|
| 2026.05.15 | ₩130,100 | ₩130,447 | ₩125,921 | ₩127,256 | -2.19% | 164.9만 |
|---|
| 2026.05.14 | ₩132,210 | ₩132,663 | ₩129,673 | ₩130,354 | -1.40% | 135만 |
|---|
| 2026.05.13 | ₩131,836 | ₩132,236 | ₩129,606 | ₩131,942 | +0.08% | 163만 |
|---|
| 2026.05.12 | ₩134,640 | ₩135,174 | ₩132,116 | ₩132,356 | -1.70% | 158.5만 |
|---|
| 2026.05.11 | ₩132,236 | ₩137,537 | ₩132,236 | ₩133,945 | +1.29% | 166.2만 |
|---|
| 2026.05.08 | ₩131,649 | ₩133,344 | ₩130,140 | ₩131,595 | -0.04% | 87.8만 |
|---|
| 2026.05.07 | ₩133,091 | ₩133,091 | ₩129,673 | ₩130,541 | -1.92% | 102.2만 |
|---|
| 2026.05.06 | ₩131,675 | ₩133,531 | ₩130,327 | ₩133,318 | +1.25% | 117.9만 |
|---|
| 2026.05.05 | ₩130,594 | ₩132,049 | ₩128,378 | ₩130,140 | -0.35% | 103.8만 |
|---|
| 2026.05.04 | ₩128,898 | ₩130,314 | ₩128,631 | ₩129,699 | +0.62% | 101.8만 |
|---|
| 2026.05.01 | ₩127,189 | ₩129,579 | ₩126,602 | ₩129,392 | +1.73% | 120.4만 |
|---|
| 2026.04.30 | ₩133,959 | ₩134,653 | ₩126,749 | ₩127,203 | -5.04% | 241만 |
|---|
| 2026.04.29 | ₩132,423 | ₩137,337 | ₩129,072 | ₩132,316 | -0.08% | 224.3만 |
|---|
| 2026.04.28 | ₩126,508 | ₩131,328 | ₩123,891 | ₩130,500 | +3.16% | 253.1만 |
|---|
| 2026.04.27 | ₩126,175 | ₩130,394 | ₩126,175 | ₩127,803 | +1.29% | 214.9만 |
|---|
| 2026.04.24 | ₩126,775 | ₩127,109 | ₩125,013 | ₩126,375 | -0.32% | 111.7만 |
|---|
| 2026.04.23 | ₩128,671 | ₩129,846 | ₩126,976 | ₩127,470 | -0.93% | 90.5만 |
|---|
| 2026.04.22 | ₩129,539 | ₩131,115 | ₩128,177 | ₩129,165 | -0.29% | 101.3만 |
|---|
| 2026.04.21 | ₩129,566 | ₩129,833 | ₩126,749 | ₩128,471 | -0.85% | 147.9만 |
|---|
| 2026.04.20 | ₩131,716 | ₩131,782 | ₩128,952 | ₩129,406 | -1.75% | 103.3만 |
|---|
| 2026.04.17 | ₩128,978 | ₩130,768 | ₩127,683 | ₩130,607 | +1.26% | 153만 |
|---|
| 2026.04.16 | ₩129,446 | ₩130,220 | ₩126,255 | ₩127,269 | -1.68% | 161.7만 |
|---|
| 2026.04.15 | ₩131,849 | ₩133,411 | ₩129,512 | ₩129,646 | -1.67% | 121.4만 |
|---|
| 2026.04.14 | ₩127,857 | ₩130,714 | ₩127,857 | ₩130,434 | +2.02% | 152만 |
|---|
| 2026.04.13 | ₩128,351 | ₩129,312 | ₩125,293 | ₩127,576 | -0.60% | 118.6만 |
|---|
| 2026.04.10 | ₩130,220 | ₩130,274 | ₩127,390 | ₩128,271 | -1.50% | 114.7만 |
|---|
| 2026.04.09 | ₩127,016 | ₩130,287 | ₩126,388 | ₩129,459 | +1.92% | 109만 |
|---|
| 2026.04.08 | ₩127,363 | ₩128,151 | ₩124,839 | ₩128,030 | +0.52% | 115.2만 |
|---|
| 2026.04.07 | ₩126,081 | ₩126,936 | ₩124,479 | ₩125,093 | -0.78% | 139.4만 |
|---|
| 2026.04.06 | ₩126,789 | ₩128,364 | ₩125,507 | ₩126,655 | -0.11% | 99.8만 |
|---|
