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 | ₩149,996 | ₩152,026 | ₩149,275 | ₩150,584 | +0.39% | 112.2만 |
| 2026.10.08 | ₩150,717 | ₩151,865 | ₩146,966 | ₩150,530 | -0.12% | 192.7만 |
| 2026.10.07 | ₩150,624 | ₩154,188 | ₩150,143 | ₩151,451 | +0.55% | 127.5만 |
| 2026.10.06 | ₩152,373 | ₩153,494 | ₩149,088 | ₩150,504 | -1.23% | 245.9만 |
| 2026.10.05 | ₩153,734 | ₩154,429 | ₩150,637 | ₩152,373 | -0.89% | 194.9만 |
| 2026.10.02 | ₩155,884 | ₩156,458 | ₩152,960 | ₩153,935 | -1.25% | 217만 |
| 2026.10.01 | ₩160,837 | ₩161,838 | ₩156,204 | ₩156,391 | -2.76% | 236.3만 |
| 2026.09.30 | ₩164,215 | ₩165,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,012 |
| -1.34% |
| 162만 |
| 2026.09.29 | ₩165,109 | ₩167,512 | ₩162,733 | ₩164,482 | -0.38% | 171.9만 |
|---|
| 2026.09.28 | ₩164,642 | ₩168,407 | ₩163,587 | ₩166,645 | +1.22% | 142.9만 |
|---|
| 2026.09.25 | ₩167,846 | ₩168,220 | ₩164,308 | ₩165,403 | -1.46% | 121만 |
|---|
| 2026.09.24 | ₩166,605 | ₩167,619 | ₩164,255 | ₩166,137 | -0.28% | 140.5만 |
|---|
| 2026.09.23 | ₩170,236 | ₩171,171 | ₩165,403 | ₩166,404 | -2.25% | 153.4만 |
|---|
| 2026.09.22 | ₩166,511 | ₩170,556 | ₩165,563 | ₩169,462 | +1.77% | 164.7만 |
|---|
| 2026.09.21 | ₩166,885 | ₩170,103 | ₩165,804 | ₩166,418 | -0.28% | 127.1만 |
|---|
| 2026.09.18 | ₩170,690 | ₩171,851 | ₩167,192 | ₩167,299 | -1.99% | 369.9만 |
|---|
| 2026.09.17 | ₩167,873 | ₩170,543 | ₩167,019 | ₩170,383 | +1.50% | 146.9만 |
|---|
| 2026.09.16 | ₩162,186 | ₩166,832 | ₩162,186 | ₩166,551 | +2.69% | 134.7만 |
|---|
| 2026.09.15 | ₩162,319 | ₩163,133 | ₩160,170 | ₩162,533 | +0.13% | 156.4만 |
|---|
| 2026.09.14 | ₩163,521 | ₩164,682 | ₩161,919 | ₩163,133 | -0.24% | 145.6만 |
|---|
| 2026.09.11 | ₩166,017 | ₩166,017 | ₩162,105 | ₩162,172 | -2.32% | 142.5만 |
|---|
| 2026.09.10 | ₩167,005 | ₩168,634 | ₩163,654 | ₩164,589 | -1.45% | 146.3만 |
|---|
| 2026.09.09 | ₩167,766 | ₩170,516 | ₩164,976 | ₩168,233 | +0.28% | 130.1만 |
|---|
| 2026.09.08 | ₩165,697 | ₩168,754 | ₩163,173 | ₩166,084 | +0.23% | 128.3만 |
|---|
| 2026.09.04 | ₩168,834 | ₩170,997 | ₩168,273 | ₩169,221 | +0.23% | 103.1만 |
|---|
| 2026.09.03 | ₩173,120 | ₩173,560 | ₩168,487 | ₩170,890 | -1.29% | 91만 |
|---|
| 2026.09.02 | ₩168,794 | ₩172,973 | ₩168,073 | ₩171,998 | +1.90% | 232.4만 |
|---|
| 2026.09.01 | ₩166,364 | ₩167,072 | ₩163,547 | ₩166,898 | +0.32% | 119.2만 |
|---|
| 2026.08.31 | ₩163,761 | ₩165,550 | ₩162,359 | ₩164,509 | +0.46% | 148.3만 |
|---|
| 2026.08.28 | ₩170,543 | ₩170,543 | ₩164,322 | ₩166,044 | -2.64% | 121.5만 |
|---|
| 2026.08.27 | ₩171,064 | ₩171,157 | ₩168,300 | ₩170,543 | -0.30% | 70만 |
|---|
