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 | ₩149,918 | ₩151,946 | ₩149,197 | ₩150,505 | +0.39% | 112.2만 |
| 2026.10.08 | ₩150,638 | ₩151,786 | ₩146,889 | ₩150,451 | -0.12% | 192.7만 |
| 2026.10.07 | ₩150,545 | ₩154,108 | ₩150,064 | ₩151,372 | +0.55% | 127.5만 |
| 2026.10.06 | ₩152,293 | ₩153,414 | ₩149,010 | ₩150,425 | -1.23% | 245.9만 |
| 2026.10.05 | ₩153,654 | ₩154,348 | ₩150,558 | ₩152,293 | -0.89% | 194.9만 |
| 2026.10.02 | ₩155,802 | ₩156,376 | ₩152,880 | ₩153,854 | -1.25% | 217만 |
| 2026.10.01 | ₩160,753 | ₩161,754 | ₩156,122 | ₩156,309 | -2.76% | 236.3만 |
| 2026.09.30 | ₩164,129 | ₩165,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩161,927 |
| -1.34% |
| 162만 |
| 2026.09.29 | ₩165,023 | ₩167,425 | ₩162,648 | ₩164,396 | -0.38% | 171.9만 |
|---|
| 2026.09.28 | ₩164,556 | ₩168,319 | ₩163,502 | ₩166,557 | +1.22% | 142.9만 |
|---|
| 2026.09.25 | ₩167,758 | ₩168,132 | ₩164,222 | ₩165,316 | -1.46% | 121만 |
|---|
| 2026.09.24 | ₩166,517 | ₩167,531 | ₩164,169 | ₩166,050 | -0.28% | 140.5만 |
|---|
| 2026.09.23 | ₩170,147 | ₩171,081 | ₩165,316 | ₩166,317 | -2.25% | 153.4만 |
|---|
| 2026.09.22 | ₩166,424 | ₩170,467 | ₩165,476 | ₩169,373 | +1.77% | 164.7만 |
|---|
| 2026.09.21 | ₩166,798 | ₩170,013 | ₩165,717 | ₩166,330 | -0.28% | 127.1만 |
|---|
| 2026.09.18 | ₩170,600 | ₩171,761 | ₩167,104 | ₩167,211 | -1.99% | 369.9만 |
|---|
| 2026.09.17 | ₩167,785 | ₩170,454 | ₩166,931 | ₩170,294 | +1.50% | 146.9만 |
|---|
| 2026.09.16 | ₩162,100 | ₩166,744 | ₩162,100 | ₩166,464 | +2.69% | 134.7만 |
|---|
| 2026.09.15 | ₩162,234 | ₩163,048 | ₩160,086 | ₩162,447 | +0.13% | 156.4만 |
|---|
| 2026.09.14 | ₩163,435 | ₩164,596 | ₩161,834 | ₩163,048 | -0.24% | 145.6만 |
|---|
| 2026.09.11 | ₩165,930 | ₩165,930 | ₩162,020 | ₩162,087 | -2.32% | 142.5만 |
|---|
| 2026.09.10 | ₩166,918 | ₩168,546 | ₩163,568 | ₩164,502 | -1.45% | 146.3만 |
|---|
| 2026.09.09 | ₩167,678 | ₩170,427 | ₩164,889 | ₩168,145 | +0.28% | 130.1만 |
|---|
| 2026.09.08 | ₩165,610 | ₩168,666 | ₩163,088 | ₩165,997 | +0.23% | 128.3만 |
|---|
| 2026.09.04 | ₩168,746 | ₩170,907 | ₩168,185 | ₩169,133 | +0.23% | 103.1만 |
|---|
| 2026.09.03 | ₩173,029 | ₩173,469 | ₩168,399 | ₩170,801 | -1.29% | 91만 |
|---|
| 2026.09.02 | ₩168,706 | ₩172,882 | ₩167,985 | ₩171,908 | +1.90% | 232.4만 |
|---|
| 2026.09.01 | ₩166,277 | ₩166,984 | ₩163,462 | ₩166,811 | +0.32% | 119.2만 |
|---|
| 2026.08.31 | ₩163,675 | ₩165,463 | ₩162,274 | ₩164,422 | +0.46% | 148.3만 |
|---|
| 2026.08.28 | ₩170,454 | ₩170,454 | ₩164,235 | ₩165,957 | -2.64% | 121.5만 |
|---|
| 2026.08.27 | ₩170,974 | ₩171,068 | ₩168,212 | ₩170,454 | -0.30% | 70만 |
|---|
