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 | ₩150,109 | ₩152,139 | ₩149,387 | ₩150,696 | +0.39% | 112.2만 |
| 2026.10.08 | ₩150,830 | ₩151,979 | ₩147,076 | ₩150,643 | -0.12% | 192.7만 |
| 2026.10.07 | ₩150,737 | ₩154,304 | ₩150,256 | ₩151,565 | +0.55% | 127.5만 |
| 2026.10.06 | ₩152,487 | ₩153,609 | ₩149,200 | ₩150,616 | -1.23% | 245.9만 |
| 2026.10.05 | ₩153,850 | ₩154,544 | ₩150,750 | ₩152,487 | -0.89% | 194.9만 |
| 2026.10.02 | ₩156,001 | ₩156,575 | ₩153,075 | ₩154,050 | -1.25% | 217만 |
| 2026.10.01 | ₩160,958 | ₩161,960 | ₩156,321 | ₩156,508 | -2.76% | 236.3만 |
| 2026.09.30 | ₩164,338 | ₩165,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,133 |
| -1.34% |
| 162만 |
| 2026.09.29 | ₩165,233 | ₩167,638 | ₩162,855 | ₩164,605 | -0.38% | 171.9만 |
|---|
| 2026.09.28 | ₩164,765 | ₩168,533 | ₩163,710 | ₩166,770 | +1.22% | 142.9만 |
|---|
| 2026.09.25 | ₩167,972 | ₩168,346 | ₩164,431 | ₩165,527 | -1.46% | 121만 |
|---|
| 2026.09.24 | ₩166,729 | ₩167,745 | ₩164,378 | ₩166,262 | -0.28% | 140.5만 |
|---|
| 2026.09.23 | ₩170,364 | ₩171,299 | ₩165,527 | ₩166,529 | -2.25% | 153.4만 |
|---|
| 2026.09.22 | ₩166,636 | ₩170,684 | ₩165,687 | ₩169,589 | +1.77% | 164.7만 |
|---|
| 2026.09.21 | ₩167,010 | ₩170,230 | ₩165,928 | ₩166,542 | -0.28% | 127.1만 |
|---|
| 2026.09.18 | ₩170,818 | ₩171,980 | ₩167,317 | ₩167,424 | -1.99% | 369.9만 |
|---|
| 2026.09.17 | ₩167,999 | ₩170,671 | ₩167,144 | ₩170,511 | +1.50% | 146.9만 |
|---|
| 2026.09.16 | ₩162,307 | ₩166,957 | ₩162,307 | ₩166,676 | +2.69% | 134.7만 |
|---|
| 2026.09.15 | ₩162,441 | ₩163,256 | ₩160,290 | ₩162,654 | +0.13% | 156.4만 |
|---|
| 2026.09.14 | ₩163,643 | ₩164,805 | ₩162,040 | ₩163,256 | -0.24% | 145.6만 |
|---|
| 2026.09.11 | ₩166,142 | ₩166,142 | ₩162,227 | ₩162,294 | -2.32% | 142.5만 |
|---|
| 2026.09.10 | ₩167,130 | ₩168,760 | ₩163,777 | ₩164,712 | -1.45% | 146.3만 |
|---|
| 2026.09.09 | ₩167,892 | ₩170,644 | ₩165,099 | ₩168,359 | +0.28% | 130.1만 |
|---|
| 2026.09.08 | ₩165,821 | ₩168,881 | ₩163,296 | ₩166,208 | +0.23% | 128.3만 |
|---|
| 2026.09.04 | ₩168,961 | ₩171,125 | ₩168,400 | ₩169,348 | +0.23% | 103.1만 |
|---|
| 2026.09.03 | ₩173,249 | ₩173,690 | ₩168,613 | ₩171,018 | -1.29% | 91만 |
|---|
| 2026.09.02 | ₩168,921 | ₩173,103 | ₩168,199 | ₩172,127 | +1.90% | 232.4만 |
|---|
| 2026.09.01 | ₩166,489 | ₩167,197 | ₩163,670 | ₩167,023 | +0.32% | 119.2만 |
|---|
| 2026.08.31 | ₩163,884 | ₩165,674 | ₩162,481 | ₩164,632 | +0.46% | 148.3만 |
|---|
| 2026.08.28 | ₩170,671 | ₩170,671 | ₩164,445 | ₩166,168 | -2.64% | 121.5만 |
|---|
| 2026.08.27 | ₩171,192 | ₩171,285 | ₩168,426 | ₩170,671 | -0.30% | 70만 |
|---|