| 2026.08.26 | ₩172,466 | ₩172,946 | ₩170,583 | ₩171,050 | -0.82% | 80만 |
|---|
| 2026.08.25 | ₩172,199 | ₩174,628 | ₩170,223 | ₩173,187 | +0.57% | 116.2만 |
|---|
| 2026.08.24 | ₩170,183 | ₩171,371 | ₩168,634 | ₩170,864 | +0.40% | 80만 |
|---|
| 2026.08.21 | ₩168,821 | ₩173,454 | ₩167,686 | ₩170,637 | +1.08% | 136.7만 |
|---|
| 2026.08.20 | ₩169,689 | ₩173,293 | ₩169,168 | ₩169,849 | +0.09% | 120.7만 |
|---|
| 2026.08.19 | ₩166,885 | ₩172,973 | ₩166,351 | ₩171,518 | +2.78% | 158.9만 |
|---|
| 2026.08.18 | ₩165,937 | ₩166,538 | ₩164,522 | ₩164,842 | -0.66% | 119.1만 |
|---|
| 2026.08.17 | ₩160,423 | ₩165,630 | ₩159,729 | ₩164,882 | +2.78% | 204.1만 |
|---|
| 2026.08.14 | ₩159,075 | ₩160,797 | ₩156,952 | ₩160,423 | +0.85% | 78.6만 |
|---|
| 2026.08.13 | ₩163,187 | ₩163,187 | ₩159,822 | ₩160,904 | -1.40% | 82.9만 |
|---|
| 2026.08.12 | ₩159,595 | ₩162,306 | ₩158,714 | ₩161,238 | +1.03% | 105.5만 |
|---|
| 2026.08.11 | ₩161,718 | ₩163,254 | ₩160,290 | ₩161,638 | -0.05% | 108만 |
|---|
| 2026.08.10 | ₩160,957 | ₩163,801 | ₩160,877 | ₩162,279 | +0.82% | 135.2만 |
|---|
| 2026.08.07 | ₩158,287 | ₩161,384 | ₩156,712 | ₩160,957 | +1.69% | 154만 |
|---|
| 2026.08.06 | ₩159,943 | ₩160,597 | ₩154,562 | ₩158,047 | -1.19% | 239만 |
|---|
| 2026.08.05 | ₩165,537 | ₩166,311 | ₩159,569 | ₩159,943 | -3.38% | 179.6만 |
|---|
| 2026.08.04 | ₩158,981 | ₩161,451 | ₩156,204 | ₩161,011 | +1.28% | 207.8만 |
|---|
| 2026.08.03 | ₩160,503 | ₩162,039 | ₩157,566 | ₩158,114 | -1.49% | 141.9만 |
|---|
| 2026.07.31 | ₩163,881 | ₩163,881 | ₩158,127 | ₩159,569 | -2.63% | 183만 |
|---|
| 2026.07.30 | ₩165,537 | ₩168,888 | ₩162,386 | ₩164,201 | -0.81% | 262.8만 |
|---|
| 2026.07.29 | ₩172,052 | ₩173,494 | ₩167,993 | ₩169,689 | -1.37% | 291만 |
|---|
| 2026.07.28 | ₩158,875 | ₩177,032 | ₩158,407 | ₩173,467 | +9.18% | 592.1만 |
|---|
| 2026.07.27 | ₩157,099 | ₩161,158 | ₩156,538 | ₩158,701 | +1.02% | 272.9만 |
|---|
| 2026.07.24 | ₩157,152 | ₩159,048 | ₩155,804 | ₩157,099 | -0.03% | 120.7만 |
|---|
| 2026.07.23 | ₩153,588 | ₩156,832 | ₩152,880 | ₩155,790 | +1.43% | 95.6만 |
|---|
| 2026.07.22 | ₩155,230 | ₩158,421 | ₩154,562 | ₩154,589 | -0.41% | 99.9만 |
|---|
| 2026.07.21 | ₩154,015 | ₩158,808 | ₩153,267 | ₩156,725 | +1.76% | 190.7만 |
|---|
| 2026.07.20 | ₩157,032 | ₩158,407 | ₩153,481 | ₩154,402 | -1.67% | 125.7만 |
|---|
| 2026.07.17 | ₩155,230 | ₩159,676 | ₩155,230 | ₩156,538 | +0.84% | 223.3만 |
|---|
| 2026.07.16 | ₩153,548 | ₩156,445 | ₩152,373 | ₩155,737 | +1.43% | 136.5만 |
|---|
| 2026.07.15 | ₩151,585 | ₩154,602 | ₩147,606 | ₩153,654 | +1.37% | 156.5만 |
|---|
| 2026.07.14 | ₩152,546 | ₩153,948 | ₩150,610 | ₩153,374 | +0.54% | 130.1만 |