| 2026.08.26 | ₩172,375 | ₩172,856 | ₩170,494 | ₩170,961 | -0.82% | 80만 |
|---|
| 2026.08.25 | ₩172,108 | ₩174,537 | ₩170,133 | ₩173,096 | +0.57% | 116.2만 |
|---|
| 2026.08.24 | ₩170,093 | ₩171,281 | ₩168,546 | ₩170,774 | +0.40% | 80만 |
|---|
| 2026.08.21 | ₩168,732 | ₩173,363 | ₩167,598 | ₩170,547 | +1.08% | 136.7만 |
|---|
| 2026.08.20 | ₩169,600 | ₩173,203 | ₩169,079 | ₩169,760 | +0.09% | 120.7만 |
|---|
| 2026.08.19 | ₩166,798 | ₩172,882 | ₩166,264 | ₩171,428 | +2.78% | 158.9만 |
|---|
| 2026.08.18 | ₩165,850 | ₩166,451 | ₩164,436 | ₩164,756 | -0.66% | 119.1만 |
|---|
| 2026.08.17 | ₩160,339 | ₩165,543 | ₩159,645 | ₩164,796 | +2.78% | 204.1만 |
|---|
| 2026.08.14 | ₩158,991 | ₩160,713 | ₩156,870 | ₩160,339 | +0.85% | 78.6만 |
|---|
| 2026.08.13 | ₩163,101 | ₩163,101 | ₩159,739 | ₩160,819 | -1.40% | 82.9만 |
|---|
| 2026.08.12 | ₩159,512 | ₩162,221 | ₩158,631 | ₩161,153 | +1.03% | 105.5만 |
|---|
| 2026.08.11 | ₩161,633 | ₩163,168 | ₩160,206 | ₩161,553 | -0.05% | 108만 |
|---|
| 2026.08.10 | ₩160,873 | ₩163,715 | ₩160,793 | ₩162,194 | +0.82% | 135.2만 |
|---|
| 2026.08.07 | ₩158,204 | ₩161,300 | ₩156,630 | ₩160,873 | +1.69% | 154만 |
|---|
| 2026.08.06 | ₩159,859 | ₩160,513 | ₩154,481 | ₩157,964 | -1.19% | 239만 |
|---|
| 2026.08.05 | ₩165,450 | ₩166,224 | ₩159,485 | ₩159,859 | -3.38% | 179.6만 |
|---|
| 2026.08.04 | ₩158,898 | ₩161,367 | ₩156,122 | ₩160,926 | +1.28% | 207.8만 |
|---|
| 2026.08.03 | ₩160,419 | ₩161,954 | ₩157,484 | ₩158,031 | -1.49% | 141.9만 |
|---|
| 2026.07.31 | ₩163,795 | ₩163,795 | ₩158,044 | ₩159,485 | -2.63% | 183만 |
|---|
| 2026.07.30 | ₩165,450 | ₩168,799 | ₩162,301 | ₩164,115 | -0.81% | 262.8만 |
|---|
| 2026.07.29 | ₩171,962 | ₩173,403 | ₩167,905 | ₩169,600 | -1.37% | 291만 |
|---|
| 2026.07.28 | ₩158,791 | ₩176,939 | ₩158,324 | ₩173,376 | +9.18% | 592.1만 |
|---|
| 2026.07.27 | ₩157,016 | ₩161,073 | ₩156,456 | ₩158,618 | +1.02% | 272.9만 |
|---|
| 2026.07.24 | ₩157,070 | ₩158,965 | ₩155,722 | ₩157,016 | -0.03% | 120.7만 |
|---|
| 2026.07.23 | ₩153,507 | ₩156,750 | ₩152,800 | ₩155,709 | +1.43% | 95.6만 |
|---|
| 2026.07.22 | ₩155,148 | ₩158,338 | ₩154,481 | ₩154,508 | -0.41% | 99.9만 |
|---|
| 2026.07.21 | ₩153,934 | ₩158,724 | ₩153,187 | ₩156,643 | +1.76% | 190.7만 |
|---|
| 2026.07.20 | ₩156,950 | ₩158,324 | ₩153,400 | ₩154,321 | -1.67% | 125.7만 |
|---|
| 2026.07.17 | ₩155,148 | ₩159,592 | ₩155,148 | ₩156,456 | +0.84% | 223.3만 |
|---|
| 2026.07.16 | ₩153,467 | ₩156,363 | ₩152,293 | ₩155,655 | +1.43% | 136.5만 |
|---|
| 2026.07.15 | ₩151,506 | ₩154,521 | ₩147,529 | ₩153,574 | +1.37% | 156.5만 |
|---|
| 2026.07.14 | ₩152,466 | ₩153,867 | ₩150,531 | ₩153,294 | +0.54% | 130.1만 |