| 2026.04.02 | ₩124,198 | ₩128,244 | ₩123,571 | ₩128,084 | +3.13% | 116만 |
|---|
| 2026.04.01 | ₩126,375 | ₩127,590 | ₩125,240 | ₩125,907 | -0.37% | 148.1만 |
|---|
| 2026.03.31 | ₩122,222 | ₩126,068 | ₩121,728 | ₩125,667 | +2.82% | 182.6만 |
|---|
| 2026.03.30 | ₩121,675 | ₩122,423 | ₩120,273 | ₩120,607 | -0.88% | 153.6만 |
|---|
| 2026.03.27 | ₩123,210 | ₩123,504 | ₩120,433 | ₩120,567 | -2.15% | 149.4만 |
|---|
| 2026.03.26 | ₩121,488 | ₩125,146 | ₩121,488 | ₩123,184 | +1.40% | 123만 |
|---|
| 2026.03.25 | ₩121,501 | ₩125,280 | ₩121,501 | ₩123,144 | +1.35% | 105.6만 |
|---|
| 2026.03.24 | ₩119,672 | ₩122,436 | ₩119,165 | ₩120,994 | +1.10% | 158.4만 |
|---|
| 2026.03.23 | ₩121,715 | ₩123,277 | ₩120,166 | ₩120,767 | -0.78% | 141.6만 |
|---|
| 2026.03.20 | ₩123,918 | ₩124,626 | ₩120,620 | ₩121,208 | -2.19% | 438.9만 |
|---|
| 2026.03.19 | ₩122,676 | ₩124,933 | ₩122,463 | ₩124,105 | +1.16% | 133.2만 |
|---|
| 2026.03.18 | ₩124,639 | ₩125,387 | ₩122,329 | ₩123,157 | -1.19% | 157.7만 |
|---|
| 2026.03.17 | ₩124,225 | ₩126,722 | ₩124,225 | ₩125,801 | +1.27% | 186.5만 |
|---|
| 2026.03.16 | ₩123,023 | ₩125,040 | ₩121,702 | ₩124,172 | +0.93% | 161.7만 |
|---|
| 2026.03.13 | ₩124,506 | ₩125,026 | ₩121,875 | ₩123,558 | -0.76% | 168.4만 |
|---|
| 2026.03.12 | ₩124,172 | ₩124,773 | ₩122,222 | ₩122,877 | -1.04% | 194.7만 |
|---|
| 2026.03.11 | ₩128,151 | ₩128,858 | ₩126,335 | ₩126,388 | -1.38% | 172.6만 |
|---|
| 2026.03.10 | ₩130,207 | ₩130,661 | ₩128,044 | ₩128,204 | -1.54% | 154.8만 |
|---|
| 2026.03.09 | ₩128,097 | ₩130,340 | ₩126,201 | ₩129,646 | +1.21% | 152.1만 |
|---|
| 2026.03.06 | ₩128,484 | ₩128,578 | ₩126,321 | ₩128,097 | -0.30% | 125.5만 |
|---|
| 2026.03.05 | ₩130,834 | ₩132,650 | ₩128,271 | ₩129,953 | -0.67% | 133만 |
|---|
| 2026.03.04 | ₩132,396 | ₩132,730 | ₩129,392 | ₩131,996 | -0.30% | 162.9만 |
|---|
| 2026.03.03 | ₩131,489 | ₩132,944 | ₩129,512 | ₩130,941 | -0.42% | 164.5만 |
|---|
| 2026.03.02 | ₩133,438 | ₩134,853 | ₩130,233 | ₩133,571 | +0.10% | 167.3만 |
|---|
| 2026.02.27 | ₩132,236 | ₩135,881 | ₩131,996 | ₩135,214 | +2.25% | 231.5만 |
|---|
| 2026.02.26 | ₩133,398 | ₩133,798 | ₩129,926 | ₩133,638 | +0.18% | 209.2만 |
|---|
| 2026.02.25 | ₩134,920 | ₩135,067 | ₩131,609 | ₩133,491 | -1.06% | 166.5만 |
|---|
| 2026.02.24 | ₩134,666 | ₩136,522 | ₩133,625 | ₩134,920 | +0.19% | 169.6만 |
|---|
| 2026.02.23 | ₩135,280 | ₩137,737 | ₩133,571 | ₩134,653 | -0.46% | 133.3만 |
|---|
| 2026.02.20 | ₩135,694 | ₩137,070 | ₩133,638 | ₩135,280 | -0.31% | 150.9만 |
|---|