| 2026.08.26 | ₩172,595 | ₩173,076 | ₩170,711 | ₩171,179 | -0.82% | 80만 |
|---|
| 2026.08.25 | ₩172,328 | ₩174,759 | ₩170,350 | ₩173,316 | +0.57% | 116.2만 |
|---|
| 2026.08.24 | ₩170,310 | ₩171,499 | ₩168,760 | ₩170,992 | +0.40% | 80만 |
|---|
| 2026.08.21 | ₩168,947 | ₩173,584 | ₩167,812 | ₩170,764 | +1.08% | 136.7만 |
|---|
| 2026.08.20 | ₩169,816 | ₩173,423 | ₩169,295 | ₩169,976 | +0.09% | 120.7만 |
|---|
| 2026.08.19 | ₩167,010 | ₩173,103 | ₩166,476 | ₩171,646 | +2.78% | 158.9만 |
|---|
| 2026.08.18 | ₩166,061 | ₩166,663 | ₩164,645 | ₩164,966 | -0.66% | 119.1만 |
|---|
| 2026.08.17 | ₩160,543 | ₩165,754 | ₩159,849 | ₩165,006 | +2.78% | 204.1만 |
|---|
| 2026.08.14 | ₩159,194 | ₩160,917 | ₩157,070 | ₩160,543 | +0.85% | 78.6만 |
|---|
| 2026.08.13 | ₩163,309 | ₩163,309 | ₩159,942 | ₩161,024 | -1.40% | 82.9만 |
|---|
| 2026.08.12 | ₩159,715 | ₩162,427 | ₩158,833 | ₩161,358 | +1.03% | 105.5만 |
|---|
| 2026.08.11 | ₩161,839 | ₩163,376 | ₩160,410 | ₩161,759 | -0.05% | 108만 |
|---|
| 2026.08.10 | ₩161,078 | ₩163,924 | ₩160,998 | ₩162,401 | +0.82% | 135.2만 |
|---|
| 2026.08.07 | ₩158,406 | ₩161,505 | ₩156,829 | ₩161,078 | +1.69% | 154만 |
|---|
| 2026.08.06 | ₩160,062 | ₩160,717 | ₩154,678 | ₩158,165 | -1.19% | 239만 |
|---|
| 2026.08.05 | ₩165,661 | ₩166,435 | ₩159,688 | ₩160,062 | -3.38% | 179.6만 |
|---|
| 2026.08.04 | ₩159,100 | ₩161,572 | ₩156,321 | ₩161,131 | +1.28% | 207.8만 |
|---|
| 2026.08.03 | ₩160,624 | ₩162,160 | ₩157,684 | ₩158,232 | -1.49% | 141.9만 |
|---|
| 2026.07.31 | ₩164,004 | ₩164,004 | ₩158,245 | ₩159,688 | -2.63% | 183만 |
|---|
| 2026.07.30 | ₩165,661 | ₩169,014 | ₩162,507 | ₩164,324 | -0.81% | 262.8만 |
|---|
| 2026.07.29 | ₩172,181 | ₩173,624 | ₩168,119 | ₩169,816 | -1.37% | 291만 |
|---|
| 2026.07.28 | ₩158,994 | ₩177,164 | ₩158,526 | ₩173,597 | +9.18% | 592.1만 |
|---|
| 2026.07.27 | ₩157,217 | ₩161,278 | ₩156,655 | ₩158,820 | +1.02% | 272.9만 |
|---|
| 2026.07.24 | ₩157,270 | ₩159,167 | ₩155,921 | ₩157,217 | -0.03% | 120.7만 |
|---|
| 2026.07.23 | ₩153,703 | ₩156,949 | ₩152,995 | ₩155,907 | +1.43% | 95.6만 |
|---|
| 2026.07.22 | ₩155,346 | ₩158,539 | ₩154,678 | ₩154,705 | -0.41% | 99.9만 |
|---|
| 2026.07.21 | ₩154,130 | ₩158,927 | ₩153,382 | ₩156,842 | +1.76% | 190.7만 |
|---|
| 2026.07.20 | ₩157,150 | ₩158,526 | ₩153,596 | ₩154,518 | -1.67% | 125.7만 |
|---|
| 2026.07.17 | ₩155,346 | ₩159,795 | ₩155,346 | ₩156,655 | +0.84% | 223.3만 |
|---|
| 2026.07.16 | ₩153,663 | ₩156,562 | ₩152,487 | ₩155,854 | +1.43% | 136.5만 |
|---|
| 2026.07.15 | ₩151,699 | ₩154,718 | ₩147,717 | ₩153,769 | +1.37% | 156.5만 |
|---|
| 2026.07.14 | ₩152,661 | ₩154,063 | ₩150,723 | ₩153,489 | +0.54% | 130.1만 |