|---|
| 2026.07.13 | ₩154,748 | ₩154,815 | ₩151,852 | ₩152,426 | -1.50% | 148.1만 |
|---|
| 2026.07.10 | ₩158,164 | ₩158,698 | ₩153,734 | ₩155,735 | -1.54% | 164.4만 |
|---|
| 2026.07.09 | ₩155,362 | ₩158,751 | ₩155,362 | ₩158,151 | +1.80% | 135.4만 |
|---|
| 2026.07.08 | ₩157,537 | ₩158,484 | ₩155,335 | ₩156,469 | -0.68% | 187.8만 |
|---|
| 2026.07.07 | ₩156,830 | ₩157,644 | ₩154,988 | ₩157,524 | +0.44% | 166.7만 |
|---|
| 2026.07.06 | ₩155,282 | ₩155,455 | ₩152,480 | ₩154,281 | -0.64% | 127.7만 |
|---|
| 2026.07.02 | ₩152,360 | ₩158,378 | ₩151,452 | ₩155,936 | +2.35% | 263.2만 |
|---|
| 2026.07.01 | ₩153,053 | ₩154,788 | ₩151,199 | ₩151,866 | -0.78% | 171.1만 |
|---|
| 2026.06.30 | ₩153,454 | ₩154,068 | ₩150,518 | ₩151,265 | -1.43% | 183.1만 |
|---|
| 2026.06.29 | ₩154,094 | ₩154,094 | ₩150,638 | ₩153,000 | -0.71% | 153.2만 |
|---|
| 2026.06.26 | ₩146,088 | ₩154,201 | ₩146,088 | ₩151,786 | +3.90% | 379.5만 |
|---|
| 2026.06.25 | ₩144,580 | ₩147,783 | ₩142,085 | ₩143,486 | -0.76% | 183.2만 |
|---|
| 2026.06.24 | ₩140,817 | ₩145,581 | ₩139,429 | ₩144,727 | +2.78% | 196.4만 |
|---|
| 2026.06.23 | ₩139,589 | ₩140,750 | ₩137,535 | ₩139,309 | -0.20% | 167.1만 |
|---|
| 2026.06.22 | ₩133,158 | ₩138,389 | ₩133,158 | ₩138,322 | +3.88% | 220.5만 |
|---|
| 2026.06.18 | ₩132,878 | ₩132,931 | ₩128,221 | ₩131,063 | -1.37% | 405.9만 |
|---|
| 2026.06.17 | ₩133,198 | ₩134,812 | ₩131,103 | ₩132,090 | -0.83% | 171.6만 |
|---|
| 2026.06.16 | ₩137,108 | ₩137,881 | ₩132,824 | ₩133,104 | -2.92% | 155.6만 |
|---|
| 2026.06.15 | ₩144,086 | ₩144,086 | ₩135,199 | ₩136,080 | -5.56% | 281.5만 |
|---|
| 2026.06.12 | ₩143,886 | ₩146,301 | ₩142,151 | ₩144,820 | +0.65% | 148.9만 |
|---|
| 2026.06.11 | ₩141,404 | ₩146,368 | ₩138,882 | ₩143,886 | +1.76% | 231.8만 |
|---|
| 2026.06.10 | ₩137,935 | ₩147,235 | ₩137,841 | ₩140,630 | +1.95% | 265.4만 |
|---|
| 2026.06.09 | ₩136,320 | ₩139,082 | ₩135,453 | ₩137,748 | +1.05% | 231.9만 |
|---|
| 2026.06.08 | ₩137,134 | ₩139,616 | ₩131,810 | ₩134,292 | -2.07% | 297.5만 |
|---|
| 2026.06.05 | ₩135,026 | ₩141,938 | ₩134,519 | ₩136,614 | +1.18% | 264.1만 |
|---|
| 2026.06.04 | ₩132,557 | ₩135,386 | ₩131,770 | ₩135,093 | +1.91% | 178만 |
|---|
| 2026.06.03 | ₩124,124 | ₩131,410 | ₩123,644 | ₩130,743 | +5.33% | 227만 |
|---|
| 2026.06.02 | ₩126,366 | ₩126,633 | ₩123,003 | ₩123,083 | -2.60% | 202.2만 |
|---|
| 2026.06.01 | ₩128,741 | ₩129,435 | ₩125,712 | ₩127,553 | -0.92% | 159.2만 |
|---|
| 2026.05.29 | ₩130,436 | ₩130,769 | ₩128,407 | ₩129,088 | -1.03% | 290.3만 |
|---|
| 2026.05.28 | ₩129,862 | ₩130,489 | ₩128,861 | ₩130,102 | +0.18% | 130.5만 |
