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 | ₩149,964 | ₩151,993 | ₩149,243 | ₩150,551 | +0.39% | 112.2만 |
| 2026.10.08 | ₩150,684 | ₩151,832 | ₩146,934 | ₩150,498 | -0.12% | 192.7만 |
| 2026.10.07 | ₩150,591 | ₩154,155 | ₩150,110 | ₩151,419 | +0.55% | 127.5만 |
| 2026.10.06 | ₩152,340 | ₩153,461 | ₩149,056 | ₩150,471 | -1.23% | 245.9만 |
| 2026.10.05 | ₩153,701 | ₩154,395 | ₩150,604 | ₩152,340 | -0.89% | 194.9만 |
| 2026.10.02 | ₩155,850 | ₩156,424 | ₩152,927 | ₩153,901 | -1.25% | 217만 |
| 2026.10.01 | ₩160,802 | ₩161,803 | ₩156,170 | ₩156,357 | -2.76% | 236.3만 |
| 2026.09.30 | ₩164,179 | ₩165,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩161,977 |
| -1.34% |
| 162만 |
| 2026.09.29 | ₩165,073 | ₩167,476 | ₩162,698 | ₩164,446 | -0.38% | 171.9만 |
|---|
| 2026.09.28 | ₩164,606 | ₩168,370 | ₩163,552 | ₩166,608 | +1.22% | 142.9만 |
|---|
| 2026.09.25 | ₩167,810 | ₩168,184 | ₩164,273 | ₩165,367 | -1.46% | 121만 |
|---|
| 2026.09.24 | ₩166,568 | ₩167,583 | ₩164,219 | ₩166,101 | -0.28% | 140.5만 |
|---|
| 2026.09.23 | ₩170,199 | ₩171,133 | ₩165,367 | ₩166,368 | -2.25% | 153.4만 |
|---|
| 2026.09.22 | ₩166,475 | ₩170,519 | ₩165,527 | ₩169,425 | +1.77% | 164.7만 |
|---|
| 2026.09.21 | ₩166,849 | ₩170,066 | ₩165,768 | ₩166,382 | -0.28% | 127.1만 |
|---|
| 2026.09.18 | ₩170,653 | ₩171,814 | ₩167,156 | ₩167,263 | -1.99% | 369.9만 |
|---|
| 2026.09.17 | ₩167,836 | ₩170,506 | ₩166,982 | ₩170,346 | +1.50% | 146.9만 |
|---|
| 2026.09.16 | ₩162,150 | ₩166,795 | ₩162,150 | ₩166,515 | +2.69% | 134.7만 |
|---|
| 2026.09.15 | ₩162,284 | ₩163,098 | ₩160,135 | ₩162,497 | +0.13% | 156.4만 |
|---|
| 2026.09.14 | ₩163,485 | ₩164,646 | ₩161,883 | ₩163,098 | -0.24% | 145.6만 |
|---|
| 2026.09.11 | ₩165,981 | ₩165,981 | ₩162,070 | ₩162,137 | -2.32% | 142.5만 |
|---|
| 2026.09.10 | ₩166,969 | ₩168,597 | ₩163,619 | ₩164,553 | -1.45% | 146.3만 |
|---|
| 2026.09.09 | ₩167,730 | ₩170,479 | ₩164,940 | ₩168,197 | +0.28% | 130.1만 |
|---|
| 2026.09.08 | ₩165,661 | ₩168,717 | ₩163,138 | ₩166,048 | +0.23% | 128.3만 |
|---|
| 2026.09.04 | ₩168,798 | ₩170,960 | ₩168,237 | ₩169,185 | +0.23% | 103.1만 |
|---|
