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 | ₩149,887 | ₩151,915 | ₩149,167 | ₩150,474 | +0.39% | 112.2만 |
| 2026.10.08 | ₩150,608 | ₩151,755 | ₩146,859 | ₩150,421 | -0.12% | 192.7만 |
| 2026.10.07 | ₩150,514 | ₩154,076 | ₩150,034 | ₩151,341 | +0.55% | 127.5만 |
| 2026.10.06 | ₩152,262 | ₩153,383 | ₩148,980 | ₩150,394 | -1.23% | 245.9만 |
| 2026.10.05 | ₩153,623 | ₩154,317 | ₩150,528 | ₩152,262 | -0.89% | 194.9만 |
| 2026.10.02 | ₩155,771 | ₩156,344 | ₩152,849 | ₩153,823 | -1.25% | 217만 |
| 2026.10.01 | ₩160,720 | ₩161,721 | ₩156,091 | ₩156,278 | -2.76% | 236.3만 |
| 2026.09.30 | ₩164,096 | ₩165,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩161,894 |
| -1.34% |
| 162만 |
| 2026.09.29 | ₩164,989 | ₩167,391 | ₩162,615 | ₩164,362 | -0.38% | 171.9만 |
|---|
| 2026.09.28 | ₩164,522 | ₩168,285 | ₩163,468 | ₩166,524 | +1.22% | 142.9만 |
|---|
| 2026.09.25 | ₩167,724 | ₩168,098 | ₩164,189 | ₩165,283 | -1.46% | 121만 |
|---|
| 2026.09.24 | ₩166,484 | ₩167,498 | ₩164,136 | ₩166,017 | -0.28% | 140.5만 |
|---|
| 2026.09.23 | ₩170,112 | ₩171,046 | ₩165,283 | ₩166,283 | -2.25% | 153.4만 |
|---|
| 2026.09.22 | ₩166,390 | ₩170,433 | ₩165,443 | ₩169,339 | +1.77% | 164.7만 |
|---|
| 2026.09.21 | ₩166,764 | ₩169,979 | ₩165,683 | ₩166,297 | -0.28% | 127.1만 |
|---|
| 2026.09.18 | ₩170,566 | ₩171,727 | ₩167,071 | ₩167,177 | -1.99% | 369.9만 |
|---|
| 2026.09.17 | ₩167,751 | ₩170,419 | ₩166,897 | ₩170,259 | +1.50% | 146.9만 |
|---|
| 2026.09.16 | ₩162,068 | ₩166,710 | ₩162,068 | ₩166,430 | +2.69% | 134.7만 |
|---|
| 2026.09.15 | ₩162,201 | ₩163,015 | ₩160,053 | ₩162,415 | +0.13% | 156.4만 |
|---|
| 2026.09.14 | ₩163,402 | ₩164,562 | ₩161,801 | ₩163,015 | -0.24% | 145.6만 |
|---|
| 2026.09.11 | ₩165,897 | ₩165,897 | ₩161,988 | ₩162,054 | -2.32% | 142.5만 |
|---|
| 2026.09.10 | ₩166,884 | ₩168,511 | ₩163,535 | ₩164,469 | -1.45% | 146.3만 |
|---|
| 2026.09.09 | ₩167,644 | ₩170,393 | ₩164,856 | ₩168,111 | +0.28% | 130.1만 |
|---|
| 2026.09.08 | ₩165,576 | ₩168,632 | ₩163,055 | ₩165,963 | +0.23% | 128.3만 |
|---|
| 2026.09.04 | ₩168,712 | ₩170,873 | ₩168,151 | ₩169,098 | +0.23% | 103.1만 |
|---|
| 2026.09.03 | ₩172,994 | ₩173,434 | ₩168,365 | ₩170,766 | -1.29% | 91만 |
|---|
| 2026.09.02 | ₩168,672 | ₩172,847 | ₩167,951 | ₩171,873 | +1.90% | 232.4만 |
|---|
| 2026.09.01 | ₩166,243 | ₩166,951 | ₩163,428 | ₩166,777 | +0.32% | 119.2만 |
|---|
| 2026.08.31 | ₩163,642 | ₩165,430 | ₩162,241 | ₩164,389 | +0.46% | 148.3만 |
|---|
| 2026.08.28 | ₩170,419 | ₩170,419 | ₩164,202 | ₩165,923 | -2.64% | 121.5만 |
|---|
| 2026.08.27 | ₩170,940 | ₩171,033 | ₩168,178 | ₩170,419 | -0.30% | 70만 |
|---|