|---|
| 2026.05.27 | ₩130,129 | ₩131,903 | ₩129,341 | ₩129,889 | -0.18% | 94만 |
|---|
| 2026.05.26 | ₩129,902 | ₩130,943 | ₩128,954 | ₩129,568 | -0.26% | 117.6만 |
|---|
| 2026.05.22 | ₩129,835 | ₩131,049 | ₩128,154 | ₩129,648 | -0.14% | 88만 |
|---|
| 2026.05.21 | ₩127,967 | ₩130,689 | ₩126,966 | ₩129,982 | +1.57% | 76.6만 |
|---|
| 2026.05.20 | ₩131,303 | ₩131,303 | ₩128,154 | ₩129,542 | -1.34% | 106.6만 |
|---|
| 2026.05.19 | ₩127,020 | ₩128,581 | ₩125,565 | ₩127,567 | +0.43% | 116.7만 |
|---|
| 2026.05.18 | ₩127,407 | ₩128,901 | ₩126,272 | ₩127,020 | -0.30% | 102.1만 |
|---|
| 2026.05.15 | ₩130,022 | ₩130,369 | ₩125,845 | ₩127,180 | -2.19% | 164.9만 |
|---|
| 2026.05.14 | ₩132,130 | ₩132,584 | ₩129,595 | ₩130,276 | -1.40% | 135만 |
|---|
| 2026.05.13 | ₩131,757 | ₩132,157 | ₩129,528 | ₩131,863 | +0.08% | 163만 |
|---|
| 2026.05.12 | ₩134,559 | ₩135,093 | ₩132,037 | ₩132,277 | -1.70% | 158.5만 |
|---|
| 2026.05.11 | ₩132,157 | ₩137,454 | ₩132,157 | ₩133,865 | +1.29% | 166.2만 |
|---|
| 2026.05.08 | ₩131,570 | ₩133,265 | ₩130,062 | ₩131,516 | -0.04% | 87.8만 |
|---|
| 2026.05.07 | ₩133,011 | ₩133,011 | ₩129,595 | ₩130,462 | -1.92% | 102.2만 |
|---|
| 2026.05.06 | ₩131,597 | ₩133,451 | ₩130,249 | ₩133,238 | +1.25% | 117.9만 |
|---|
| 2026.05.05 | ₩130,516 | ₩131,970 | ₩128,301 | ₩130,062 | -0.35% | 103.8만 |
|---|
| 2026.05.04 | ₩128,821 | ₩130,235 | ₩128,554 | ₩129,622 | +0.62% | 101.8만 |
|---|
| 2026.05.01 | ₩127,113 | ₩129,502 | ₩126,526 | ₩129,315 | +1.73% | 120.4만 |
|---|
| 2026.04.30 | ₩133,878 | ₩134,572 | ₩126,673 | ₩127,126 | -5.04% | 241만 |
|---|
| 2026.04.29 | ₩132,344 | ₩137,254 | ₩128,995 | ₩132,237 | -0.08% | 224.3만 |
|---|
| 2026.04.28 | ₩126,433 | ₩131,250 | ₩123,817 | ₩130,422 | +3.16% | 253.1만 |
|---|
| 2026.04.27 | ₩126,099 | ₩130,316 | ₩126,099 | ₩127,727 | +1.29% | 214.9만 |
|---|
| 2026.04.24 | ₩126,699 | ₩127,033 | ₩124,938 | ₩126,299 | -0.32% | 111.7만 |
|---|
| 2026.04.23 | ₩128,594 | ₩129,768 | ₩126,900 | ₩127,393 | -0.93% | 90.5만 |
|---|
| 2026.04.22 | ₩129,462 | ₩131,036 | ₩128,100 | ₩129,088 | -0.29% | 101.3만 |
|---|
| 2026.04.21 | ₩129,488 | ₩129,755 | ₩126,673 | ₩128,394 | -0.85% | 147.9만 |
|---|
| 2026.04.20 | ₩131,637 | ₩131,703 | ₩128,874 | ₩129,328 | -1.75% | 103.3만 |
|---|
| 2026.04.17 | ₩128,901 | ₩130,689 | ₩127,607 | ₩130,529 | +1.26% | 153만 |
|---|
| 2026.04.16 | ₩129,368 | ₩130,142 | ₩126,179 | ₩127,193 | -1.68% | 161.7만 |
|---|
| 2026.04.15 | ₩131,770 | ₩133,331 | ₩129,435 | ₩129,568 | -1.67% | 121.4만 |
|---|
| 2026.04.14 | ₩127,780 | ₩130,636 | ₩127,780 | ₩130,356 | +2.02% | 152만 |
|---|
| 2026.04.13 | ₩128,274 | ₩129,235 | ₩125,218 | ₩127,500 | -0.60% | 118.6만 |