| 2026.09.03 | ₩173,082 | ₩173,523 | ₩168,450 | ₩170,853 | -1.29% | 91만 |
|---|
| 2026.09.02 | ₩168,758 | ₩172,935 | ₩168,037 | ₩171,961 | +1.90% | 232.4만 |
|---|
| 2026.09.01 | ₩166,328 | ₩167,036 | ₩163,512 | ₩166,862 | +0.32% | 119.2만 |
|---|
| 2026.08.31 | ₩163,725 | ₩165,514 | ₩162,324 | ₩164,473 | +0.46% | 148.3만 |
|---|
| 2026.08.28 | ₩170,506 | ₩170,506 | ₩164,286 | ₩166,008 | -2.64% | 121.5만 |
|---|
| 2026.08.27 | ₩171,027 | ₩171,120 | ₩168,264 | ₩170,506 | -0.30% | 70만 |
|---|
| 2026.08.26 | ₩172,428 | ₩172,909 | ₩170,546 | ₩171,013 | -0.82% | 80만 |
|---|
| 2026.08.25 | ₩172,161 | ₩174,591 | ₩170,186 | ₩173,149 | +0.57% | 116.2만 |
|---|
| 2026.08.24 | ₩170,146 | ₩171,334 | ₩168,597 | ₩170,826 | +0.40% | 80만 |
|---|
| 2026.08.21 | ₩168,784 | ₩173,416 | ₩167,650 | ₩170,600 | +1.08% | 136.7만 |
|---|
| 2026.08.20 | ₩169,652 | ₩173,256 | ₩169,131 | ₩169,812 | +0.09% | 120.7만 |
|---|
| 2026.08.19 | ₩166,849 | ₩172,935 | ₩166,315 | ₩171,480 | +2.78% | 158.9만 |
|---|
| 2026.08.18 | ₩165,901 | ₩166,502 | ₩164,486 | ₩164,807 | -0.66% | 119.1만 |
|---|
| 2026.08.17 | ₩160,388 | ₩165,594 | ₩159,694 | ₩164,847 | +2.78% | 204.1만 |
|---|
| 2026.08.14 | ₩159,040 | ₩160,762 | ₩156,918 | ₩160,388 | +0.85% | 78.6만 |
|---|
| 2026.08.13 | ₩163,151 | ₩163,151 | ₩159,788 | ₩160,869 | -1.40% | 82.9만 |
|---|
| 2026.08.12 | ₩159,561 | ₩162,270 | ₩158,680 | ₩161,203 | +1.03% | 105.5만 |
|---|
| 2026.08.11 | ₩161,683 | ₩163,218 | ₩160,255 | ₩161,603 | -0.05% | 108만 |
|---|
| 2026.08.10 | ₩160,922 | ₩163,765 | ₩160,842 | ₩162,244 | +0.82% | 135.2만 |
|---|
| 2026.08.07 | ₩158,253 | ₩161,349 | ₩156,678 | ₩160,922 | +1.69% | 154만 |
|---|
| 2026.08.06 | ₩159,908 | ₩160,562 | ₩154,529 | ₩158,012 | -1.19% | 239만 |
|---|
| 2026.08.05 | ₩165,501 | ₩166,275 | ₩159,534 | ₩159,908 | -3.38% | 179.6만 |
|---|
| 2026.08.04 | ₩158,947 | ₩161,416 | ₩156,170 | ₩160,976 | +1.28% | 207.8만 |
|---|
| 2026.08.03 | ₩160,468 | ₩162,003 | ₩157,532 | ₩158,079 | -1.49% | 141.9만 |
|---|
| 2026.07.31 | ₩163,845 | ₩163,845 | ₩158,093 | ₩159,534 | -2.63% | 183만 |
|---|
| 2026.07.30 | ₩165,501 | ₩168,851 | ₩162,351 | ₩164,166 | -0.81% | 262.8만 |
|---|
| 2026.07.29 | ₩172,014 | ₩173,456 | ₩167,957 | ₩169,652 | -1.37% | 291만 |