| 2026.02.19 | ₩136,362 | ₩137,270 | ₩133,518 | ₩135,828 | -0.39% | 146만 |
|---|
| 2026.02.18 | ₩134,546 | ₩138,445 | ₩134,386 | ₩137,510 | +2.20% | 160.7만 |
|---|
| 2026.02.17 | ₩135,815 | ₩138,725 | ₩133,745 | ₩135,067 | -0.55% | 190.5만 |
|---|
| 2026.02.13 | ₩135,481 | ₩137,764 | ₩134,226 | ₩134,987 | -0.36% | 138.5만 |
|---|
| 2026.02.12 | ₩132,009 | ₩136,455 | ₩130,714 | ₩134,519 | +1.90% | 170.1만 |
|---|
| 2026.02.11 | ₩131,542 | ₩133,238 | ₩129,846 | ₩131,969 | +0.32% | 192.5만 |
|---|
| 2026.02.10 | ₩137,524 | ₩141,809 | ₩131,862 | ₩133,585 | -2.86% | 474.9만 |
|---|
| 2026.02.09 | ₩144,867 | ₩146,176 | ₩142,303 | ₩145,575 | +0.49% | 270.1만 |
|---|
| 2026.02.06 | ₩138,525 | ₩144,894 | ₩138,218 | ₩144,720 | +4.47% | 219.4만 |
|---|
| 2026.02.05 | ₩137,136 | ₩142,183 | ₩136,495 | ₩137,203 | +0.05% | 204.7만 |
|---|
| 2026.02.04 | ₩137,003 | ₩138,258 | ₩135,441 | ₩136,989 | -0.01% | 191.5만 |
|---|
| 2026.02.03 | ₩137,190 | ₩139,406 | ₩134,479 | ₩134,746 | -1.78% | 155.3만 |
|---|
| 2026.02.02 | ₩133,184 | ₩137,337 | ₩132,850 | ₩137,083 | +2.93% | 157.4만 |
|---|
| 2026.01.30 | ₩134,546 | ₩135,187 | ₩132,557 | ₩133,611 | -0.69% | 198.9만 |
|---|
| 2026.01.29 | ₩134,973 | ₩136,041 | ₩133,798 | ₩134,960 | -0.01% | 144만 |
|---|
| 2026.01.28 | ₩137,550 | ₩138,899 | ₩131,983 | ₩135,094 | -1.79% | 157.7만 |
|---|
| 2026.01.27 | ₩137,524 | ₩140,274 | ₩136,976 | ₩138,151 | +0.46% | 154.4만 |
|---|
| 2026.01.26 | ₩135,614 | ₩138,084 | ₩134,987 | ₩136,963 | +0.99% | 143.9만 |
|---|
| 2026.01.23 | ₩139,313 | ₩139,793 | ₩133,611 | ₩136,175 | -2.25% | 236.1만 |
|---|
| 2026.01.22 | ₩140,221 | ₩141,609 | ₩139,339 | ₩140,274 | +0.04% | 130.8만 |
|---|
| 2026.01.21 | ₩136,856 | ₩140,768 | ₩134,853 | ₩139,753 | +2.12% | 157만 |
|---|
| 2026.01.20 | ₩137,871 | ₩138,658 | ₩133,518 | ₩137,016 | -0.62% | 220.6만 |
|---|
| 2026.01.16 | ₩140,928 | ₩144,974 | ₩139,967 | ₩141,809 | +0.63% | 169.6만 |
|---|
| 2026.01.15 | ₩141,743 | ₩142,517 | ₩139,219 | ₩140,514 | -0.87% | 157.2만 |
|---|
| 2026.01.14 | ₩138,405 | ₩143,719 | ₩137,791 | ₩141,462 | +2.21% | 212.8만 |
|---|
| 2026.01.13 | ₩142,277 | ₩143,585 | ₩137,096 | ₩138,098 | -2.94% | 204.1만 |
|---|
| 2026.01.12 | ₩142,784 | ₩142,784 | ₩139,793 | ₩141,970 | -0.57% | 176.1만 |
|---|
| 2026.01.09 | ₩141,582 | ₩143,786 | ₩141,436 | ₩142,691 | +0.78% | 152.1만 |
|---|
| 2026.01.08 | ₩146,523 | ₩146,990 | ₩139,780 | ₩141,422 | -3.48% | 257.8만 |
|---|
| 2026.01.07 | ₩144,039 | ₩149,927 | ₩144,039 | ₩147,631 | +2.49% | 337.7만 |
|---|