|---|
| 2026.07.13 | ₩154,829 | ₩154,896 | ₩151,932 | ₩152,506 | -1.50% | 148.1만 |
|---|
| 2026.07.10 | ₩158,247 | ₩158,781 | ₩153,815 | ₩155,817 | -1.54% | 164.4만 |
|---|
| 2026.07.09 | ₩155,443 | ₩158,834 | ₩155,443 | ₩158,234 | +1.80% | 135.4만 |
|---|
| 2026.07.08 | ₩157,620 | ₩158,567 | ₩155,417 | ₩156,551 | -0.68% | 187.8만 |
|---|
| 2026.07.07 | ₩156,912 | ₩157,726 | ₩155,070 | ₩157,606 | +0.44% | 166.7만 |
|---|
| 2026.07.06 | ₩155,363 | ₩155,537 | ₩152,560 | ₩154,362 | -0.64% | 127.7만 |
|---|
| 2026.07.02 | ₩152,439 | ₩158,461 | ₩151,532 | ₩156,017 | +2.35% | 263.2만 |
|---|
| 2026.07.01 | ₩153,134 | ₩154,869 | ₩151,278 | ₩151,945 | -0.78% | 171.1만 |
|---|
| 2026.06.30 | ₩153,534 | ₩154,148 | ₩150,597 | ₩151,345 | -1.43% | 183.1만 |
|---|
| 2026.06.29 | ₩154,175 | ₩154,175 | ₩150,717 | ₩153,080 | -0.71% | 153.2만 |
|---|
| 2026.06.26 | ₩146,165 | ₩154,282 | ₩146,165 | ₩151,865 | +3.90% | 379.5만 |
|---|
| 2026.06.25 | ₩144,656 | ₩147,860 | ₩142,159 | ₩143,561 | -0.76% | 183.2만 |
|---|
| 2026.06.24 | ₩140,891 | ₩145,657 | ₩139,503 | ₩144,803 | +2.78% | 196.4만 |
|---|
| 2026.06.23 | ₩139,663 | ₩140,824 | ₩137,607 | ₩139,382 | -0.20% | 167.1만 |
|---|
| 2026.06.22 | ₩133,228 | ₩138,461 | ₩133,228 | ₩138,394 | +3.88% | 220.5만 |
|---|
| 2026.06.18 | ₩132,947 | ₩133,001 | ₩128,288 | ₩131,132 | -1.37% | 405.9만 |
|---|
| 2026.06.17 | ₩133,268 | ₩134,883 | ₩131,172 | ₩132,160 | -0.83% | 171.6만 |
|---|
| 2026.06.16 | ₩137,179 | ₩137,954 | ₩132,894 | ₩133,174 | -2.92% | 155.6만 |
|---|
| 2026.06.15 | ₩144,162 | ₩144,162 | ₩135,270 | ₩136,151 | -5.56% | 281.5만 |
|---|
| 2026.06.12 | ₩143,962 | ₩146,378 | ₩142,226 | ₩144,896 | +0.65% | 148.9만 |
|---|
| 2026.06.11 | ₩141,478 | ₩146,445 | ₩138,955 | ₩143,962 | +1.76% | 231.8만 |
|---|
| 2026.06.10 | ₩138,007 | ₩147,313 | ₩137,914 | ₩140,704 | +1.95% | 265.4만 |
|---|
| 2026.06.09 | ₩136,392 | ₩139,155 | ₩135,524 | ₩137,820 | +1.05% | 231.9만 |
|---|
| 2026.06.08 | ₩137,206 | ₩139,689 | ₩131,879 | ₩134,362 | -2.07% | 297.5만 |
|---|
| 2026.06.05 | ₩135,097 | ₩142,012 | ₩134,589 | ₩136,685 | +1.18% | 264.1만 |
|---|
| 2026.06.04 | ₩132,627 | ₩135,457 | ₩131,839 | ₩135,163 | +1.91% | 178만 |
|---|
| 2026.06.03 | ₩124,189 | ₩131,479 | ₩123,709 | ₩130,811 | +5.33% | 227만 |
|---|
| 2026.06.02 | ₩126,432 | ₩126,699 | ₩123,068 | ₩123,148 | -2.60% | 202.2만 |
|---|
| 2026.06.01 | ₩128,809 | ₩129,503 | ₩125,778 | ₩127,620 | -0.92% | 159.2만 |
|---|
| 2026.05.29 | ₩130,504 | ₩130,838 | ₩128,475 | ₩129,156 | -1.03% | 290.3만 |
|---|
| 2026.05.28 | ₩129,930 | ₩130,557 | ₩128,929 | ₩130,170 | +0.18% | 130.5만 |
|---|