|---|
| 2026.07.28 | ₩158,840 | ₩176,993 | ₩158,373 | ₩173,429 | +9.18% | 592.1만 |
|---|
| 2026.07.27 | ₩157,065 | ₩161,122 | ₩156,504 | ₩158,666 | +1.02% | 272.9만 |
|---|
| 2026.07.24 | ₩157,118 | ₩159,014 | ₩155,770 | ₩157,065 | -0.03% | 120.7만 |
|---|
| 2026.07.23 | ₩153,554 | ₩156,798 | ₩152,847 | ₩155,757 | +1.43% | 95.6만 |
|---|
| 2026.07.22 | ₩155,196 | ₩158,386 | ₩154,529 | ₩154,555 | -0.41% | 99.9만 |
|---|
| 2026.07.21 | ₩153,981 | ₩158,773 | ₩153,234 | ₩156,691 | +1.76% | 190.7만 |
|---|
| 2026.07.20 | ₩156,998 | ₩158,373 | ₩153,447 | ₩154,368 | -1.67% | 125.7만 |
|---|
| 2026.07.17 | ₩155,196 | ₩159,641 | ₩155,196 | ₩156,504 | +0.84% | 223.3만 |
|---|
| 2026.07.16 | ₩153,514 | ₩156,411 | ₩152,340 | ₩155,703 | +1.43% | 136.5만 |
|---|
| 2026.07.15 | ₩151,552 | ₩154,569 | ₩147,574 | ₩153,621 | +1.37% | 156.5만 |
|---|
| 2026.07.14 | ₩152,513 | ₩153,915 | ₩150,578 | ₩153,341 | +0.54% | 130.1만 |
|---|
| 2026.07.13 | ₩154,796 | ₩154,862 | ₩151,899 | ₩152,473 | -1.50% | 148.1만 |
|---|
| 2026.07.10 | ₩158,213 | ₩158,747 | ₩153,781 | ₩155,783 | -1.54% | 164.4만 |
|---|
| 2026.07.09 | ₩155,410 | ₩158,800 | ₩155,410 | ₩158,199 | +1.80% | 135.4만 |
|---|
| 2026.07.08 | ₩157,585 | ₩158,533 | ₩155,383 | ₩156,517 | -0.68% | 187.8만 |
|---|
| 2026.07.07 | ₩156,878 | ₩157,692 | ₩155,036 | ₩157,572 | +0.44% | 166.7만 |
|---|
| 2026.07.06 | ₩155,330 | ₩155,503 | ₩152,526 | ₩154,328 | -0.64% | 127.7만 |
|---|
| 2026.07.02 | ₩152,406 | ₩158,426 | ₩151,499 | ₩155,984 | +2.35% | 263.2만 |
|---|
| 2026.07.01 | ₩153,100 | ₩154,836 | ₩151,245 | ₩151,912 | -0.78% | 171.1만 |
|---|
| 2026.06.30 | ₩153,501 | ₩154,115 | ₩150,564 | ₩151,312 | -1.43% | 183.1만 |
|---|
| 2026.06.29 | ₩154,142 | ₩154,142 | ₩150,684 | ₩153,047 | -0.71% | 153.2만 |
|---|
| 2026.06.26 | ₩146,133 | ₩154,248 | ₩146,133 | ₩151,832 | +3.90% | 379.5만 |
|---|
| 2026.06.25 | ₩144,624 | ₩147,828 | ₩142,128 | ₩143,530 | -0.76% | 183.2만 |
|---|
| 2026.06.24 | ₩140,860 | ₩145,626 | ₩139,472 | ₩144,771 | +2.78% | 196.4만 |
|---|
| 2026.06.23 | ₩139,632 | ₩140,794 | ₩137,577 | ₩139,352 | -0.20% | 167.1만 |
|---|