|---|
| 2026.04.10 | ₩130,142 | ₩130,195 | ₩127,313 | ₩128,194 | -1.50% | 114.7만 |
|---|
| 2026.04.09 | ₩126,940 | ₩130,209 | ₩126,312 | ₩129,381 | +1.92% | 109만 |
|---|
| 2026.04.08 | ₩127,287 | ₩128,074 | ₩124,765 | ₩127,954 | +0.52% | 115.2만 |
|---|
| 2026.04.07 | ₩126,006 | ₩126,860 | ₩124,404 | ₩125,018 | -0.78% | 139.4만 |
|---|
| 2026.04.06 | ₩126,713 | ₩128,287 | ₩125,432 | ₩126,579 | -0.11% | 99.8만 |
|---|
| 2026.04.02 | ₩124,124 | ₩128,167 | ₩123,497 | ₩128,007 | +3.13% | 116만 |
|---|
| 2026.04.01 | ₩126,299 | ₩127,513 | ₩125,165 | ₩125,832 | -0.37% | 148.1만 |
|---|
| 2026.03.31 | ₩122,149 | ₩125,992 | ₩121,655 | ₩125,592 | +2.82% | 182.6만 |
|---|
| 2026.03.30 | ₩121,602 | ₩122,349 | ₩120,201 | ₩120,535 | -0.88% | 153.6만 |
|---|
| 2026.03.27 | ₩123,137 | ₩123,430 | ₩120,361 | ₩120,495 | -2.15% | 149.4만 |
|---|
| 2026.03.26 | ₩121,415 | ₩125,071 | ₩121,415 | ₩123,110 | +1.40% | 123만 |
|---|
| 2026.03.25 | ₩121,429 | ₩125,205 | ₩121,429 | ₩123,070 | +1.35% | 105.6만 |
|---|
| 2026.03.24 | ₩119,600 | ₩122,363 | ₩119,093 | ₩120,922 | +1.10% | 158.4만 |
|---|
| 2026.03.23 | ₩121,642 | ₩123,203 | ₩120,094 | ₩120,695 | -0.78% | 141.6만 |
|---|
| 2026.03.20 | ₩123,844 | ₩124,551 | ₩120,548 | ₩121,135 | -2.19% | 438.9만 |
|---|
| 2026.03.19 | ₩122,603 | ₩124,858 | ₩122,389 | ₩124,031 | +1.16% | 133.2만 |
|---|
| 2026.03.18 | ₩124,564 | ₩125,312 | ₩122,256 | ₩123,083 | -1.19% | 157.7만 |
|---|
| 2026.03.17 | ₩124,151 | ₩126,646 | ₩124,151 | ₩125,725 | +1.27% | 186.5만 |
|---|
| 2026.03.16 | ₩122,950 | ₩124,965 | ₩121,629 | ₩124,097 | +0.93% | 161.7만 |
|---|
| 2026.03.13 | ₩124,431 | ₩124,951 | ₩121,802 | ₩123,484 | -0.76% | 168.4만 |
|---|
| 2026.03.12 | ₩124,097 | ₩124,698 | ₩122,149 | ₩122,803 | -1.04% | 194.7만 |
|---|
| 2026.03.11 | ₩128,074 | ₩128,781 | ₩126,259 | ₩126,312 | -1.38% | 172.6만 |
|---|
| 2026.03.10 | ₩130,129 | ₩130,582 | ₩127,967 | ₩128,127 | -1.54% | 154.8만 |
|---|
| 2026.03.09 | ₩128,020 | ₩130,262 | ₩126,126 | ₩129,568 | +1.21% | 152.1만 |
|---|
| 2026.03.06 | ₩128,407 | ₩128,501 | ₩126,246 | ₩128,020 | -0.30% | 125.5만 |
|---|
| 2026.03.05 | ₩130,756 | ₩132,571 | ₩128,194 | ₩129,875 | -0.67% | 133만 |
|---|
| 2026.03.04 | ₩132,317 | ₩132,651 | ₩129,315 | ₩131,917 | -0.30% | 162.9만 |
|---|
| 2026.03.03 | ₩131,410 | ₩132,864 | ₩129,435 | ₩130,863 | -0.42% | 164.5만 |
|---|
| 2026.03.02 | ₩133,358 | ₩134,772 | ₩130,155 | ₩133,491 | +0.10% | 167.3만 |
|---|
| 2026.02.27 | ₩132,157 | ₩135,800 | ₩131,917 | ₩135,133 | +2.25% | 231.5만 |
|---|
| 2026.02.26 | ₩133,318 | ₩133,718 | ₩129,849 | ₩133,558 | +0.18% | 209.2만 |