|---|
| 2026.07.13 | ₩154,945 | ₩155,012 | ₩152,046 | ₩152,620 | -1.50% | 148.1만 |
|---|
| 2026.07.10 | ₩158,366 | ₩158,900 | ₩153,930 | ₩155,934 | -1.54% | 164.4만 |
|---|
| 2026.07.09 | ₩155,560 | ₩158,953 | ₩155,560 | ₩158,352 | +1.80% | 135.4만 |
|---|
| 2026.07.08 | ₩157,738 | ₩158,686 | ₩155,533 | ₩156,669 | -0.68% | 187.8만 |
|---|
| 2026.07.07 | ₩157,029 | ₩157,844 | ₩155,186 | ₩157,724 | +0.44% | 166.7만 |
|---|
| 2026.07.06 | ₩155,480 | ₩155,653 | ₩152,674 | ₩154,478 | -0.64% | 127.7만 |
|---|
| 2026.07.02 | ₩152,554 | ₩158,579 | ₩151,645 | ₩156,134 | +2.35% | 263.2만 |
|---|
| 2026.07.01 | ₩153,248 | ₩154,985 | ₩151,391 | ₩152,059 | -0.78% | 171.1만 |
|---|
| 2026.06.30 | ₩153,649 | ₩154,264 | ₩150,710 | ₩151,458 | -1.43% | 183.1만 |
|---|
| 2026.06.29 | ₩154,291 | ₩154,291 | ₩150,830 | ₩153,195 | -0.71% | 153.2만 |
|---|
| 2026.06.26 | ₩146,274 | ₩154,397 | ₩146,274 | ₩151,979 | +3.90% | 379.5만 |
|---|
| 2026.06.25 | ₩144,764 | ₩147,971 | ₩142,266 | ₩143,669 | -0.76% | 183.2만 |
|---|
| 2026.06.24 | ₩140,997 | ₩145,766 | ₩139,607 | ₩144,911 | +2.78% | 196.4만 |
|---|
| 2026.06.23 | ₩139,767 | ₩140,930 | ₩137,710 | ₩139,487 | -0.20% | 167.1만 |
|---|
| 2026.06.22 | ₩133,327 | ₩138,565 | ₩133,327 | ₩138,498 | +3.88% | 220.5만 |
|---|
| 2026.06.18 | ₩133,047 | ₩133,100 | ₩128,384 | ₩131,230 | -1.37% | 405.9만 |
|---|
| 2026.06.17 | ₩133,368 | ₩134,984 | ₩131,270 | ₩132,259 | -0.83% | 171.6만 |
|---|
| 2026.06.16 | ₩137,282 | ₩138,057 | ₩132,993 | ₩133,274 | -2.92% | 155.6만 |
|---|
| 2026.06.15 | ₩144,270 | ₩144,270 | ₩135,372 | ₩136,253 | -5.56% | 281.5만 |
|---|
| 2026.06.12 | ₩144,070 | ₩146,488 | ₩142,333 | ₩145,005 | +0.65% | 148.9만 |
|---|
| 2026.06.11 | ₩141,584 | ₩146,555 | ₩139,059 | ₩144,070 | +1.76% | 231.8만 |
|---|
| 2026.06.10 | ₩138,111 | ₩147,423 | ₩138,017 | ₩140,809 | +1.95% | 265.4만 |
|---|
| 2026.06.09 | ₩136,494 | ₩139,260 | ₩135,625 | ₩137,924 | +1.05% | 231.9만 |
|---|
| 2026.06.08 | ₩137,309 | ₩139,794 | ₩131,978 | ₩134,463 | -2.07% | 297.5만 |
|---|
| 2026.06.05 | ₩135,198 | ₩142,119 | ₩134,690 | ₩136,788 | +1.18% | 264.1만 |
|---|
| 2026.06.04 | ₩132,726 | ₩135,559 | ₩131,938 | ₩135,265 | +1.91% | 178만 |
|---|
| 2026.06.03 | ₩124,282 | ₩131,577 | ₩123,801 | ₩130,909 | +5.33% | 227만 |
|---|
| 2026.06.02 | ₩126,527 | ₩126,794 | ₩123,160 | ₩123,240 | -2.60% | 202.2만 |
|---|
| 2026.06.01 | ₩128,905 | ₩129,600 | ₩125,872 | ₩127,716 | -0.92% | 159.2만 |
|---|
| 2026.05.29 | ₩130,602 | ₩130,936 | ₩128,571 | ₩129,252 | -1.03% | 290.3만 |
|---|
| 2026.05.28 | ₩130,027 | ₩130,655 | ₩129,025 | ₩130,268 | +0.18% | 130.5만 |
|---|