| 2026.05.27 | ₩130,197 | ₩131,973 | ₩129,409 | ₩129,957 | -0.18% | 94만 |
|---|
| 2026.05.26 | ₩129,970 | ₩131,011 | ₩129,022 | ₩129,636 | -0.26% | 117.6만 |
|---|
| 2026.05.22 | ₩129,903 | ₩131,118 | ₩128,221 | ₩129,716 | -0.14% | 88만 |
|---|
| 2026.05.21 | ₩128,034 | ₩130,758 | ₩127,033 | ₩130,050 | +1.57% | 76.6만 |
|---|
| 2026.05.20 | ₩131,372 | ₩131,372 | ₩128,221 | ₩129,610 | -1.34% | 106.6만 |
|---|
| 2026.05.19 | ₩127,086 | ₩128,648 | ₩125,631 | ₩127,634 | +0.43% | 116.7만 |
|---|
| 2026.05.18 | ₩127,473 | ₩128,969 | ₩126,339 | ₩127,086 | -0.30% | 102.1만 |
|---|
| 2026.05.15 | ₩130,090 | ₩130,437 | ₩125,911 | ₩127,246 | -2.19% | 164.9만 |
|---|
| 2026.05.14 | ₩132,200 | ₩132,654 | ₩129,663 | ₩130,344 | -1.40% | 135만 |
|---|
| 2026.05.13 | ₩131,826 | ₩132,226 | ₩129,596 | ₩131,933 | +0.08% | 163만 |
|---|
| 2026.05.12 | ₩134,629 | ₩135,163 | ₩132,106 | ₩132,346 | -1.70% | 158.5만 |
|---|
| 2026.05.11 | ₩132,226 | ₩137,527 | ₩132,226 | ₩133,935 | +1.29% | 166.2만 |
|---|
| 2026.05.08 | ₩131,639 | ₩133,334 | ₩130,130 | ₩131,585 | -0.04% | 87.8만 |
|---|
| 2026.05.07 | ₩133,081 | ₩133,081 | ₩129,663 | ₩130,531 | -1.92% | 102.2만 |
|---|
| 2026.05.06 | ₩131,666 | ₩133,521 | ₩130,317 | ₩133,308 | +1.25% | 117.9만 |
|---|
| 2026.05.05 | ₩130,584 | ₩132,039 | ₩128,368 | ₩130,130 | -0.35% | 103.8만 |
|---|
| 2026.05.04 | ₩128,889 | ₩130,304 | ₩128,622 | ₩129,690 | +0.62% | 101.8만 |
|---|
| 2026.05.01 | ₩127,180 | ₩129,570 | ₩126,592 | ₩129,383 | +1.73% | 120.4만 |
|---|
| 2026.04.30 | ₩133,949 | ₩134,643 | ₩126,739 | ₩127,193 | -5.04% | 241만 |
|---|
| 2026.04.29 | ₩132,413 | ₩137,326 | ₩129,062 | ₩132,306 | -0.08% | 224.3만 |
|---|
| 2026.04.28 | ₩126,499 | ₩131,318 | ₩123,882 | ₩130,491 | +3.16% | 253.1만 |
|---|
| 2026.04.27 | ₩126,165 | ₩130,384 | ₩126,165 | ₩127,794 | +1.29% | 214.9만 |
|---|
| 2026.04.24 | ₩126,766 | ₩127,100 | ₩125,004 | ₩126,365 | -0.32% | 111.7만 |
|---|
| 2026.04.23 | ₩128,662 | ₩129,837 | ₩126,966 | ₩127,460 | -0.93% | 90.5만 |
|---|
| 2026.04.22 | ₩129,529 | ₩131,105 | ₩128,168 | ₩129,156 | -0.29% | 101.3만 |
|---|
| 2026.04.21 | ₩129,556 | ₩129,823 | ₩126,739 | ₩128,461 | -0.85% | 147.9만 |
|---|
| 2026.04.20 | ₩131,706 | ₩131,772 | ₩128,942 | ₩129,396 | -1.75% | 103.3만 |
|---|
| 2026.04.17 | ₩128,969 | ₩130,758 | ₩127,674 | ₩130,598 | +1.26% | 153만 |
|---|
| 2026.04.16 | ₩129,436 | ₩130,210 | ₩126,245 | ₩127,260 | -1.68% | 161.7만 |
|---|
| 2026.04.15 | ₩131,839 | ₩133,401 | ₩129,503 | ₩129,636 | -1.67% | 121.4만 |
|---|
| 2026.04.14 | ₩127,847 | ₩130,704 | ₩127,847 | ₩130,424 | +2.02% | 152만 |
|---|
| 2026.04.13 | ₩128,341 | ₩129,302 | ₩125,284 | ₩127,567 | -0.60% | 118.6만 |