|---|
| 2026.02.25 | ₩134,839 | ₩134,986 | ₩131,530 | ₩133,411 | -1.06% | 166.5만 |
|---|
| 2026.02.24 | ₩134,586 | ₩136,440 | ₩133,545 | ₩134,839 | +0.19% | 169.6만 |
|---|
| 2026.02.23 | ₩135,199 | ₩137,655 | ₩133,491 | ₩134,572 | -0.46% | 133.3만 |
|---|
| 2026.02.20 | ₩135,613 | ₩136,987 | ₩133,558 | ₩135,199 | -0.31% | 150.9만 |
|---|
| 2026.02.19 | ₩136,280 | ₩137,188 | ₩133,438 | ₩135,746 | -0.39% | 146만 |
|---|
| 2026.02.18 | ₩134,465 | ₩138,362 | ₩134,305 | ₩137,428 | +2.20% | 160.7만 |
|---|
| 2026.02.17 | ₩135,733 | ₩138,642 | ₩133,665 | ₩134,986 | -0.55% | 190.5만 |
|---|
| 2026.02.13 | ₩135,400 | ₩137,681 | ₩134,145 | ₩134,906 | -0.36% | 138.5만 |
|---|
| 2026.02.12 | ₩131,930 | ₩136,374 | ₩130,636 | ₩134,439 | +1.90% | 170.1만 |
|---|
| 2026.02.11 | ₩131,463 | ₩133,158 | ₩129,768 | ₩131,890 | +0.32% | 192.5만 |
|---|
| 2026.02.10 | ₩137,441 | ₩141,724 | ₩131,783 | ₩133,505 | -2.86% | 474.9만 |
|---|
| 2026.02.09 | ₩144,780 | ₩146,088 | ₩142,218 | ₩145,487 | +0.49% | 270.1만 |
|---|
| 2026.02.06 | ₩138,442 | ₩144,807 | ₩138,135 | ₩144,633 | +4.47% | 219.4만 |
|---|
| 2026.02.05 | ₩137,054 | ₩142,098 | ₩136,414 | ₩137,121 | +0.05% | 204.7만 |
|---|
| 2026.02.04 | ₩136,921 | ₩138,175 | ₩135,360 | ₩136,907 | -0.01% | 191.5만 |
|---|
| 2026.02.03 | ₩137,108 | ₩139,323 | ₩134,399 | ₩134,666 | -1.78% | 155.3만 |
|---|
| 2026.02.02 | ₩133,104 | ₩137,254 | ₩132,771 | ₩137,001 | +2.93% | 157.4만 |
|---|
| 2026.01.30 | ₩134,465 | ₩135,106 | ₩132,477 | ₩133,531 | -0.69% | 198.9만 |
|---|
| 2026.01.29 | ₩134,892 | ₩135,960 | ₩133,718 | ₩134,879 | -0.01% | 144만 |
|---|
| 2026.01.28 | ₩137,468 | ₩138,816 | ₩131,903 | ₩135,013 | -1.79% | 157.7만 |
|---|
| 2026.01.27 | ₩137,441 | ₩140,190 | ₩136,894 | ₩138,068 | +0.46% | 154.4만 |
|---|
| 2026.01.26 | ₩135,533 | ₩138,002 | ₩134,906 | ₩136,881 | +0.99% | 143.9만 |
|---|
| 2026.01.23 | ₩139,229 | ₩139,710 | ₩133,531 | ₩136,093 | -2.25% | 236.1만 |
|---|
| 2026.01.22 | ₩140,137 | ₩141,524 | ₩139,256 | ₩140,190 | +0.04% | 130.8만 |
|---|
| 2026.01.21 | ₩136,774 | ₩140,684 | ₩134,772 | ₩139,670 | +2.12% | 157만 |
|---|
| 2026.01.20 | ₩137,788 | ₩138,575 | ₩133,438 | ₩136,934 | -0.62% | 220.6만 |
|---|
| 2026.01.16 | ₩140,844 | ₩144,887 | ₩139,883 | ₩141,724 | +0.63% | 169.6만 |
|---|
| 2026.01.15 | ₩141,658 | ₩142,432 | ₩139,136 | ₩140,430 | -0.87% | 157.2만 |
|---|
| 2026.01.14 | ₩138,322 | ₩143,633 | ₩137,708 | ₩141,378 | +2.21% | 212.8만 |
|---|
| 2026.01.13 | ₩142,192 | ₩143,499 | ₩137,014 | ₩138,015 | -2.94% | 204.1만 |
|---|
| 2026.01.12 | ₩142,699 | ₩142,699 | ₩139,710 | ₩141,885 | -0.57% | 176.1만 |
|---|