| 2026.05.27 | ₩130,295 | ₩132,072 | ₩129,506 | ₩130,054 | -0.18% | 94만 |
|---|
| 2026.05.26 | ₩130,067 | ₩131,110 | ₩129,119 | ₩129,733 | -0.26% | 117.6만 |
|---|
| 2026.05.22 | ₩130,001 | ₩131,216 | ₩128,317 | ₩129,814 | -0.14% | 88만 |
|---|
| 2026.05.21 | ₩128,130 | ₩130,856 | ₩127,128 | ₩130,148 | +1.57% | 76.6만 |
|---|
| 2026.05.20 | ₩131,470 | ₩131,470 | ₩128,317 | ₩129,707 | -1.34% | 106.6만 |
|---|
| 2026.05.19 | ₩127,181 | ₩128,745 | ₩125,725 | ₩127,729 | +0.43% | 116.7만 |
|---|
| 2026.05.18 | ₩127,569 | ₩129,065 | ₩126,433 | ₩127,181 | -0.30% | 102.1만 |
|---|
| 2026.05.15 | ₩130,188 | ₩130,535 | ₩126,006 | ₩127,342 | -2.19% | 164.9만 |
|---|
| 2026.05.14 | ₩132,299 | ₩132,753 | ₩129,760 | ₩130,441 | -1.40% | 135만 |
|---|
| 2026.05.13 | ₩131,925 | ₩132,325 | ₩129,693 | ₩132,031 | +0.08% | 163만 |
|---|
| 2026.05.12 | ₩134,730 | ₩135,265 | ₩132,205 | ₩132,446 | -1.70% | 158.5만 |
|---|
| 2026.05.11 | ₩132,325 | ₩137,630 | ₩132,325 | ₩134,036 | +1.29% | 166.2만 |
|---|
| 2026.05.08 | ₩131,737 | ₩133,434 | ₩130,228 | ₩131,684 | -0.04% | 87.8만 |
|---|
| 2026.05.07 | ₩133,180 | ₩133,180 | ₩129,760 | ₩130,629 | -1.92% | 102.2만 |
|---|
| 2026.05.06 | ₩131,764 | ₩133,621 | ₩130,415 | ₩133,408 | +1.25% | 117.9만 |
|---|
| 2026.05.05 | ₩130,682 | ₩132,138 | ₩128,464 | ₩130,228 | -0.35% | 103.8만 |
|---|
| 2026.05.04 | ₩128,985 | ₩130,401 | ₩128,718 | ₩129,787 | +0.62% | 101.8만 |
|---|
| 2026.05.01 | ₩127,275 | ₩129,667 | ₩126,687 | ₩129,480 | +1.73% | 120.4만 |
|---|
| 2026.04.30 | ₩134,049 | ₩134,744 | ₩126,834 | ₩127,288 | -5.04% | 241만 |
|---|
| 2026.04.29 | ₩132,512 | ₩137,429 | ₩129,159 | ₩132,406 | -0.08% | 224.3만 |
|---|
| 2026.04.28 | ₩126,594 | ₩131,417 | ₩123,975 | ₩130,588 | +3.16% | 253.1만 |
|---|
| 2026.04.27 | ₩126,260 | ₩130,482 | ₩126,260 | ₩127,890 | +1.29% | 214.9만 |
|---|
| 2026.04.24 | ₩126,861 | ₩127,195 | ₩125,097 | ₩126,460 | -0.32% | 111.7만 |
|---|
| 2026.04.23 | ₩128,758 | ₩129,934 | ₩127,061 | ₩127,556 | -0.93% | 90.5만 |
|---|
| 2026.04.22 | ₩129,626 | ₩131,203 | ₩128,264 | ₩129,252 | -0.29% | 101.3만 |
|---|
| 2026.04.21 | ₩129,653 | ₩129,920 | ₩126,834 | ₩128,558 | -0.85% | 147.9만 |
|---|
| 2026.04.20 | ₩131,804 | ₩131,871 | ₩129,039 | ₩129,493 | -1.75% | 103.3만 |
|---|
| 2026.04.17 | ₩129,065 | ₩130,856 | ₩127,769 | ₩130,695 | +1.26% | 153만 |
|---|
| 2026.04.16 | ₩129,533 | ₩130,308 | ₩126,340 | ₩127,355 | -1.68% | 161.7만 |
|---|
| 2026.04.15 | ₩131,938 | ₩133,501 | ₩129,600 | ₩129,733 | -1.67% | 121.4만 |
|---|
| 2026.04.14 | ₩127,943 | ₩130,802 | ₩127,943 | ₩130,522 | +2.02% | 152만 |
|---|
| 2026.04.13 | ₩128,437 | ₩129,399 | ₩125,378 | ₩127,662 | -0.60% | 118.6만 |