|---|
| 2026.04.10 | ₩130,210 | ₩130,264 | ₩127,380 | ₩128,261 | -1.50% | 114.7만 |
|---|
| 2026.04.09 | ₩127,006 | ₩130,277 | ₩126,379 | ₩129,449 | +1.92% | 109만 |
|---|
| 2026.04.08 | ₩127,353 | ₩128,141 | ₩124,830 | ₩128,021 | +0.52% | 115.2만 |
|---|
| 2026.04.07 | ₩126,072 | ₩126,926 | ₩124,470 | ₩125,084 | -0.78% | 139.4만 |
|---|
| 2026.04.06 | ₩126,779 | ₩128,355 | ₩125,498 | ₩126,646 | -0.11% | 99.8만 |
|---|
| 2026.04.02 | ₩124,189 | ₩128,234 | ₩123,562 | ₩128,074 | +3.13% | 116만 |
|---|
| 2026.04.01 | ₩126,365 | ₩127,580 | ₩125,231 | ₩125,898 | -0.37% | 148.1만 |
|---|
| 2026.03.31 | ₩122,213 | ₩126,058 | ₩121,719 | ₩125,658 | +2.82% | 182.6만 |
|---|
| 2026.03.30 | ₩121,666 | ₩122,413 | ₩120,264 | ₩120,598 | -0.88% | 153.6만 |
|---|
| 2026.03.27 | ₩123,201 | ₩123,495 | ₩120,424 | ₩120,558 | -2.15% | 149.4만 |
|---|
| 2026.03.26 | ₩121,479 | ₩125,137 | ₩121,479 | ₩123,174 | +1.40% | 123만 |
|---|
| 2026.03.25 | ₩121,492 | ₩125,271 | ₩121,492 | ₩123,134 | +1.35% | 105.6만 |
|---|
| 2026.03.24 | ₩119,663 | ₩122,427 | ₩119,156 | ₩120,985 | +1.10% | 158.4만 |
|---|
| 2026.03.23 | ₩121,706 | ₩123,268 | ₩120,157 | ₩120,758 | -0.78% | 141.6만 |
|---|
| 2026.03.20 | ₩123,909 | ₩124,616 | ₩120,611 | ₩121,199 | -2.19% | 438.9만 |
|---|
| 2026.03.19 | ₩122,667 | ₩124,923 | ₩122,454 | ₩124,096 | +1.16% | 133.2만 |
|---|
| 2026.03.18 | ₩124,630 | ₩125,377 | ₩122,320 | ₩123,148 | -1.19% | 157.7만 |
|---|
| 2026.03.17 | ₩124,216 | ₩126,712 | ₩124,216 | ₩125,791 | +1.27% | 186.5만 |
|---|
| 2026.03.16 | ₩123,014 | ₩125,030 | ₩121,693 | ₩124,162 | +0.93% | 161.7만 |
|---|
| 2026.03.13 | ₩124,496 | ₩125,017 | ₩121,866 | ₩123,548 | -0.76% | 168.4만 |
|---|
| 2026.03.12 | ₩124,162 | ₩124,763 | ₩122,213 | ₩122,867 | -1.04% | 194.7만 |
|---|
| 2026.03.11 | ₩128,141 | ₩128,849 | ₩126,325 | ₩126,379 | -1.38% | 172.6만 |
|---|
| 2026.03.10 | ₩130,197 | ₩130,651 | ₩128,034 | ₩128,194 | -1.54% | 154.8만 |
|---|
| 2026.03.09 | ₩128,088 | ₩130,331 | ₩126,192 | ₩129,636 | +1.21% | 152.1만 |
|---|
| 2026.03.06 | ₩128,475 | ₩128,568 | ₩126,312 | ₩128,088 | -0.30% | 125.5만 |
|---|
| 2026.03.05 | ₩130,824 | ₩132,640 | ₩128,261 | ₩129,943 | -0.67% | 133만 |
|---|
| 2026.03.04 | ₩132,387 | ₩132,720 | ₩129,383 | ₩131,986 | -0.30% | 162.9만 |
|---|
| 2026.03.03 | ₩131,479 | ₩132,934 | ₩129,503 | ₩130,931 | -0.42% | 164.5만 |
|---|
| 2026.03.02 | ₩133,428 | ₩134,843 | ₩130,224 | ₩133,561 | +0.10% | 167.3만 |
|---|
| 2026.02.27 | ₩132,226 | ₩135,871 | ₩131,986 | ₩135,204 | +2.25% | 231.5만 |
|---|
| 2026.02.26 | ₩133,388 | ₩133,788 | ₩129,917 | ₩133,628 | +0.18% | 209.2만 |