| 2026.06.22 | ₩133,199 | ₩138,431 | ₩133,199 | ₩138,364 | +3.88% | 220.5만 |
|---|
| 2026.06.18 | ₩132,918 | ₩132,972 | ₩128,260 | ₩131,103 | -1.37% | 405.9만 |
|---|
| 2026.06.17 | ₩133,239 | ₩134,854 | ₩131,143 | ₩132,131 | -0.83% | 171.6만 |
|---|
| 2026.06.16 | ₩137,150 | ₩137,924 | ₩132,865 | ₩133,145 | -2.92% | 155.6만 |
|---|
| 2026.06.15 | ₩144,131 | ₩144,131 | ₩135,241 | ₩136,122 | -5.56% | 281.5만 |
|---|
| 2026.06.12 | ₩143,930 | ₩146,346 | ₩142,195 | ₩144,865 | +0.65% | 148.9만 |
|---|
| 2026.06.11 | ₩141,448 | ₩146,413 | ₩138,925 | ₩143,930 | +1.76% | 231.8만 |
|---|
| 2026.06.10 | ₩137,977 | ₩147,281 | ₩137,884 | ₩140,674 | +1.95% | 265.4만 |
|---|
| 2026.06.09 | ₩136,362 | ₩139,125 | ₩135,495 | ₩137,790 | +1.05% | 231.9만 |
|---|
| 2026.06.08 | ₩137,176 | ₩139,659 | ₩131,851 | ₩134,333 | -2.07% | 297.5만 |
|---|
| 2026.06.05 | ₩135,067 | ₩141,982 | ₩134,560 | ₩136,656 | +1.18% | 264.1만 |
|---|
| 2026.06.04 | ₩132,598 | ₩135,428 | ₩131,811 | ₩135,134 | +1.91% | 178만 |
|---|
| 2026.06.03 | ₩124,162 | ₩131,450 | ₩123,682 | ₩130,783 | +5.33% | 227만 |
|---|
| 2026.06.02 | ₩126,405 | ₩126,672 | ₩123,041 | ₩123,121 | -2.60% | 202.2만 |
|---|
| 2026.06.01 | ₩128,781 | ₩129,475 | ₩125,751 | ₩127,593 | -0.92% | 159.2만 |
|---|
| 2026.05.29 | ₩130,476 | ₩130,809 | ₩128,447 | ₩129,128 | -1.03% | 290.3만 |
|---|
| 2026.05.28 | ₩129,902 | ₩130,529 | ₩128,901 | ₩130,142 | +0.18% | 130.5만 |
|---|
| 2026.05.27 | ₩130,169 | ₩131,944 | ₩129,381 | ₩129,928 | -0.18% | 94만 |
|---|
| 2026.05.26 | ₩129,942 | ₩130,983 | ₩128,994 | ₩129,608 | -0.26% | 117.6만 |
|---|
| 2026.05.22 | ₩129,875 | ₩131,090 | ₩128,193 | ₩129,688 | -0.14% | 88만 |
|---|
| 2026.05.21 | ₩128,006 | ₩130,729 | ₩127,005 | ₩130,022 | +1.57% | 76.6만 |
|---|
| 2026.05.20 | ₩131,343 | ₩131,343 | ₩128,193 | ₩129,581 | -1.34% | 106.6만 |
|---|
| 2026.05.19 | ₩127,059 | ₩128,620 | ₩125,604 | ₩127,606 | +0.43% | 116.7만 |
|---|
| 2026.05.18 | ₩127,446 | ₩128,941 | ₩126,311 | ₩127,059 | -0.30% | 102.1만 |
|---|
| 2026.05.15 | ₩130,062 | ₩130,409 | ₩125,884 | ₩127,219 | -2.19% | 164.9만 |
|---|
| 2026.05.14 | ₩132,171 | ₩132,625 | ₩129,635 | ₩130,316 | -1.40% | 135만 |
|---|