|---|
| 2026.04.10 | ₩130,308 | ₩130,361 | ₩127,475 | ₩128,357 | -1.50% | 114.7만 |
|---|
| 2026.04.09 | ₩127,101 | ₩130,375 | ₩126,473 | ₩129,546 | +1.92% | 109만 |
|---|
| 2026.04.08 | ₩127,449 | ₩128,237 | ₩124,923 | ₩128,117 | +0.52% | 115.2만 |
|---|
| 2026.04.07 | ₩126,166 | ₩127,021 | ₩124,563 | ₩125,177 | -0.78% | 139.4만 |
|---|
| 2026.04.06 | ₩126,874 | ₩128,451 | ₩125,592 | ₩126,741 | -0.11% | 99.8만 |
|---|
| 2026.04.02 | ₩124,282 | ₩128,330 | ₩123,654 | ₩128,170 | +3.13% | 116만 |
|---|
| 2026.04.01 | ₩126,460 | ₩127,676 | ₩125,324 | ₩125,992 | -0.37% | 148.1만 |
|---|
| 2026.03.31 | ₩122,305 | ₩126,153 | ₩121,810 | ₩125,752 | +2.82% | 182.6만 |
|---|
| 2026.03.30 | ₩121,757 | ₩122,505 | ₩120,354 | ₩120,688 | -0.88% | 153.6만 |
|---|
| 2026.03.27 | ₩123,293 | ₩123,587 | ₩120,514 | ₩120,648 | -2.15% | 149.4만 |
|---|
| 2026.03.26 | ₩121,570 | ₩125,231 | ₩121,570 | ₩123,267 | +1.40% | 123만 |
|---|
| 2026.03.25 | ₩121,583 | ₩125,364 | ₩121,583 | ₩123,227 | +1.35% | 105.6만 |
|---|
| 2026.03.24 | ₩119,753 | ₩122,519 | ₩119,245 | ₩121,076 | +1.10% | 158.4만 |
|---|
| 2026.03.23 | ₩121,797 | ₩123,360 | ₩120,247 | ₩120,848 | -0.78% | 141.6만 |
|---|
| 2026.03.20 | ₩124,002 | ₩124,710 | ₩120,701 | ₩121,289 | -2.19% | 438.9만 |
|---|
| 2026.03.19 | ₩122,759 | ₩125,017 | ₩122,545 | ₩124,189 | +1.16% | 133.2만 |
|---|
| 2026.03.18 | ₩124,723 | ₩125,471 | ₩122,412 | ₩123,240 | -1.19% | 157.7만 |
|---|
| 2026.03.17 | ₩124,309 | ₩126,807 | ₩124,309 | ₩125,885 | +1.27% | 186.5만 |
|---|
| 2026.03.16 | ₩123,106 | ₩125,124 | ₩121,784 | ₩124,255 | +0.93% | 161.7만 |
|---|
| 2026.03.13 | ₩124,589 | ₩125,111 | ₩121,957 | ₩123,641 | -0.76% | 168.4만 |
|---|
| 2026.03.12 | ₩124,255 | ₩124,857 | ₩122,305 | ₩122,959 | -1.04% | 194.7만 |
|---|
| 2026.03.11 | ₩128,237 | ₩128,945 | ₩126,420 | ₩126,473 | -1.38% | 172.6만 |
|---|
| 2026.03.10 | ₩130,295 | ₩130,749 | ₩128,130 | ₩128,290 | -1.54% | 154.8만 |
|---|
| 2026.03.09 | ₩128,184 | ₩130,428 | ₩126,286 | ₩129,733 | +1.21% | 152.1만 |
|---|
| 2026.03.06 | ₩128,571 | ₩128,665 | ₩126,407 | ₩128,184 | -0.30% | 125.5만 |
|---|
| 2026.03.05 | ₩130,922 | ₩132,740 | ₩128,357 | ₩130,041 | -0.67% | 133만 |
|---|
| 2026.03.04 | ₩132,486 | ₩132,820 | ₩129,480 | ₩132,085 | -0.30% | 162.9만 |
|---|
| 2026.03.03 | ₩131,577 | ₩133,033 | ₩129,600 | ₩131,029 | -0.42% | 164.5만 |
|---|
| 2026.03.02 | ₩133,528 | ₩134,944 | ₩130,321 | ₩133,661 | +0.10% | 167.3만 |
|---|
| 2026.02.27 | ₩132,325 | ₩135,973 | ₩132,085 | ₩135,305 | +2.25% | 231.5만 |
|---|
| 2026.02.26 | ₩133,488 | ₩133,889 | ₩130,014 | ₩133,728 | +0.18% | 209.2만 |