| 2026.01.09 | ₩141,498 | ₩143,699 | ₩141,351 | ₩142,605 | +0.78% | 152.1만 |
|---|
| 2026.01.08 | ₩146,435 | ₩146,902 | ₩139,696 | ₩141,338 | -3.48% | 257.8만 |
|---|
| 2026.01.07 | ₩143,953 | ₩149,838 | ₩143,953 | ₩147,542 | +2.49% | 337.7만 |
|---|
| 2026.01.06 | ₩135,746 | ₩143,419 | ₩134,799 | ₩142,325 | +4.85% | 385.8만 |
|---|
| 2026.01.05 | ₩137,441 | ₩137,454 | ₩132,157 | ₩135,827 | -1.17% | 305.2만 |
|---|
| 2026.01.02 | ₩131,103 | ₩135,440 | ₩130,689 | ₩135,333 | +3.23% | 215.2만 |
|---|
| 2025.12.31 | ₩131,343 | ₩133,291 | ₩130,943 | ₩131,797 | +0.35% | 137.6만 |
|---|
| 2025.12.30 | ₩132,384 | ₩132,477 | ₩130,849 | ₩131,984 | -0.30% | 160.4만 |
|---|
| 2025.12.29 | ₩133,478 | ₩133,545 | ₩130,276 | ₩132,491 | -0.74% | 122.6만 |
|---|
| 2025.12.26 | ₩133,985 | ₩133,985 | ₩132,864 | ₩133,585 | -0.30% | 62.7만 |
|---|
| 2025.12.24 | ₩134,692 | ₩135,453 | ₩133,838 | ₩134,025 | -0.50% | 49.1만 |
|---|
| 2025.12.23 | ₩134,105 | ₩135,720 | ₩133,465 | ₩134,652 | +0.41% | 133.1만 |
|---|
| 2025.12.22 | ₩136,027 | ₩136,801 | ₩132,090 | ₩134,385 | -1.21% | 197.5만 |
|---|
| 2025.12.19 | ₩130,462 | ₩138,042 | ₩129,915 | ₩137,027 | +5.03% | 590.7만 |
|---|
| 2025.12.18 | ₩131,103 | ₩131,223 | ₩129,448 | ₩129,849 | -0.96% | 175.8만 |
|---|
| 2025.12.17 | ₩129,782 | ₩131,970 | ₩129,555 | ₩130,276 | +0.38% | 159.9만 |
|---|
| 2025.12.16 | ₩130,996 | ₩131,690 | ₩128,634 | ₩129,475 | -1.16% | 205.5만 |
|---|
| 2025.12.15 | ₩128,461 | ₩132,691 | ₩127,407 | ₩131,623 | +2.46% | 281.6만 |
|---|
| 2025.12.12 | ₩127,780 | ₩128,100 | ₩124,818 | ₩127,313 | -0.37% | 226.5만 |
|---|
| 2025.12.11 | ₩126,686 | ₩129,288 | ₩125,952 | ₩128,234 | +1.22% | 183.6만 |
|---|
| 2025.12.10 | ₩127,540 | ₩129,275 | ₩125,805 | ₩126,993 | -0.43% | 187.2만 |
|---|
| 2025.12.09 | ₩128,794 | ₩130,743 | ₩126,312 | ₩126,980 | -1.41% | 245.6만 |
|---|
| 2025.12.08 | ₩133,611 | ₩134,012 | ₩125,885 | ₩129,035 | -3.43% | 386.9만 |
|---|
| 2025.12.05 | ₩134,772 | ₩138,349 | ₩131,250 | ₩136,801 | +1.50% | 235.7만 |
|---|
| 2025.12.04 | ₩135,279 | ₩136,734 | ₩133,024 | ₩134,052 | -0.91% | 208.9만 |
|---|
| 2025.12.03 | ₩135,840 | ₩136,934 | ₩134,639 | ₩135,440 | -0.29% | 187.5만 |
|---|
| 2025.12.02 | ₩136,654 | ₩138,162 | ₩134,172 | ₩135,360 | -0.95% | 243.9만 |
|---|
| 2025.12.01 | ₩138,095 | ₩138,629 | ₩135,400 | ₩136,160 | -1.40% | 225.5만 |
|---|
| 2025.11.28 | ₩142,045 | ₩142,765 | ₩138,575 | ₩139,389 | -1.87% | 93.2만 |
|---|
| 2025.11.26 | ₩140,924 | ₩142,779 | ₩140,217 | ₩140,977 | +0.04% | 140.4만 |
|---|
| 2025.11.25 | ₩142,232 | ₩143,593 | ₩140,323 | ₩140,844 | -0.98% | 170.2만 |
|---|
| 2025.11.24 | ₩137,441 | ₩142,338 | ₩136,774 | ₩141,765 | +3.15% | 266.1만 |