|---|
| 2026.02.25 | ₩134,910 | ₩135,057 | ₩131,599 | ₩133,481 | -1.06% | 166.5만 |
|---|
| 2026.02.24 | ₩134,656 | ₩136,512 | ₩133,615 | ₩134,910 | +0.19% | 169.6만 |
|---|
| 2026.02.23 | ₩135,270 | ₩137,727 | ₩133,561 | ₩134,643 | -0.46% | 133.3만 |
|---|
| 2026.02.20 | ₩135,684 | ₩137,059 | ₩133,628 | ₩135,270 | -0.31% | 150.9만 |
|---|
| 2026.02.19 | ₩136,352 | ₩137,260 | ₩133,508 | ₩135,818 | -0.39% | 146만 |
|---|
| 2026.02.18 | ₩134,536 | ₩138,434 | ₩134,376 | ₩137,500 | +2.20% | 160.7만 |
|---|
| 2026.02.17 | ₩135,804 | ₩138,715 | ₩133,735 | ₩135,057 | -0.55% | 190.5만 |
|---|
| 2026.02.13 | ₩135,471 | ₩137,754 | ₩134,216 | ₩134,977 | -0.36% | 138.5만 |
|---|
| 2026.02.12 | ₩131,999 | ₩136,445 | ₩130,704 | ₩134,509 | +1.90% | 170.1만 |
|---|
| 2026.02.11 | ₩131,532 | ₩133,228 | ₩129,837 | ₩131,959 | +0.32% | 192.5만 |
|---|
| 2026.02.10 | ₩137,513 | ₩141,799 | ₩131,853 | ₩133,575 | -2.86% | 474.9만 |
|---|
| 2026.02.09 | ₩144,856 | ₩146,165 | ₩142,293 | ₩145,564 | +0.49% | 270.1만 |
|---|
| 2026.02.06 | ₩138,515 | ₩144,883 | ₩138,207 | ₩144,709 | +4.47% | 219.4만 |
|---|
| 2026.02.05 | ₩137,126 | ₩142,173 | ₩136,485 | ₩137,193 | +0.05% | 204.7만 |
|---|
| 2026.02.04 | ₩136,993 | ₩138,248 | ₩135,431 | ₩136,979 | -0.01% | 191.5만 |
|---|
| 2026.02.03 | ₩137,179 | ₩139,396 | ₩134,469 | ₩134,736 | -1.78% | 155.3만 |
|---|
| 2026.02.02 | ₩133,174 | ₩137,326 | ₩132,840 | ₩137,073 | +2.93% | 157.4만 |
|---|
| 2026.01.30 | ₩134,536 | ₩135,177 | ₩132,547 | ₩133,601 | -0.69% | 198.9만 |
|---|
| 2026.01.29 | ₩134,963 | ₩136,031 | ₩133,788 | ₩134,950 | -0.01% | 144만 |
|---|
| 2026.01.28 | ₩137,540 | ₩138,888 | ₩131,973 | ₩135,083 | -1.79% | 157.7만 |
|---|
| 2026.01.27 | ₩137,513 | ₩140,264 | ₩136,966 | ₩138,141 | +0.46% | 154.4만 |
|---|
| 2026.01.26 | ₩135,604 | ₩138,074 | ₩134,977 | ₩136,953 | +0.99% | 143.9만 |
|---|
| 2026.01.23 | ₩139,302 | ₩139,783 | ₩133,601 | ₩136,165 | -2.25% | 236.1만 |
|---|
| 2026.01.22 | ₩140,210 | ₩141,599 | ₩139,329 | ₩140,264 | +0.04% | 130.8만 |
|---|
| 2026.01.21 | ₩136,846 | ₩140,757 | ₩134,843 | ₩139,743 | +2.12% | 157만 |
|---|
| 2026.01.20 | ₩137,860 | ₩138,648 | ₩133,508 | ₩137,006 | -0.62% | 220.6만 |
|---|
| 2026.01.16 | ₩140,918 | ₩144,963 | ₩139,956 | ₩141,799 | +0.63% | 169.6만 |
|---|
| 2026.01.15 | ₩141,732 | ₩142,506 | ₩139,209 | ₩140,504 | -0.87% | 157.2만 |
|---|
| 2026.01.14 | ₩138,394 | ₩143,708 | ₩137,780 | ₩141,452 | +2.21% | 212.8만 |
|---|
| 2026.01.13 | ₩142,266 | ₩143,575 | ₩137,086 | ₩138,087 | -2.94% | 204.1만 |
|---|
| 2026.01.12 | ₩142,773 | ₩142,773 | ₩139,783 | ₩141,959 | -0.57% | 176.1만 |
|---|