| 2026.05.13 | ₩131,797 | ₩132,198 | ₩129,568 | ₩131,904 | +0.08% | 163만 |
|---|
| 2026.05.12 | ₩134,600 | ₩135,134 | ₩132,077 | ₩132,318 | -1.70% | 158.5만 |
|---|
| 2026.05.11 | ₩132,198 | ₩137,497 | ₩132,198 | ₩133,906 | +1.29% | 166.2만 |
|---|
| 2026.05.08 | ₩131,610 | ₩133,305 | ₩130,102 | ₩131,557 | -0.04% | 87.8만 |
|---|
| 2026.05.07 | ₩133,052 | ₩133,052 | ₩129,635 | ₩130,502 | -1.92% | 102.2만 |
|---|
| 2026.05.06 | ₩131,637 | ₩133,492 | ₩130,289 | ₩133,279 | +1.25% | 117.9만 |
|---|
| 2026.05.05 | ₩130,556 | ₩132,011 | ₩128,340 | ₩130,102 | -0.35% | 103.8만 |
|---|
| 2026.05.04 | ₩128,861 | ₩130,276 | ₩128,594 | ₩129,661 | +0.62% | 101.8만 |
|---|
| 2026.05.01 | ₩127,152 | ₩129,541 | ₩126,565 | ₩129,355 | +1.73% | 120.4만 |
|---|
| 2026.04.30 | ₩133,919 | ₩134,614 | ₩126,712 | ₩127,165 | -5.04% | 241만 |
|---|
| 2026.04.29 | ₩132,384 | ₩137,297 | ₩129,034 | ₩132,278 | -0.08% | 224.3만 |
|---|
| 2026.04.28 | ₩126,471 | ₩131,290 | ₩123,855 | ₩130,462 | +3.16% | 253.1만 |
|---|
| 2026.04.27 | ₩126,138 | ₩130,356 | ₩126,138 | ₩127,766 | +1.29% | 214.9만 |
|---|
| 2026.04.24 | ₩126,738 | ₩127,072 | ₩124,976 | ₩126,338 | -0.32% | 111.7만 |
|---|
| 2026.04.23 | ₩128,634 | ₩129,808 | ₩126,939 | ₩127,432 | -0.93% | 90.5만 |
|---|
| 2026.04.22 | ₩129,501 | ₩131,076 | ₩128,140 | ₩129,128 | -0.29% | 101.3만 |
|---|
| 2026.04.21 | ₩129,528 | ₩129,795 | ₩126,712 | ₩128,433 | -0.85% | 147.9만 |
|---|
| 2026.04.20 | ₩131,677 | ₩131,744 | ₩128,914 | ₩129,368 | -1.75% | 103.3만 |
|---|
| 2026.04.17 | ₩128,941 | ₩130,729 | ₩127,646 | ₩130,569 | +1.26% | 153만 |
|---|
| 2026.04.16 | ₩129,408 | ₩130,182 | ₩126,218 | ₩127,232 | -1.68% | 161.7만 |
|---|
| 2026.04.15 | ₩131,811 | ₩133,372 | ₩129,475 | ₩129,608 | -1.67% | 121.4만 |
|---|
| 2026.04.14 | ₩127,819 | ₩130,676 | ₩127,819 | ₩130,396 | +2.02% | 152만 |
|---|
| 2026.04.13 | ₩128,313 | ₩129,274 | ₩125,257 | ₩127,539 | -0.60% | 118.6만 |
|---|
| 2026.04.10 | ₩130,182 | ₩130,235 | ₩127,352 | ₩128,233 | -1.50% | 114.7만 |
|---|
| 2026.04.09 | ₩126,979 | ₩130,249 | ₩126,351 | ₩129,421 | +1.92% | 109만 |
|---|
| 2026.04.08 | ₩127,326 | ₩128,113 | ₩124,803 | ₩127,993 | +0.52% | 115.2만 |
|---|