| 2026.08.26 | ₩172,340 | ₩172,821 | ₩170,459 | ₩170,926 | -0.82% | 80만 |
|---|
| 2026.08.25 | ₩172,074 | ₩174,502 | ₩170,099 | ₩173,061 | +0.57% | 116.2만 |
|---|
| 2026.08.24 | ₩170,059 | ₩171,246 | ₩168,511 | ₩170,739 | +0.40% | 80만 |
|---|
| 2026.08.21 | ₩168,698 | ₩173,328 | ₩167,564 | ₩170,513 | +1.08% | 136.7만 |
|---|
| 2026.08.20 | ₩169,565 | ₩173,167 | ₩169,045 | ₩169,725 | +0.09% | 120.7만 |
|---|
| 2026.08.19 | ₩166,764 | ₩172,847 | ₩166,230 | ₩171,393 | +2.78% | 158.9만 |
|---|
| 2026.08.18 | ₩165,817 | ₩166,417 | ₩164,402 | ₩164,723 | -0.66% | 119.1만 |
|---|
| 2026.08.17 | ₩160,307 | ₩165,510 | ₩159,613 | ₩164,763 | +2.78% | 204.1만 |
|---|
| 2026.08.14 | ₩158,959 | ₩160,680 | ₩156,838 | ₩160,307 | +0.85% | 78.6만 |
|---|
| 2026.08.13 | ₩163,068 | ₩163,068 | ₩159,706 | ₩160,787 | -1.40% | 82.9만 |
|---|
| 2026.08.12 | ₩159,480 | ₩162,188 | ₩158,599 | ₩161,120 | +1.03% | 105.5만 |
|---|
| 2026.08.11 | ₩161,601 | ₩163,135 | ₩160,173 | ₩161,521 | -0.05% | 108만 |
|---|
| 2026.08.10 | ₩160,840 | ₩163,682 | ₩160,760 | ₩162,161 | +0.82% | 135.2만 |
|---|
| 2026.08.07 | ₩158,172 | ₩161,267 | ₩156,598 | ₩160,840 | +1.69% | 154만 |
|---|
| 2026.08.06 | ₩159,826 | ₩160,480 | ₩154,450 | ₩157,932 | -1.19% | 239만 |
|---|
| 2026.08.05 | ₩165,416 | ₩166,190 | ₩159,453 | ₩159,826 | -3.38% | 179.6만 |
|---|
| 2026.08.04 | ₩158,866 | ₩161,334 | ₩156,091 | ₩160,894 | +1.28% | 207.8만 |
|---|
| 2026.08.03 | ₩160,387 | ₩161,921 | ₩157,452 | ₩157,999 | -1.49% | 141.9만 |
|---|
| 2026.07.31 | ₩163,762 | ₩163,762 | ₩158,012 | ₩159,453 | -2.63% | 183만 |
|---|
| 2026.07.30 | ₩165,416 | ₩168,765 | ₩162,268 | ₩164,082 | -0.81% | 262.8만 |
|---|
| 2026.07.29 | ₩171,927 | ₩173,368 | ₩167,871 | ₩169,565 | -1.37% | 291만 |
|---|
| 2026.07.28 | ₩158,759 | ₩176,903 | ₩158,292 | ₩173,341 | +9.18% | 592.1만 |
|---|
| 2026.07.27 | ₩156,985 | ₩161,040 | ₩156,424 | ₩158,586 | +1.02% | 272.9만 |
|---|
| 2026.07.24 | ₩157,038 | ₩158,933 | ₩155,691 | ₩156,985 | -0.03% | 120.7만 |
|---|
| 2026.07.23 | ₩153,476 | ₩156,718 | ₩152,769 | ₩155,677 | +1.43% | 95.6만 |
|---|
| 2026.07.22 | ₩155,117 | ₩158,305 | ₩154,450 | ₩154,477 | -0.41% | 99.9만 |
|---|
| 2026.07.21 | ₩153,903 | ₩158,692 | ₩153,156 | ₩156,611 | +1.76% | 190.7만 |
|---|
| 2026.07.20 | ₩156,918 | ₩158,292 | ₩153,369 | ₩154,290 | -1.67% | 125.7만 |
|---|
| 2026.07.17 | ₩155,117 | ₩159,560 | ₩155,117 | ₩156,424 | +0.84% | 223.3만 |
|---|
| 2026.07.16 | ₩153,436 | ₩156,331 | ₩152,262 | ₩155,624 | +1.43% | 136.5만 |
|---|
| 2026.07.15 | ₩151,475 | ₩154,490 | ₩147,499 | ₩153,543 | +1.37% | 156.5만 |
|---|
| 2026.07.14 | ₩152,435 | ₩153,836 | ₩150,501 | ₩153,263 | +0.54% | 130.1만 |