| 2026.01.09 | ₩141,572 | ₩143,775 | ₩141,425 | ₩142,680 | +0.78% | 152.1만 |
|---|
| 2026.01.08 | ₩146,512 | ₩146,979 | ₩139,770 | ₩141,412 | -3.48% | 257.8만 |
|---|
| 2026.01.07 | ₩144,028 | ₩149,916 | ₩144,028 | ₩147,620 | +2.49% | 337.7만 |
|---|
| 2026.01.06 | ₩135,818 | ₩143,494 | ₩134,870 | ₩142,400 | +4.85% | 385.8만 |
|---|
| 2026.01.05 | ₩137,513 | ₩137,527 | ₩132,226 | ₩135,898 | -1.17% | 305.2만 |
|---|
| 2026.01.02 | ₩131,172 | ₩135,511 | ₩130,758 | ₩135,404 | +3.23% | 215.2만 |
|---|
| 2025.12.31 | ₩131,412 | ₩133,361 | ₩131,011 | ₩131,866 | +0.35% | 137.6만 |
|---|
| 2025.12.30 | ₩132,453 | ₩132,547 | ₩130,918 | ₩132,053 | -0.30% | 160.4만 |
|---|
| 2025.12.29 | ₩133,548 | ₩133,615 | ₩130,344 | ₩132,560 | -0.74% | 122.6만 |
|---|
| 2025.12.26 | ₩134,055 | ₩134,055 | ₩132,934 | ₩133,655 | -0.30% | 62.7만 |
|---|
| 2025.12.24 | ₩134,763 | ₩135,524 | ₩133,909 | ₩134,095 | -0.50% | 49.1만 |
|---|
| 2025.12.23 | ₩134,176 | ₩135,791 | ₩133,535 | ₩134,723 | +0.41% | 133.1만 |
|---|
| 2025.12.22 | ₩136,098 | ₩136,872 | ₩132,160 | ₩134,456 | -1.21% | 197.5만 |
|---|
| 2025.12.19 | ₩130,531 | ₩138,114 | ₩129,983 | ₩137,099 | +5.03% | 590.7만 |
|---|
| 2025.12.18 | ₩131,172 | ₩131,292 | ₩129,516 | ₩129,917 | -0.96% | 175.8만 |
|---|
| 2025.12.17 | ₩129,850 | ₩132,039 | ₩129,623 | ₩130,344 | +0.38% | 159.9만 |
|---|
| 2025.12.16 | ₩131,065 | ₩131,759 | ₩128,702 | ₩129,543 | -1.16% | 205.5만 |
|---|
| 2025.12.15 | ₩128,528 | ₩132,760 | ₩127,473 | ₩131,692 | +2.46% | 281.6만 |
|---|
| 2025.12.12 | ₩127,847 | ₩128,168 | ₩124,883 | ₩127,380 | -0.37% | 226.5만 |
|---|
| 2025.12.11 | ₩126,752 | ₩129,356 | ₩126,018 | ₩128,301 | +1.22% | 183.6만 |
|---|
| 2025.12.10 | ₩127,607 | ₩129,343 | ₩125,871 | ₩127,060 | -0.43% | 187.2만 |
|---|
| 2025.12.09 | ₩128,862 | ₩130,811 | ₩126,379 | ₩127,046 | -1.41% | 245.6만 |
|---|
| 2025.12.08 | ₩133,682 | ₩134,082 | ₩125,951 | ₩129,102 | -3.43% | 386.9만 |
|---|
| 2025.12.05 | ₩134,843 | ₩138,421 | ₩131,318 | ₩136,872 | +1.50% | 235.7만 |
|---|
| 2025.12.04 | ₩135,350 | ₩136,806 | ₩133,094 | ₩134,122 | -0.91% | 208.9만 |
|---|
| 2025.12.03 | ₩135,911 | ₩137,006 | ₩134,710 | ₩135,511 | -0.29% | 187.5만 |
|---|
| 2025.12.02 | ₩136,726 | ₩138,234 | ₩134,242 | ₩135,431 | -0.95% | 243.9만 |
|---|
| 2025.12.01 | ₩138,167 | ₩138,701 | ₩135,471 | ₩136,232 | -1.40% | 225.5만 |
|---|
| 2025.11.28 | ₩142,119 | ₩142,840 | ₩138,648 | ₩139,462 | -1.87% | 93.2만 |
|---|
| 2025.11.26 | ₩140,998 | ₩142,854 | ₩140,290 | ₩141,051 | +0.04% | 140.4만 |
|---|
| 2025.11.25 | ₩142,306 | ₩143,668 | ₩140,397 | ₩140,918 | -0.98% | 170.2만 |
|---|
| 2025.11.24 | ₩137,513 | ₩142,413 | ₩136,846 | ₩141,839 | +3.15% | 266.1만 |