| 2026.04.07 | ₩126,044 | ₩126,898 | ₩124,442 | ₩125,056 | -0.78% | 139.4만 |
|---|
| 2026.04.06 | ₩126,752 | ₩128,327 | ₩125,470 | ₩126,618 | -0.11% | 99.8만 |
|---|
| 2026.04.02 | ₩124,162 | ₩128,207 | ₩123,535 | ₩128,046 | +3.13% | 116만 |
|---|
| 2026.04.01 | ₩126,338 | ₩127,553 | ₩125,203 | ₩125,871 | -0.37% | 148.1만 |
|---|
| 2026.03.31 | ₩122,187 | ₩126,031 | ₩121,693 | ₩125,630 | +2.82% | 182.6만 |
|---|
| 2026.03.30 | ₩121,639 | ₩122,387 | ₩120,238 | ₩120,572 | -0.88% | 153.6만 |
|---|
| 2026.03.27 | ₩123,174 | ₩123,468 | ₩120,398 | ₩120,532 | -2.15% | 149.4만 |
|---|
| 2026.03.26 | ₩121,453 | ₩125,110 | ₩121,453 | ₩123,148 | +1.40% | 123만 |
|---|
| 2026.03.25 | ₩121,466 | ₩125,243 | ₩121,466 | ₩123,108 | +1.35% | 105.6만 |
|---|
| 2026.03.24 | ₩119,637 | ₩122,400 | ₩119,130 | ₩120,959 | +1.10% | 158.4만 |
|---|
| 2026.03.23 | ₩121,679 | ₩123,241 | ₩120,131 | ₩120,732 | -0.78% | 141.6만 |
|---|
| 2026.03.20 | ₩123,882 | ₩124,589 | ₩120,585 | ₩121,172 | -2.19% | 438.9만 |
|---|
| 2026.03.19 | ₩122,641 | ₩124,896 | ₩122,427 | ₩124,069 | +1.16% | 133.2만 |
|---|
| 2026.03.18 | ₩124,603 | ₩125,350 | ₩122,293 | ₩123,121 | -1.19% | 157.7만 |
|---|
| 2026.03.17 | ₩124,189 | ₩126,685 | ₩124,189 | ₩125,764 | +1.27% | 186.5만 |
|---|
| 2026.03.16 | ₩122,988 | ₩125,003 | ₩121,666 | ₩124,135 | +0.93% | 161.7만 |
|---|
| 2026.03.13 | ₩124,469 | ₩124,990 | ₩121,840 | ₩123,521 | -0.76% | 168.4만 |
|---|
| 2026.03.12 | ₩124,135 | ₩124,736 | ₩122,187 | ₩122,841 | -1.04% | 194.7만 |
|---|
| 2026.03.11 | ₩128,113 | ₩128,821 | ₩126,298 | ₩126,351 | -1.38% | 172.6만 |
|---|
| 2026.03.10 | ₩130,169 | ₩130,623 | ₩128,006 | ₩128,167 | -1.54% | 154.8만 |
|---|
| 2026.03.09 | ₩128,060 | ₩130,302 | ₩126,164 | ₩129,608 | +1.21% | 152.1만 |
|---|
| 2026.03.06 | ₩128,447 | ₩128,540 | ₩126,284 | ₩128,060 | -0.30% | 125.5만 |
|---|
| 2026.03.05 | ₩130,796 | ₩132,611 | ₩128,233 | ₩129,915 | -0.67% | 133만 |
|---|
| 2026.03.04 | ₩132,358 | ₩132,691 | ₩129,355 | ₩131,957 | -0.30% | 162.9만 |
|---|
| 2026.03.03 | ₩131,450 | ₩132,905 | ₩129,475 | ₩130,903 | -0.42% | 164.5만 |
|---|
| 2026.03.02 | ₩133,399 | ₩134,814 | ₩130,195 | ₩133,532 | +0.10% | 167.3만 |
|---|