| 2026.01.06 | ₩135,828 | ₩143,505 | ₩134,880 | ₩142,410 | +4.85% | 385.8만 |
|---|
| 2026.01.05 | ₩137,524 | ₩137,537 | ₩132,236 | ₩135,908 | -1.17% | 305.2만 |
|---|
| 2026.01.02 | ₩131,181 | ₩135,521 | ₩130,768 | ₩135,414 | +3.23% | 215.2만 |
|---|
| 2025.12.31 | ₩131,422 | ₩133,371 | ₩131,021 | ₩131,876 | +0.35% | 137.6만 |
|---|
| 2025.12.30 | ₩132,463 | ₩132,557 | ₩130,928 | ₩132,063 | -0.30% | 160.4만 |
|---|
| 2025.12.29 | ₩133,558 | ₩133,625 | ₩130,354 | ₩132,570 | -0.74% | 122.6만 |
|---|
| 2025.12.26 | ₩134,065 | ₩134,065 | ₩132,944 | ₩133,665 | -0.30% | 62.7만 |
|---|
| 2025.12.24 | ₩134,773 | ₩135,534 | ₩133,919 | ₩134,105 | -0.50% | 49.1만 |
|---|
| 2025.12.23 | ₩134,186 | ₩135,801 | ₩133,545 | ₩134,733 | +0.41% | 133.1만 |
|---|
| 2025.12.22 | ₩136,108 | ₩136,883 | ₩132,169 | ₩134,466 | -1.21% | 197.5만 |
|---|
| 2025.12.19 | ₩130,541 | ₩138,124 | ₩129,993 | ₩137,110 | +5.03% | 590.7만 |
|---|
| 2025.12.18 | ₩131,181 | ₩131,302 | ₩129,526 | ₩129,926 | -0.96% | 175.8만 |
|---|
| 2025.12.17 | ₩129,860 | ₩132,049 | ₩129,633 | ₩130,354 | +0.38% | 159.9만 |
|---|
| 2025.12.16 | ₩131,075 | ₩131,769 | ₩128,711 | ₩129,553 | -1.16% | 205.5만 |
|---|
| 2025.12.15 | ₩128,538 | ₩132,770 | ₩127,483 | ₩131,702 | +2.46% | 281.6만 |
|---|
| 2025.12.12 | ₩127,857 | ₩128,177 | ₩124,893 | ₩127,390 | -0.37% | 226.5만 |
|---|
| 2025.12.11 | ₩126,762 | ₩129,366 | ₩126,028 | ₩128,311 | +1.22% | 183.6만 |
|---|
| 2025.12.10 | ₩127,617 | ₩129,352 | ₩125,881 | ₩127,069 | -0.43% | 187.2만 |
|---|
| 2025.12.09 | ₩128,872 | ₩130,821 | ₩126,388 | ₩127,056 | -1.41% | 245.6만 |
|---|
| 2025.12.08 | ₩133,692 | ₩134,092 | ₩125,961 | ₩129,112 | -3.43% | 386.9만 |
|---|
| 2025.12.05 | ₩134,853 | ₩138,431 | ₩131,328 | ₩136,883 | +1.50% | 235.7만 |
|---|
| 2025.12.04 | ₩135,361 | ₩136,816 | ₩133,104 | ₩134,132 | -0.91% | 208.9만 |
|---|
| 2025.12.03 | ₩135,921 | ₩137,016 | ₩134,720 | ₩135,521 | -0.29% | 187.5만 |
|---|
| 2025.12.02 | ₩136,736 | ₩138,245 | ₩134,252 | ₩135,441 | -0.95% | 243.9만 |
|---|
| 2025.12.01 | ₩138,178 | ₩138,712 | ₩135,481 | ₩136,242 | -1.40% | 225.5만 |
|---|
| 2025.11.28 | ₩142,130 | ₩142,851 | ₩138,658 | ₩139,473 | -1.87% | 93.2만 |
|---|
| 2025.11.26 | ₩141,008 | ₩142,864 | ₩140,301 | ₩141,062 | +0.04% | 140.4만 |
|---|
| 2025.11.25 | ₩142,317 | ₩143,679 | ₩140,408 | ₩140,928 | -0.98% | 170.2만 |
|---|
| 2025.11.24 | ₩137,524 | ₩142,424 | ₩136,856 | ₩141,850 | +3.15% | 266.1만 |
|---|
| 2025.11.21 | ₩136,188 | ₩137,791 | ₩135,387 | ₩136,268 | +0.06% | 172.2만 |
|---|