|---|
| 2026.07.13 | ₩154,717 | ₩154,783 | ₩151,822 | ₩152,395 | -1.50% | 148.1만 |
|---|
| 2026.07.10 | ₩158,132 | ₩158,666 | ₩153,703 | ₩155,704 | -1.54% | 164.4만 |
|---|
| 2026.07.09 | ₩155,330 | ₩158,719 | ₩155,330 | ₩158,119 | +1.80% | 135.4만 |
|---|
| 2026.07.08 | ₩157,505 | ₩158,452 | ₩155,304 | ₩156,438 | -0.68% | 187.8만 |
|---|
| 2026.07.07 | ₩156,798 | ₩157,612 | ₩154,957 | ₩157,492 | +0.44% | 166.7만 |
|---|
| 2026.07.06 | ₩155,250 | ₩155,424 | ₩152,449 | ₩154,250 | -0.64% | 127.7만 |
|---|
| 2026.07.02 | ₩152,329 | ₩158,346 | ₩151,421 | ₩155,904 | +2.35% | 263.2만 |
|---|
| 2026.07.01 | ₩153,022 | ₩154,757 | ₩151,168 | ₩151,835 | -0.78% | 171.1만 |
|---|
| 2026.06.30 | ₩153,423 | ₩154,036 | ₩150,488 | ₩151,235 | -1.43% | 183.1만 |
|---|
| 2026.06.29 | ₩154,063 | ₩154,063 | ₩150,608 | ₩152,969 | -0.71% | 153.2만 |
|---|
| 2026.06.26 | ₩146,058 | ₩154,170 | ₩146,058 | ₩151,755 | +3.90% | 379.5만 |
|---|
| 2026.06.25 | ₩144,551 | ₩147,753 | ₩142,056 | ₩143,457 | -0.76% | 183.2만 |
|---|
| 2026.06.24 | ₩140,789 | ₩145,551 | ₩139,401 | ₩144,698 | +2.78% | 196.4만 |
|---|
| 2026.06.23 | ₩139,561 | ₩140,722 | ₩137,507 | ₩139,281 | -0.20% | 167.1만 |
|---|
| 2026.06.22 | ₩133,131 | ₩138,361 | ₩133,131 | ₩138,294 | +3.88% | 220.5만 |
|---|
| 2026.06.18 | ₩132,851 | ₩132,904 | ₩128,195 | ₩131,036 | -1.37% | 405.9만 |
|---|
| 2026.06.17 | ₩133,171 | ₩134,785 | ₩131,076 | ₩132,064 | -0.83% | 171.6만 |
|---|
| 2026.06.16 | ₩137,080 | ₩137,854 | ₩132,797 | ₩133,077 | -2.92% | 155.6만 |
|---|
| 2026.06.15 | ₩144,057 | ₩144,057 | ₩135,172 | ₩136,053 | -5.56% | 281.5만 |
|---|
| 2026.06.12 | ₩143,857 | ₩146,272 | ₩142,123 | ₩144,791 | +0.65% | 148.9만 |
|---|
| 2026.06.11 | ₩141,376 | ₩146,339 | ₩138,854 | ₩143,857 | +1.76% | 231.8만 |
|---|
| 2026.06.10 | ₩137,907 | ₩147,206 | ₩137,814 | ₩140,602 | +1.95% | 265.4만 |
|---|
| 2026.06.09 | ₩136,293 | ₩139,054 | ₩135,426 | ₩137,720 | +1.05% | 231.9만 |
|---|
| 2026.06.08 | ₩137,106 | ₩139,588 | ₩131,783 | ₩134,265 | -2.07% | 297.5만 |
|---|
| 2026.06.05 | ₩134,999 | ₩141,909 | ₩134,492 | ₩136,586 | +1.18% | 264.1만 |
|---|
| 2026.06.04 | ₩132,530 | ₩135,359 | ₩131,743 | ₩135,065 | +1.91% | 178만 |
|---|
| 2026.06.03 | ₩124,099 | ₩131,383 | ₩123,619 | ₩130,716 | +5.33% | 227만 |
|---|
| 2026.06.02 | ₩126,340 | ₩126,607 | ₩122,978 | ₩123,058 | -2.60% | 202.2만 |
|---|
| 2026.06.01 | ₩128,715 | ₩129,409 | ₩125,687 | ₩127,528 | -0.92% | 159.2만 |
|---|
| 2026.05.29 | ₩130,409 | ₩130,743 | ₩128,381 | ₩129,062 | -1.03% | 290.3만 |
|---|
| 2026.05.28 | ₩129,836 | ₩130,463 | ₩128,835 | ₩130,076 | +0.18% | 130.5만 |