| 2026.02.27 | ₩132,198 | ₩135,842 | ₩131,957 | ₩135,174 | +2.25% | 231.5만 |
|---|
| 2026.02.26 | ₩133,359 | ₩133,759 | ₩129,888 | ₩133,599 | +0.18% | 209.2만 |
|---|
| 2026.02.25 | ₩134,881 | ₩135,027 | ₩131,570 | ₩133,452 | -1.06% | 166.5만 |
|---|
| 2026.02.24 | ₩134,627 | ₩136,482 | ₩133,586 | ₩134,881 | +0.19% | 169.6만 |
|---|
| 2026.02.23 | ₩135,241 | ₩137,697 | ₩133,532 | ₩134,614 | -0.46% | 133.3만 |
|---|
| 2026.02.20 | ₩135,655 | ₩137,030 | ₩133,599 | ₩135,241 | -0.31% | 150.9만 |
|---|
| 2026.02.19 | ₩136,322 | ₩137,230 | ₩133,479 | ₩135,788 | -0.39% | 146만 |
|---|
| 2026.02.18 | ₩134,507 | ₩138,404 | ₩134,347 | ₩137,470 | +2.20% | 160.7만 |
|---|
| 2026.02.17 | ₩135,775 | ₩138,685 | ₩133,706 | ₩135,027 | -0.55% | 190.5만 |
|---|
| 2026.02.13 | ₩135,441 | ₩137,724 | ₩134,186 | ₩134,947 | -0.36% | 138.5만 |
|---|
| 2026.02.12 | ₩131,971 | ₩136,416 | ₩130,676 | ₩134,480 | +1.90% | 170.1만 |
|---|
| 2026.02.11 | ₩131,504 | ₩133,199 | ₩129,808 | ₩131,931 | +0.32% | 192.5만 |
|---|
| 2026.02.10 | ₩137,483 | ₩141,768 | ₩131,824 | ₩133,546 | -2.86% | 474.9만 |
|---|
| 2026.02.09 | ₩144,825 | ₩146,133 | ₩142,262 | ₩145,532 | +0.49% | 270.1만 |
|---|
| 2026.02.06 | ₩138,484 | ₩144,851 | ₩138,177 | ₩144,678 | +4.47% | 219.4만 |
|---|
| 2026.02.05 | ₩137,096 | ₩142,142 | ₩136,456 | ₩137,163 | +0.05% | 204.7만 |
|---|
| 2026.02.04 | ₩136,963 | ₩138,218 | ₩135,401 | ₩136,949 | -0.01% | 191.5만 |
|---|
| 2026.02.03 | ₩137,150 | ₩139,365 | ₩134,440 | ₩134,707 | -1.78% | 155.3만 |
|---|
| 2026.02.02 | ₩133,145 | ₩137,297 | ₩132,812 | ₩137,043 | +2.93% | 157.4만 |
|---|
| 2026.01.30 | ₩134,507 | ₩135,147 | ₩132,518 | ₩133,572 | -0.69% | 198.9만 |
|---|
| 2026.01.29 | ₩134,934 | ₩136,002 | ₩133,759 | ₩134,921 | -0.01% | 144만 |
|---|
| 2026.01.28 | ₩137,510 | ₩138,858 | ₩131,944 | ₩135,054 | -1.79% | 157.7만 |
|---|
| 2026.01.27 | ₩137,483 | ₩140,233 | ₩136,936 | ₩138,111 | +0.46% | 154.4만 |
|---|
| 2026.01.26 | ₩135,575 | ₩138,044 | ₩134,947 | ₩136,923 | +0.99% | 143.9만 |
|---|
| 2026.01.23 | ₩139,272 | ₩139,753 | ₩133,572 | ₩136,135 | -2.25% | 236.1만 |
|---|
| 2026.01.22 | ₩140,180 | ₩141,568 | ₩139,299 | ₩140,233 | +0.04% | 130.8만 |