| 2025.11.20 | ₩136,856 | ₩137,831 | ₩134,960 | ₩135,868 | -0.72% | 167.3만 |
|---|
| 2025.11.19 | ₩139,740 | ₩139,740 | ₩133,919 | ₩135,280 | -3.19% | 273.5만 |
|---|
| 2025.11.18 | ₩139,126 | ₩143,278 | ₩138,578 | ₩138,712 | -0.30% | 283.1만 |
|---|
| 2025.11.17 | ₩139,339 | ₩141,489 | ₩138,632 | ₩139,086 | -0.18% | 141.2만 |
|---|
| 2025.11.14 | ₩139,620 | ₩142,757 | ₩138,552 | ₩139,059 | -0.40% | 203.5만 |
|---|
| 2025.11.13 | ₩143,225 | ₩143,879 | ₩140,234 | ₩140,741 | -1.73% | 215.2만 |
|---|
| 2025.11.12 | ₩144,266 | ₩145,908 | ₩142,611 | ₩144,547 | +0.19% | 174.3만 |
|---|
| 2025.11.11 | ₩141,529 | ₩145,094 | ₩140,902 | ₩144,413 | +2.04% | 200.7만 |
|---|
| 2025.11.10 | ₩143,372 | ₩145,281 | ₩138,939 | ₩141,502 | -1.30% | 265.4만 |
|---|
| 2025.11.07 | ₩140,861 | ₩142,063 | ₩138,605 | ₩141,502 | +0.45% | 202만 |
|---|
| 2025.11.06 | ₩141,916 | ₩142,103 | ₩137,550 | ₩140,461 | -1.03% | 239.2만 |
|---|
| 2025.11.05 | ₩136,068 | ₩142,157 | ₩135,521 | ₩141,129 | +3.72% | 276.4만 |
|---|
| 2025.11.04 | ₩135,988 | ₩138,672 | ₩133,545 | ₩137,417 | +1.05% | 353.1만 |
|---|
| 2025.11.03 | ₩125,440 | ₩135,908 | ₩121,715 | ₩135,614 | +8.11% | 622.8만 |
|---|
| 2025.10.31 | ₩123,771 | ₩126,976 | ₩122,917 | ₩124,813 | +0.84% | 250.3만 |
|---|
| 2025.10.30 | ₩121,955 | ₩126,335 | ₩121,755 | ₩123,624 | +1.37% | 240.5만 |
|---|
| 2025.10.29 | ₩122,156 | ₩126,068 | ₩117,763 | ₩120,407 | -1.43% | 344.4만 |
|---|
| 2025.10.28 | ₩123,023 | ₩125,480 | ₩112,182 | ₩122,369 | -0.53% | 687.6만 |
|---|
| 2025.10.27 | ₩123,050 | ₩124,399 | ₩121,087 | ₩124,279 | +1.00% | 380.3만 |
|---|
| 2025.10.24 | ₩120,166 | ₩122,943 | ₩119,806 | ₩121,875 | +1.42% | 223.7만 |
|---|
| 2025.10.23 | ₩117,029 | ₩119,579 | ₩116,828 | ₩119,245 | +1.89% | 203.2만 |
|---|
| 2025.10.22 | ₩116,695 | ₩117,776 | ₩116,494 | ₩117,576 | +0.76% | 158.3만 |
|---|
| 2025.10.21 | ₩114,358 | ₩116,802 | ₩114,225 | ₩116,561 | +1.93% | 113.7만 |
|---|
| 2025.10.20 | ₩117,429 | ₩117,429 | ₩112,662 | ₩115,052 | -2.02% | 210만 |
|---|
| 2025.10.17 | ₩116,214 | ₩118,217 | ₩115,306 | ₩116,922 | +0.61% | 207.1만 |
|---|
| 2025.10.16 | ₩118,671 | ₩123,985 | ₩116,321 | ₩116,575 | -1.77% | 376만 |
|---|
| 2025.10.15 | ₩113,664 | ₩118,150 | ₩113,664 | ₩117,696 | +3.55% | 205만 |
|---|
| 2025.10.14 | ₩112,662 | ₩115,039 | ₩111,434 | ₩114,772 | +1.87% | 130.3만 |
|---|
| 2025.10.13 | ₩112,676 | ₩113,691 | ₩110,580 | ₩113,130 | +0.40% | 106.8만 |
|---|
| 2025.10.10 | ₩113,504 | ₩113,744 | ₩110,900 | ₩111,888 | -1.42% | 157.7만 |
|---|