|---|
| 2026.05.27 | ₩130,102 | ₩131,877 | ₩129,315 | ₩129,862 | -0.18% | 94만 |
|---|
| 2026.05.26 | ₩129,876 | ₩130,916 | ₩128,928 | ₩129,542 | -0.26% | 117.6만 |
|---|
| 2026.05.22 | ₩129,809 | ₩131,023 | ₩128,128 | ₩129,622 | -0.14% | 88만 |
|---|
| 2026.05.21 | ₩127,941 | ₩130,663 | ₩126,941 | ₩129,956 | +1.57% | 76.6만 |
|---|
| 2026.05.20 | ₩131,276 | ₩131,276 | ₩128,128 | ₩129,515 | -1.34% | 106.6만 |
|---|
| 2026.05.19 | ₩126,994 | ₩128,555 | ₩125,540 | ₩127,541 | +0.43% | 116.7만 |
|---|
| 2026.05.18 | ₩127,381 | ₩128,875 | ₩126,247 | ₩126,994 | -0.30% | 102.1만 |
|---|
| 2026.05.15 | ₩129,996 | ₩130,343 | ₩125,820 | ₩127,154 | -2.19% | 164.9만 |
|---|
| 2026.05.14 | ₩132,104 | ₩132,557 | ₩129,569 | ₩130,249 | -1.40% | 135만 |
|---|
| 2026.05.13 | ₩131,730 | ₩132,130 | ₩129,502 | ₩131,837 | +0.08% | 163만 |
|---|
| 2026.05.12 | ₩134,532 | ₩135,065 | ₩132,010 | ₩132,250 | -1.70% | 158.5만 |
|---|
| 2026.05.11 | ₩132,130 | ₩137,427 | ₩132,130 | ₩133,838 | +1.29% | 166.2만 |
|---|
| 2026.05.08 | ₩131,543 | ₩133,238 | ₩130,036 | ₩131,490 | -0.04% | 87.8만 |
|---|
| 2026.05.07 | ₩132,984 | ₩132,984 | ₩129,569 | ₩130,436 | -1.92% | 102.2만 |
|---|
| 2026.05.06 | ₩131,570 | ₩133,424 | ₩130,222 | ₩133,211 | +1.25% | 117.9만 |
|---|
| 2026.05.05 | ₩130,489 | ₩131,943 | ₩128,275 | ₩130,036 | -0.35% | 103.8만 |
|---|
| 2026.05.04 | ₩128,795 | ₩130,209 | ₩128,528 | ₩129,595 | +0.62% | 101.8만 |
|---|
| 2026.05.01 | ₩127,087 | ₩129,475 | ₩126,500 | ₩129,289 | +1.73% | 120.4만 |
|---|
| 2026.04.30 | ₩133,851 | ₩134,545 | ₩126,647 | ₩127,101 | -5.04% | 241만 |
|---|
| 2026.04.29 | ₩132,317 | ₩137,227 | ₩128,968 | ₩132,210 | -0.08% | 224.3만 |
|---|
| 2026.04.28 | ₩126,407 | ₩131,223 | ₩123,792 | ₩130,396 | +3.16% | 253.1만 |
|---|
| 2026.04.27 | ₩126,073 | ₩130,289 | ₩126,073 | ₩127,701 | +1.29% | 214.9만 |
|---|
| 2026.04.24 | ₩126,674 | ₩127,007 | ₩124,913 | ₩126,274 | -0.32% | 111.7만 |
|---|
| 2026.04.23 | ₩128,568 | ₩129,742 | ₩126,874 | ₩127,367 | -0.93% | 90.5만 |
|---|
| 2026.04.22 | ₩129,435 | ₩131,010 | ₩128,075 | ₩129,062 | -0.29% | 101.3만 |
|---|
| 2026.04.21 | ₩129,462 | ₩129,729 | ₩126,647 | ₩128,368 | -0.85% | 147.9만 |
|---|
| 2026.04.20 | ₩131,610 | ₩131,677 | ₩128,848 | ₩129,302 | -1.75% | 103.3만 |
|---|
| 2026.04.17 | ₩128,875 | ₩130,663 | ₩127,581 | ₩130,503 | +1.26% | 153만 |
|---|
| 2026.04.16 | ₩129,342 | ₩130,116 | ₩126,153 | ₩127,167 | -1.68% | 161.7만 |
|---|
| 2026.04.15 | ₩131,743 | ₩133,304 | ₩129,409 | ₩129,542 | -1.67% | 121.4만 |
|---|
| 2026.04.14 | ₩127,754 | ₩130,609 | ₩127,754 | ₩130,329 | +2.02% | 152만 |
|---|
| 2026.04.13 | ₩128,248 | ₩129,209 | ₩125,193 | ₩127,474 | -0.60% | 118.6만 |