|---|
| 2026.02.25 | ₩135,011 | ₩135,158 | ₩131,697 | ₩133,581 | -1.06% | 166.5만 |
|---|
| 2026.02.24 | ₩134,757 | ₩136,614 | ₩133,715 | ₩135,011 | +0.19% | 169.6만 |
|---|
| 2026.02.23 | ₩135,372 | ₩137,830 | ₩133,661 | ₩134,744 | -0.46% | 133.3만 |
|---|
| 2026.02.20 | ₩135,786 | ₩137,162 | ₩133,728 | ₩135,372 | -0.31% | 150.9만 |
|---|
| 2026.02.19 | ₩136,454 | ₩137,362 | ₩133,608 | ₩135,919 | -0.39% | 146만 |
|---|
| 2026.02.18 | ₩134,637 | ₩138,538 | ₩134,476 | ₩137,603 | +2.20% | 160.7만 |
|---|
| 2026.02.17 | ₩135,906 | ₩138,819 | ₩133,835 | ₩135,158 | -0.55% | 190.5만 |
|---|
| 2026.02.13 | ₩135,572 | ₩137,857 | ₩134,316 | ₩135,078 | -0.36% | 138.5만 |
|---|
| 2026.02.12 | ₩132,098 | ₩136,547 | ₩130,802 | ₩134,610 | +1.90% | 170.1만 |
|---|
| 2026.02.11 | ₩131,631 | ₩133,327 | ₩129,934 | ₩132,058 | +0.32% | 192.5만 |
|---|
| 2026.02.10 | ₩137,616 | ₩141,905 | ₩131,951 | ₩133,675 | -2.86% | 474.9만 |
|---|
| 2026.02.09 | ₩144,965 | ₩146,274 | ₩142,399 | ₩145,673 | +0.49% | 270.1만 |
|---|
| 2026.02.06 | ₩138,618 | ₩144,991 | ₩138,311 | ₩144,818 | +4.47% | 219.4만 |
|---|
| 2026.02.05 | ₩137,229 | ₩142,279 | ₩136,587 | ₩137,296 | +0.05% | 204.7만 |
|---|
| 2026.02.04 | ₩137,095 | ₩138,351 | ₩135,532 | ₩137,082 | -0.01% | 191.5만 |
|---|
| 2026.02.03 | ₩137,282 | ₩139,500 | ₩134,570 | ₩134,837 | -1.78% | 155.3만 |
|---|
| 2026.02.02 | ₩133,274 | ₩137,429 | ₩132,940 | ₩137,175 | +2.93% | 157.4만 |
|---|
| 2026.01.30 | ₩134,637 | ₩135,278 | ₩132,646 | ₩133,702 | -0.69% | 198.9만 |
|---|
| 2026.01.29 | ₩135,064 | ₩136,133 | ₩133,889 | ₩135,051 | -0.01% | 144만 |
|---|
| 2026.01.28 | ₩137,643 | ₩138,992 | ₩132,072 | ₩135,185 | -1.79% | 157.7만 |
|---|
| 2026.01.27 | ₩137,616 | ₩140,369 | ₩137,068 | ₩138,244 | +0.46% | 154.4만 |
|---|
| 2026.01.26 | ₩135,706 | ₩138,177 | ₩135,078 | ₩137,055 | +0.99% | 143.9만 |
|---|
| 2026.01.23 | ₩139,407 | ₩139,888 | ₩133,702 | ₩136,267 | -2.25% | 236.1만 |
|---|
| 2026.01.22 | ₩140,315 | ₩141,705 | ₩139,433 | ₩140,369 | +0.04% | 130.8만 |
|---|
| 2026.01.21 | ₩136,948 | ₩140,863 | ₩134,944 | ₩139,847 | +2.12% | 157만 |
|---|
| 2026.01.20 | ₩137,964 | ₩138,752 | ₩133,608 | ₩137,109 | -0.62% | 220.6만 |
|---|
| 2026.01.16 | ₩141,023 | ₩145,072 | ₩140,061 | ₩141,905 | +0.63% | 169.6만 |
|---|
| 2026.01.15 | ₩141,838 | ₩142,613 | ₩139,313 | ₩140,609 | -0.87% | 157.2만 |
|---|
| 2026.01.14 | ₩138,498 | ₩143,816 | ₩137,883 | ₩141,558 | +2.21% | 212.8만 |
|---|
| 2026.01.13 | ₩142,373 | ₩143,682 | ₩137,189 | ₩138,191 | -2.94% | 204.1만 |
|---|
| 2026.01.12 | ₩142,880 | ₩142,880 | ₩139,888 | ₩142,065 | -0.57% | 176.1만 |
|---|