|---|
| 2025.11.21 | ₩136,178 | ₩137,780 | ₩135,377 | ₩136,258 | +0.06% | 172.2만 |
|---|
| 2025.11.20 | ₩136,846 | ₩137,820 | ₩134,950 | ₩135,858 | -0.72% | 167.3만 |
|---|
| 2025.11.19 | ₩139,729 | ₩139,729 | ₩133,909 | ₩135,270 | -3.19% | 273.5만 |
|---|
| 2025.11.18 | ₩139,115 | ₩143,267 | ₩138,568 | ₩138,701 | -0.30% | 283.1만 |
|---|
| 2025.11.17 | ₩139,329 | ₩141,478 | ₩138,621 | ₩139,075 | -0.18% | 141.2만 |
|---|
| 2025.11.14 | ₩139,609 | ₩142,747 | ₩138,541 | ₩139,049 | -0.40% | 203.5만 |
|---|
| 2025.11.13 | ₩143,214 | ₩143,868 | ₩140,223 | ₩140,731 | -1.73% | 215.2만 |
|---|
| 2025.11.12 | ₩144,255 | ₩145,898 | ₩142,600 | ₩144,536 | +0.19% | 174.3만 |
|---|
| 2025.11.11 | ₩141,518 | ₩145,083 | ₩140,891 | ₩144,402 | +2.04% | 200.7만 |
|---|
| 2025.11.10 | ₩143,361 | ₩145,270 | ₩138,928 | ₩141,492 | -1.30% | 265.4만 |
|---|
| 2025.11.07 | ₩140,851 | ₩142,053 | ₩138,595 | ₩141,492 | +0.45% | 202만 |
|---|
| 2025.11.06 | ₩141,906 | ₩142,093 | ₩137,540 | ₩140,450 | -1.03% | 239.2만 |
|---|
| 2025.11.05 | ₩136,058 | ₩142,146 | ₩135,511 | ₩141,118 | +3.72% | 276.4만 |
|---|
| 2025.11.04 | ₩135,978 | ₩138,661 | ₩133,535 | ₩137,406 | +1.05% | 353.1만 |
|---|
| 2025.11.03 | ₩125,431 | ₩135,898 | ₩121,706 | ₩135,604 | +8.11% | 622.8만 |
|---|
| 2025.10.31 | ₩123,762 | ₩126,966 | ₩122,907 | ₩124,803 | +0.84% | 250.3만 |
|---|
| 2025.10.30 | ₩121,946 | ₩126,325 | ₩121,746 | ₩123,615 | +1.37% | 240.5만 |
|---|
| 2025.10.29 | ₩122,146 | ₩126,058 | ₩117,754 | ₩120,398 | -1.43% | 344.4만 |
|---|
| 2025.10.28 | ₩123,014 | ₩125,471 | ₩112,173 | ₩122,360 | -0.53% | 687.6만 |
|---|
| 2025.10.27 | ₩123,041 | ₩124,389 | ₩121,078 | ₩124,269 | +1.00% | 380.3만 |
|---|
| 2025.10.24 | ₩120,157 | ₩122,934 | ₩119,797 | ₩121,866 | +1.42% | 223.7만 |
|---|
| 2025.10.23 | ₩117,020 | ₩119,570 | ₩116,820 | ₩119,236 | +1.89% | 203.2만 |
|---|
| 2025.10.22 | ₩116,686 | ₩117,767 | ₩116,486 | ₩117,567 | +0.76% | 158.3만 |
|---|
| 2025.10.21 | ₩114,350 | ₩116,793 | ₩114,216 | ₩116,552 | +1.93% | 113.7만 |
|---|
| 2025.10.20 | ₩117,420 | ₩117,420 | ₩112,654 | ₩115,044 | -2.02% | 210만 |
|---|
| 2025.10.17 | ₩116,205 | ₩118,208 | ₩115,298 | ₩116,913 | +0.61% | 207.1만 |
|---|
| 2025.10.16 | ₩118,662 | ₩123,976 | ₩116,312 | ₩116,566 | -1.77% | 376만 |
|---|
| 2025.10.15 | ₩113,655 | ₩118,141 | ₩113,655 | ₩117,687 | +3.55% | 205만 |
|---|
| 2025.10.14 | ₩112,654 | ₩115,030 | ₩111,426 | ₩114,763 | +1.87% | 130.3만 |
|---|
| 2025.10.13 | ₩112,667 | ₩113,682 | ₩110,571 | ₩113,121 | +0.40% | 106.8만 |
|---|
| 2025.10.10 | ₩113,495 | ₩113,735 | ₩110,892 | ₩111,880 | -1.42% | 157.7만 |
|---|