|---|
| 2026.04.10 | ₩130,116 | ₩130,169 | ₩127,287 | ₩128,168 | -1.50% | 114.7만 |
|---|
| 2026.04.09 | ₩126,914 | ₩130,182 | ₩126,287 | ₩129,355 | +1.92% | 109만 |
|---|
| 2026.04.08 | ₩127,261 | ₩128,048 | ₩124,739 | ₩127,928 | +0.52% | 115.2만 |
|---|
| 2026.04.07 | ₩125,980 | ₩126,834 | ₩124,379 | ₩124,993 | -0.78% | 139.4만 |
|---|
| 2026.04.06 | ₩126,687 | ₩128,261 | ₩125,406 | ₩126,554 | -0.11% | 99.8만 |
|---|
| 2026.04.02 | ₩124,099 | ₩128,141 | ₩123,472 | ₩127,981 | +3.13% | 116만 |
|---|
| 2026.04.01 | ₩126,274 | ₩127,488 | ₩125,140 | ₩125,807 | -0.37% | 148.1만 |
|---|
| 2026.03.31 | ₩122,124 | ₩125,967 | ₩121,631 | ₩125,566 | +2.82% | 182.6만 |
|---|
| 2026.03.30 | ₩121,577 | ₩122,325 | ₩120,177 | ₩120,510 | -0.88% | 153.6만 |
|---|
| 2026.03.27 | ₩123,112 | ₩123,405 | ₩120,337 | ₩120,470 | -2.15% | 149.4만 |
|---|
| 2026.03.26 | ₩121,391 | ₩125,046 | ₩121,391 | ₩123,085 | +1.40% | 123만 |
|---|
| 2026.03.25 | ₩121,404 | ₩125,180 | ₩121,404 | ₩123,045 | +1.35% | 105.6만 |
|---|
| 2026.03.24 | ₩119,576 | ₩122,338 | ₩119,069 | ₩120,897 | +1.10% | 158.4만 |
|---|
| 2026.03.23 | ₩121,617 | ₩123,178 | ₩120,070 | ₩120,670 | -0.78% | 141.6만 |
|---|
| 2026.03.20 | ₩123,819 | ₩124,526 | ₩120,523 | ₩121,111 | -2.19% | 438.9만 |
|---|
| 2026.03.19 | ₩122,578 | ₩124,833 | ₩122,365 | ₩124,006 | +1.16% | 133.2만 |
|---|
| 2026.03.18 | ₩124,539 | ₩125,286 | ₩122,231 | ₩123,058 | -1.19% | 157.7만 |
|---|
| 2026.03.17 | ₩124,126 | ₩126,620 | ₩124,126 | ₩125,700 | +1.27% | 186.5만 |
|---|
| 2026.03.16 | ₩122,925 | ₩124,939 | ₩121,604 | ₩124,072 | +0.93% | 161.7만 |
|---|
| 2026.03.13 | ₩124,406 | ₩124,926 | ₩121,778 | ₩123,459 | -0.76% | 168.4만 |
|---|
| 2026.03.12 | ₩124,072 | ₩124,673 | ₩122,124 | ₩122,778 | -1.04% | 194.7만 |
|---|
| 2026.03.11 | ₩128,048 | ₩128,755 | ₩126,233 | ₩126,287 | -1.38% | 172.6만 |
|---|
| 2026.03.10 | ₩130,102 | ₩130,556 | ₩127,941 | ₩128,101 | -1.54% | 154.8만 |
|---|
| 2026.03.09 | ₩127,995 | ₩130,236 | ₩126,100 | ₩129,542 | +1.21% | 152.1만 |
|---|
| 2026.03.06 | ₩128,381 | ₩128,475 | ₩126,220 | ₩127,995 | -0.30% | 125.5만 |
|---|
| 2026.03.05 | ₩130,729 | ₩132,544 | ₩128,168 | ₩129,849 | -0.67% | 133만 |
|---|
| 2026.03.04 | ₩132,290 | ₩132,624 | ₩129,289 | ₩131,890 | -0.30% | 162.9만 |
|---|
| 2026.03.03 | ₩131,383 | ₩132,837 | ₩129,409 | ₩130,836 | -0.42% | 164.5만 |
|---|
| 2026.03.02 | ₩133,331 | ₩134,745 | ₩130,129 | ₩133,464 | +0.10% | 167.3만 |
|---|
| 2026.02.27 | ₩132,130 | ₩135,772 | ₩131,890 | ₩135,105 | +2.25% | 231.5만 |
|---|
| 2026.02.26 | ₩133,291 | ₩133,691 | ₩129,822 | ₩133,531 | +0.18% | 209.2만 |