| 2026.01.09 | ₩141,678 | ₩143,882 | ₩141,531 | ₩142,787 | +0.78% | 152.1만 |
|---|
| 2026.01.08 | ₩146,621 | ₩147,089 | ₩139,874 | ₩141,518 | -3.48% | 257.8만 |
|---|
| 2026.01.07 | ₩144,136 | ₩150,028 | ₩144,136 | ₩147,730 | +2.49% | 337.7만 |
|---|
| 2026.01.06 | ₩135,919 | ₩143,602 | ₩134,971 | ₩142,506 | +4.85% | 385.8만 |
|---|
| 2026.01.05 | ₩137,616 | ₩137,630 | ₩132,325 | ₩136,000 | -1.17% | 305.2만 |
|---|
| 2026.01.02 | ₩131,270 | ₩135,612 | ₩130,856 | ₩135,505 | +3.23% | 215.2만 |
|---|
| 2025.12.31 | ₩131,510 | ₩133,461 | ₩131,110 | ₩131,965 | +0.35% | 137.6만 |
|---|
| 2025.12.30 | ₩132,552 | ₩132,646 | ₩131,016 | ₩132,152 | -0.30% | 160.4만 |
|---|
| 2025.12.29 | ₩133,648 | ₩133,715 | ₩130,441 | ₩132,659 | -0.74% | 122.6만 |
|---|
| 2025.12.26 | ₩134,156 | ₩134,156 | ₩133,033 | ₩133,755 | -0.30% | 62.7만 |
|---|
| 2025.12.24 | ₩134,864 | ₩135,625 | ₩134,009 | ₩134,196 | -0.50% | 49.1만 |
|---|
| 2025.12.23 | ₩134,276 | ₩135,893 | ₩133,635 | ₩134,824 | +0.41% | 133.1만 |
|---|
| 2025.12.22 | ₩136,200 | ₩136,975 | ₩132,259 | ₩134,557 | -1.21% | 197.5만 |
|---|
| 2025.12.19 | ₩130,629 | ₩138,217 | ₩130,081 | ₩137,202 | +5.03% | 590.7만 |
|---|
| 2025.12.18 | ₩131,270 | ₩131,390 | ₩129,613 | ₩130,014 | -0.96% | 175.8만 |
|---|
| 2025.12.17 | ₩129,947 | ₩132,138 | ₩129,720 | ₩130,441 | +0.38% | 159.9만 |
|---|
| 2025.12.16 | ₩131,163 | ₩131,858 | ₩128,798 | ₩129,640 | -1.16% | 205.5만 |
|---|
| 2025.12.15 | ₩128,624 | ₩132,860 | ₩127,569 | ₩131,791 | +2.46% | 281.6만 |
|---|
| 2025.12.12 | ₩127,943 | ₩128,264 | ₩124,977 | ₩127,475 | -0.37% | 226.5만 |
|---|
| 2025.12.11 | ₩126,847 | ₩129,453 | ₩126,113 | ₩128,397 | +1.22% | 183.6만 |
|---|
| 2025.12.10 | ₩127,703 | ₩129,439 | ₩125,966 | ₩127,155 | -0.43% | 187.2만 |
|---|
| 2025.12.09 | ₩128,958 | ₩130,909 | ₩126,473 | ₩127,141 | -1.41% | 245.6만 |
|---|
| 2025.12.08 | ₩133,782 | ₩134,183 | ₩126,046 | ₩129,199 | -3.43% | 386.9만 |
|---|
| 2025.12.05 | ₩134,944 | ₩138,525 | ₩131,417 | ₩136,975 | +1.50% | 235.7만 |
|---|
| 2025.12.04 | ₩135,452 | ₩136,908 | ₩133,194 | ₩134,223 | -0.91% | 208.9만 |
|---|
| 2025.12.03 | ₩136,013 | ₩137,109 | ₩134,810 | ₩135,612 | -0.29% | 187.5만 |
|---|
| 2025.12.02 | ₩136,828 | ₩138,338 | ₩134,343 | ₩135,532 | -0.95% | 243.9만 |
|---|
| 2025.12.01 | ₩138,271 | ₩138,805 | ₩135,572 | ₩136,334 | -1.40% | 225.5만 |
|---|
| 2025.11.28 | ₩142,226 | ₩142,947 | ₩138,752 | ₩139,567 | -1.87% | 93.2만 |
|---|
| 2025.11.26 | ₩141,103 | ₩142,961 | ₩140,395 | ₩141,157 | +0.04% | 140.4만 |
|---|
| 2025.11.25 | ₩142,413 | ₩143,776 | ₩140,502 | ₩141,023 | -0.98% | 170.2만 |
|---|
| 2025.11.24 | ₩137,616 | ₩142,520 | ₩136,948 | ₩141,945 | +3.15% | 266.1만 |