|---|
| 2025.11.21 | ₩136,107 | ₩137,708 | ₩135,306 | ₩136,187 | +0.06% | 172.2만 |
|---|
| 2025.11.20 | ₩136,774 | ₩137,748 | ₩134,879 | ₩135,787 | -0.72% | 167.3만 |
|---|
| 2025.11.19 | ₩139,656 | ₩139,656 | ₩133,838 | ₩135,199 | -3.19% | 273.5만 |
|---|
| 2025.11.18 | ₩139,042 | ₩143,192 | ₩138,495 | ₩138,629 | -0.30% | 283.1만 |
|---|
| 2025.11.17 | ₩139,256 | ₩141,404 | ₩138,549 | ₩139,002 | -0.18% | 141.2만 |
|---|
| 2025.11.14 | ₩139,536 | ₩142,672 | ₩138,469 | ₩138,976 | -0.40% | 203.5만 |
|---|
| 2025.11.13 | ₩143,139 | ₩143,793 | ₩140,150 | ₩140,657 | -1.73% | 215.2만 |
|---|
| 2025.11.12 | ₩144,180 | ₩145,821 | ₩142,525 | ₩144,460 | +0.19% | 174.3만 |
|---|
| 2025.11.11 | ₩141,444 | ₩145,007 | ₩140,817 | ₩144,327 | +2.04% | 200.7만 |
|---|
| 2025.11.10 | ₩143,286 | ₩145,194 | ₩138,856 | ₩141,418 | -1.30% | 265.4만 |
|---|
| 2025.11.07 | ₩140,777 | ₩141,978 | ₩138,522 | ₩141,418 | +0.45% | 202만 |
|---|
| 2025.11.06 | ₩141,831 | ₩142,018 | ₩137,468 | ₩140,377 | -1.03% | 239.2만 |
|---|
| 2025.11.05 | ₩135,987 | ₩142,071 | ₩135,440 | ₩141,044 | +3.72% | 276.4만 |
|---|
| 2025.11.04 | ₩135,907 | ₩138,589 | ₩133,465 | ₩137,334 | +1.05% | 353.1만 |
|---|
| 2025.11.03 | ₩125,365 | ₩135,827 | ₩121,642 | ₩135,533 | +8.11% | 622.8만 |
|---|
| 2025.10.31 | ₩123,697 | ₩126,900 | ₩122,843 | ₩124,738 | +0.84% | 250.3만 |
|---|
| 2025.10.30 | ₩121,882 | ₩126,259 | ₩121,682 | ₩123,550 | +1.37% | 240.5만 |
|---|
| 2025.10.29 | ₩122,082 | ₩125,992 | ₩117,692 | ₩120,334 | -1.43% | 344.4만 |
|---|
| 2025.10.28 | ₩122,950 | ₩125,405 | ₩112,115 | ₩122,296 | -0.53% | 687.6만 |
|---|
| 2025.10.27 | ₩122,976 | ₩124,324 | ₩121,015 | ₩124,204 | +1.00% | 380.3만 |
|---|
| 2025.10.24 | ₩120,094 | ₩122,870 | ₩119,734 | ₩121,802 | +1.42% | 223.7만 |
|---|
| 2025.10.23 | ₩116,958 | ₩119,507 | ₩116,758 | ₩119,173 | +1.89% | 203.2만 |
|---|
| 2025.10.22 | ₩116,625 | ₩117,706 | ₩116,425 | ₩117,505 | +0.76% | 158.3만 |
|---|
| 2025.10.21 | ₩114,290 | ₩116,732 | ₩114,156 | ₩116,491 | +1.93% | 113.7만 |
|---|
| 2025.10.20 | ₩117,359 | ₩117,359 | ₩112,595 | ₩114,984 | -2.02% | 210만 |
|---|
| 2025.10.17 | ₩116,144 | ₩118,146 | ₩115,237 | ₩116,852 | +0.61% | 207.1만 |
|---|
| 2025.10.16 | ₩118,600 | ₩123,911 | ₩116,251 | ₩116,505 | -1.77% | 376만 |
|---|
| 2025.10.15 | ₩113,596 | ₩118,079 | ₩113,596 | ₩117,626 | +3.55% | 205만 |
|---|
| 2025.10.14 | ₩112,595 | ₩114,970 | ₩111,367 | ₩114,703 | +1.87% | 130.3만 |
|---|
| 2025.10.13 | ₩112,608 | ₩113,622 | ₩110,513 | ₩113,062 | +0.40% | 106.8만 |
|---|
| 2025.10.10 | ₩113,436 | ₩113,676 | ₩110,834 | ₩111,821 | -1.42% | 157.7만 |
|---|