|---|
| 2026.02.25 | ₩134,812 | ₩134,959 | ₩131,503 | ₩133,384 | -1.06% | 166.5만 |
|---|
| 2026.02.24 | ₩134,558 | ₩136,413 | ₩133,518 | ₩134,812 | +0.19% | 169.6만 |
|---|
| 2026.02.23 | ₩135,172 | ₩137,627 | ₩133,464 | ₩134,545 | -0.46% | 133.3만 |
|---|
| 2026.02.20 | ₩135,586 | ₩136,960 | ₩133,531 | ₩135,172 | -0.31% | 150.9만 |
|---|
| 2026.02.19 | ₩136,253 | ₩137,160 | ₩133,411 | ₩135,719 | -0.39% | 146만 |
|---|
| 2026.02.18 | ₩134,438 | ₩138,334 | ₩134,278 | ₩137,400 | +2.20% | 160.7만 |
|---|
| 2026.02.17 | ₩135,706 | ₩138,614 | ₩133,638 | ₩134,959 | -0.55% | 190.5만 |
|---|
| 2026.02.13 | ₩135,372 | ₩137,653 | ₩134,118 | ₩134,879 | -0.36% | 138.5만 |
|---|
| 2026.02.12 | ₩131,903 | ₩136,346 | ₩130,609 | ₩134,412 | +1.90% | 170.1만 |
|---|
| 2026.02.11 | ₩131,437 | ₩133,131 | ₩129,742 | ₩131,863 | +0.32% | 192.5만 |
|---|
| 2026.02.10 | ₩137,413 | ₩141,696 | ₩131,757 | ₩133,478 | -2.86% | 474.9만 |
|---|
| 2026.02.09 | ₩144,751 | ₩146,058 | ₩142,189 | ₩145,458 | +0.49% | 270.1만 |
|---|
| 2026.02.06 | ₩138,414 | ₩144,778 | ₩138,107 | ₩144,604 | +4.47% | 219.4만 |
|---|
| 2026.02.05 | ₩137,026 | ₩142,069 | ₩136,386 | ₩137,093 | +0.05% | 204.7만 |
|---|
| 2026.02.04 | ₩136,893 | ₩138,147 | ₩135,332 | ₩136,880 | -0.01% | 191.5만 |
|---|
| 2026.02.03 | ₩137,080 | ₩139,294 | ₩134,372 | ₩134,638 | -1.78% | 155.3만 |
|---|
| 2026.02.02 | ₩133,077 | ₩137,227 | ₩132,744 | ₩136,973 | +2.93% | 157.4만 |
|---|
| 2026.01.30 | ₩134,438 | ₩135,079 | ₩132,450 | ₩133,504 | -0.69% | 198.9만 |
|---|
| 2026.01.29 | ₩134,865 | ₩135,932 | ₩133,691 | ₩134,852 | -0.01% | 144만 |
|---|
| 2026.01.28 | ₩137,440 | ₩138,787 | ₩131,877 | ₩134,985 | -1.79% | 157.7만 |
|---|
| 2026.01.27 | ₩137,413 | ₩140,162 | ₩136,866 | ₩138,040 | +0.46% | 154.4만 |
|---|
| 2026.01.26 | ₩135,506 | ₩137,974 | ₩134,879 | ₩136,853 | +0.99% | 143.9만 |
|---|
| 2026.01.23 | ₩139,201 | ₩139,681 | ₩133,504 | ₩136,066 | -2.25% | 236.1만 |
|---|
| 2026.01.22 | ₩140,108 | ₩141,496 | ₩139,228 | ₩140,162 | +0.04% | 130.8만 |
|---|
| 2026.01.21 | ₩136,746 | ₩140,655 | ₩134,745 | ₩139,641 | +2.12% | 157만 |
|---|
| 2026.01.20 | ₩137,760 | ₩138,547 | ₩133,411 | ₩136,906 | -0.62% | 220.6만 |
|---|
| 2026.01.16 | ₩140,815 | ₩144,858 | ₩139,855 | ₩141,696 | +0.63% | 169.6만 |
|---|
| 2026.01.15 | ₩141,629 | ₩142,403 | ₩139,108 | ₩140,402 | -0.87% | 157.2만 |
|---|
| 2026.01.14 | ₩138,294 | ₩143,604 | ₩137,680 | ₩141,349 | +2.21% | 212.8만 |
|---|
| 2026.01.13 | ₩142,163 | ₩143,470 | ₩136,986 | ₩137,987 | -2.94% | 204.1만 |
|---|
| 2026.01.12 | ₩142,670 | ₩142,670 | ₩139,681 | ₩141,856 | -0.57% | 176.1만 |
|---|