|---|
| 2025.11.21 | ₩136,280 | ₩137,883 | ₩135,479 | ₩136,360 | +0.06% | 172.2만 |
|---|
| 2025.11.20 | ₩136,948 | ₩137,924 | ₩135,051 | ₩135,960 | -0.72% | 167.3만 |
|---|
| 2025.11.19 | ₩139,834 | ₩139,834 | ₩134,009 | ₩135,372 | -3.19% | 273.5만 |
|---|
| 2025.11.18 | ₩139,220 | ₩143,375 | ₩138,672 | ₩138,805 | -0.30% | 283.1만 |
|---|
| 2025.11.17 | ₩139,433 | ₩141,584 | ₩138,725 | ₩139,179 | -0.18% | 141.2만 |
|---|
| 2025.11.14 | ₩139,714 | ₩142,854 | ₩138,645 | ₩139,153 | -0.40% | 203.5만 |
|---|
| 2025.11.13 | ₩143,321 | ₩143,976 | ₩140,328 | ₩140,836 | -1.73% | 215.2만 |
|---|
| 2025.11.12 | ₩144,363 | ₩146,007 | ₩142,707 | ₩144,644 | +0.19% | 174.3만 |
|---|
| 2025.11.11 | ₩141,624 | ₩145,192 | ₩140,997 | ₩144,510 | +2.04% | 200.7만 |
|---|
| 2025.11.10 | ₩143,468 | ₩145,379 | ₩139,032 | ₩141,598 | -1.30% | 265.4만 |
|---|
| 2025.11.07 | ₩140,956 | ₩142,159 | ₩138,698 | ₩141,598 | +0.45% | 202만 |
|---|
| 2025.11.06 | ₩142,012 | ₩142,199 | ₩137,643 | ₩140,556 | -1.03% | 239.2만 |
|---|
| 2025.11.05 | ₩136,160 | ₩142,252 | ₩135,612 | ₩141,224 | +3.72% | 276.4만 |
|---|
| 2025.11.04 | ₩136,080 | ₩138,765 | ₩133,635 | ₩137,509 | +1.05% | 353.1만 |
|---|
| 2025.11.03 | ₩125,525 | ₩136,000 | ₩121,797 | ₩135,706 | +8.11% | 622.8만 |
|---|
| 2025.10.31 | ₩123,855 | ₩127,061 | ₩123,000 | ₩124,897 | +0.84% | 250.3만 |
|---|
| 2025.10.30 | ₩122,038 | ₩126,420 | ₩121,837 | ₩123,708 | +1.37% | 240.5만 |
|---|
| 2025.10.29 | ₩122,238 | ₩126,153 | ₩117,842 | ₩120,488 | -1.43% | 344.4만 |
|---|
| 2025.10.28 | ₩123,106 | ₩125,565 | ₩112,257 | ₩122,452 | -0.53% | 687.6만 |
|---|
| 2025.10.27 | ₩123,133 | ₩124,483 | ₩121,169 | ₩124,362 | +1.00% | 380.3만 |
|---|
| 2025.10.24 | ₩120,247 | ₩123,026 | ₩119,886 | ₩121,957 | +1.42% | 223.7만 |
|---|
| 2025.10.23 | ₩117,107 | ₩119,659 | ₩116,907 | ₩119,325 | +1.89% | 203.2만 |
|---|
| 2025.10.22 | ₩116,773 | ₩117,856 | ₩116,573 | ₩117,655 | +0.76% | 158.3만 |
|---|
| 2025.10.21 | ₩114,435 | ₩116,880 | ₩114,302 | ₩116,640 | +1.93% | 113.7만 |
|---|
| 2025.10.20 | ₩117,508 | ₩117,508 | ₩112,738 | ₩115,130 | -2.02% | 210만 |
|---|
| 2025.10.17 | ₩116,292 | ₩118,297 | ₩115,384 | ₩117,001 | +0.61% | 207.1만 |
|---|
| 2025.10.16 | ₩118,751 | ₩124,068 | ₩116,399 | ₩116,653 | -1.77% | 376만 |
|---|
| 2025.10.15 | ₩113,740 | ₩118,230 | ₩113,740 | ₩117,775 | +3.55% | 205만 |
|---|
| 2025.10.14 | ₩112,738 | ₩115,117 | ₩111,509 | ₩114,849 | +1.87% | 130.3만 |
|---|
| 2025.10.13 | ₩112,752 | ₩113,767 | ₩110,654 | ₩113,206 | +0.40% | 106.8만 |
|---|
| 2025.10.10 | ₩113,580 | ₩113,821 | ₩110,975 | ₩111,964 | -1.42% | 157.7만 |
|---|