| 2026.01.09 | ₩141,469 | ₩143,670 | ₩141,322 | ₩142,576 | +0.78% | 152.1만 |
|---|
| 2026.01.08 | ₩146,405 | ₩146,872 | ₩139,668 | ₩141,309 | -3.48% | 257.8만 |
|---|
| 2026.01.07 | ₩143,924 | ₩149,807 | ₩143,924 | ₩147,513 | +2.49% | 337.7만 |
|---|
| 2026.01.06 | ₩135,719 | ₩143,390 | ₩134,772 | ₩142,296 | +4.85% | 385.8만 |
|---|
| 2026.01.05 | ₩137,413 | ₩137,427 | ₩132,130 | ₩135,799 | -1.17% | 305.2만 |
|---|
| 2026.01.02 | ₩131,076 | ₩135,412 | ₩130,663 | ₩135,305 | +3.23% | 215.2만 |
|---|
| 2025.12.31 | ₩131,316 | ₩133,264 | ₩130,916 | ₩131,770 | +0.35% | 137.6만 |
|---|
| 2025.12.30 | ₩132,357 | ₩132,450 | ₩130,823 | ₩131,957 | -0.30% | 160.4만 |
|---|
| 2025.12.29 | ₩133,451 | ₩133,518 | ₩130,249 | ₩132,464 | -0.74% | 122.6만 |
|---|
| 2025.12.26 | ₩133,958 | ₩133,958 | ₩132,837 | ₩133,558 | -0.30% | 62.7만 |
|---|
| 2025.12.24 | ₩134,665 | ₩135,426 | ₩133,811 | ₩133,998 | -0.50% | 49.1만 |
|---|
| 2025.12.23 | ₩134,078 | ₩135,692 | ₩133,438 | ₩134,625 | +0.41% | 133.1만 |
|---|
| 2025.12.22 | ₩135,999 | ₩136,773 | ₩132,064 | ₩134,358 | -1.21% | 197.5만 |
|---|
| 2025.12.19 | ₩130,436 | ₩138,014 | ₩129,889 | ₩137,000 | +5.03% | 590.7만 |
|---|
| 2025.12.18 | ₩131,076 | ₩131,196 | ₩129,422 | ₩129,822 | -0.96% | 175.8만 |
|---|
| 2025.12.17 | ₩129,756 | ₩131,943 | ₩129,529 | ₩130,249 | +0.38% | 159.9만 |
|---|
| 2025.12.16 | ₩130,970 | ₩131,663 | ₩128,608 | ₩129,449 | -1.16% | 205.5만 |
|---|
| 2025.12.15 | ₩128,435 | ₩132,664 | ₩127,381 | ₩131,597 | +2.46% | 281.6만 |
|---|
| 2025.12.12 | ₩127,754 | ₩128,075 | ₩124,793 | ₩127,287 | -0.37% | 226.5만 |
|---|
| 2025.12.11 | ₩126,660 | ₩129,262 | ₩125,927 | ₩128,208 | +1.22% | 183.6만 |
|---|
| 2025.12.10 | ₩127,514 | ₩129,249 | ₩125,780 | ₩126,967 | -0.43% | 187.2만 |
|---|
| 2025.12.09 | ₩128,768 | ₩130,716 | ₩126,287 | ₩126,954 | -1.41% | 245.6만 |
|---|
| 2025.12.08 | ₩133,584 | ₩133,985 | ₩125,860 | ₩129,008 | -3.43% | 386.9만 |
|---|
| 2025.12.05 | ₩134,745 | ₩138,321 | ₩131,223 | ₩136,773 | +1.50% | 235.7만 |
|---|
| 2025.12.04 | ₩135,252 | ₩136,706 | ₩132,997 | ₩134,025 | -0.91% | 208.9만 |
|---|
| 2025.12.03 | ₩135,812 | ₩136,906 | ₩134,612 | ₩135,412 | -0.29% | 187.5만 |
|---|
| 2025.12.02 | ₩136,626 | ₩138,134 | ₩134,145 | ₩135,332 | -0.95% | 243.9만 |
|---|
| 2025.12.01 | ₩138,067 | ₩138,601 | ₩135,372 | ₩136,133 | -1.40% | 225.5만 |
|---|
| 2025.11.28 | ₩142,016 | ₩142,736 | ₩138,547 | ₩139,361 | -1.87% | 93.2만 |
|---|
| 2025.11.26 | ₩140,895 | ₩142,750 | ₩140,188 | ₩140,949 | +0.04% | 140.4만 |
|---|
| 2025.11.25 | ₩142,203 | ₩143,564 | ₩140,295 | ₩140,815 | -0.98% | 170.2만 |
|---|
| 2025.11.24 | ₩137,413 | ₩142,310 | ₩136,746 | ₩141,736 | +3.15% | 266.1만 |
|---|
| 2025.11.21 | ₩136,079 | ₩137,680 | ₩135,279 | ₩136,159 | +0.06% | 172.2만 |
|---|
| 2025.11.20 | ₩136,746 | ₩137,720 | ₩134,852 | ₩135,759 | -0.72% | 167.3만 |
|---|
| 2025.11.19 | ₩139,628 | ₩139,628 | ₩133,811 | ₩135,172 | -3.19% | 273.5만 |
|---|
| 2025.11.18 | ₩139,014 | ₩143,163 | ₩138,467 | ₩138,601 | -0.30% | 283.1만 |
|---|
| 2025.11.17 | ₩139,228 | ₩141,376 | ₩138,521 | ₩138,974 | -0.18% | 141.2만 |
|---|
| 2025.11.14 | ₩139,508 | ₩142,643 | ₩138,441 | ₩138,948 | -0.40% | 203.5만 |
|---|
| 2025.11.13 | ₩143,110 | ₩143,764 | ₩140,122 | ₩140,629 | -1.73% | 215.2만 |
|---|
| 2025.11.12 | ₩144,151 | ₩145,792 | ₩142,496 | ₩144,431 | +0.19% | 174.3만 |
|---|
| 2025.11.11 | ₩141,416 | ₩144,978 | ₩140,789 | ₩144,297 | +2.04% | 200.7만 |
|---|
| 2025.11.10 | ₩143,257 | ₩145,165 | ₩138,827 | ₩141,389 | -1.30% | 265.4만 |
|---|
| 2025.11.07 | ₩140,749 | ₩141,949 | ₩138,494 | ₩141,389 | +0.45% | 202만 |
|---|
| 2025.11.06 | ₩141,803 | ₩141,989 | ₩137,440 | ₩140,348 | -1.03% | 239.2만 |
|---|
| 2025.11.05 | ₩135,959 | ₩142,043 | ₩135,412 | ₩141,015 | +3.72% | 276.4만 |
|---|
| 2025.11.04 | ₩135,879 | ₩138,561 | ₩133,438 | ₩137,307 | +1.05% | 353.1만 |
|---|
| 2025.11.03 | ₩125,340 | ₩135,799 | ₩121,617 | ₩135,506 | +8.11% | 622.8만 |
|---|
| 2025.10.31 | ₩123,672 | ₩126,874 | ₩122,818 | ₩124,713 | +0.84% | 250.3만 |
|---|
| 2025.10.30 | ₩121,858 | ₩126,233 | ₩121,657 | ₩123,525 | +1.37% | 240.5만 |
|---|
| 2025.10.29 | ₩122,058 | ₩125,967 | ₩117,668 | ₩120,310 | -1.43% | 344.4만 |
|---|
| 2025.10.28 | ₩122,925 | ₩125,380 | ₩112,092 | ₩122,271 | -0.53% | 687.6만 |
|---|
| 2025.10.27 | ₩122,952 | ₩124,299 | ₩120,990 | ₩124,179 | +1.00% | 380.3만 |
|---|
| 2025.10.24 | ₩120,070 | ₩122,845 | ₩119,710 | ₩121,778 | +1.42% | 223.7만 |
|---|
| 2025.10.23 | ₩116,935 | ₩119,483 | ₩116,735 | ₩119,149 | +1.89% | 203.2만 |
|---|
| 2025.10.22 | ₩116,601 | ₩117,682 | ₩116,401 | ₩117,482 | +0.76% | 158.3만 |
|---|
| 2025.10.21 | ₩114,267 | ₩116,708 | ₩114,133 | ₩116,468 | +1.93% | 113.7만 |
|---|
| 2025.10.20 | ₩117,335 | ₩117,335 | ₩112,572 | ₩114,960 | -2.02% | 210만 |
|---|
| 2025.10.17 | ₩116,121 | ₩118,122 | ₩115,214 | ₩116,828 | +0.61% | 207.1만 |
|---|
| 2025.10.16 | ₩118,576 | ₩123,885 | ₩116,228 | ₩116,481 | -1.77% | 376만 |
|---|
| 2025.10.15 | ₩113,573 | ₩118,055 | ₩113,573 | ₩117,602 | +3.55% | 205만 |
|---|
| 2025.10.14 | ₩112,572 | ₩114,947 | ₩111,345 | ₩114,680 | +1.87% | 130.3만 |
|---|
| 2025.10.13 | ₩112,586 | ₩113,599 | ₩110,491 | ₩113,039 | +0.40% | 106.8만 |
|---|
| 2025.10.10 | ₩113,413 | ₩113,653 | ₩110,811 | ₩111,798 | -1.42% | 157.7만 |
|---|