|---|
| 2026.01.21 | ₩136,816 | ₩140,727 | ₩134,814 | ₩139,712 | +2.12% | 157만 |
|---|
| 2026.01.20 | ₩137,830 | ₩138,618 | ₩133,479 | ₩136,976 | -0.62% | 220.6만 |
|---|
| 2026.01.16 | ₩140,887 | ₩144,932 | ₩139,926 | ₩141,768 | +0.63% | 169.6만 |
|---|
| 2026.01.15 | ₩141,701 | ₩142,475 | ₩139,179 | ₩140,473 | -0.87% | 157.2만 |
|---|
| 2026.01.14 | ₩138,364 | ₩143,677 | ₩137,750 | ₩141,421 | +2.21% | 212.8만 |
|---|
| 2026.01.13 | ₩142,235 | ₩143,543 | ₩137,056 | ₩138,057 | -2.94% | 204.1만 |
|---|
| 2026.01.12 | ₩142,742 | ₩142,742 | ₩139,753 | ₩141,928 | -0.57% | 176.1만 |
|---|
| 2026.01.09 | ₩141,541 | ₩143,744 | ₩141,394 | ₩142,649 | +0.78% | 152.1만 |
|---|
| 2026.01.08 | ₩146,480 | ₩146,947 | ₩139,739 | ₩141,381 | -3.48% | 257.8만 |
|---|
| 2026.01.07 | ₩143,997 | ₩149,884 | ₩143,997 | ₩147,588 | +2.49% | 337.7만 |
|---|
| 2026.01.06 | ₩135,788 | ₩143,463 | ₩134,840 | ₩142,369 | +4.85% | 385.8만 |
|---|
| 2026.01.05 | ₩137,483 | ₩137,497 | ₩132,198 | ₩135,868 | -1.17% | 305.2만 |
|---|
| 2026.01.02 | ₩131,143 | ₩135,481 | ₩130,729 | ₩135,374 | +3.23% | 215.2만 |
|---|
| 2025.12.31 | ₩131,383 | ₩133,332 | ₩130,983 | ₩131,837 | +0.35% | 137.6만 |
|---|
| 2025.12.30 | ₩132,425 | ₩132,518 | ₩130,890 | ₩132,024 | -0.30% | 160.4만 |
|---|
| 2025.12.29 | ₩133,519 | ₩133,586 | ₩130,316 | ₩132,531 | -0.74% | 122.6만 |
|---|
| 2025.12.26 | ₩134,026 | ₩134,026 | ₩132,905 | ₩133,626 | -0.30% | 62.7만 |
|---|
| 2025.12.24 | ₩134,734 | ₩135,495 | ₩133,879 | ₩134,066 | -0.50% | 49.1만 |
|---|
| 2025.12.23 | ₩134,146 | ₩135,761 | ₩133,506 | ₩134,694 | +0.41% | 133.1만 |
|---|
| 2025.12.22 | ₩136,068 | ₩136,843 | ₩132,131 | ₩134,427 | -1.21% | 197.5만 |
|---|
| 2025.12.19 | ₩130,502 | ₩138,084 | ₩129,955 | ₩137,070 | +5.03% | 590.7만 |
|---|
| 2025.12.18 | ₩131,143 | ₩131,263 | ₩129,488 | ₩129,888 | -0.96% | 175.8만 |
|---|
| 2025.12.17 | ₩129,822 | ₩132,011 | ₩129,595 | ₩130,316 | +0.38% | 159.9만 |
|---|
| 2025.12.16 | ₩131,036 | ₩131,730 | ₩128,674 | ₩129,515 | -1.16% | 205.5만 |
|---|
| 2025.12.15 | ₩128,500 | ₩132,732 | ₩127,446 | ₩131,664 | +2.46% | 281.6만 |
|---|
| 2025.12.12 | ₩127,819 | ₩128,140 | ₩124,856 | ₩127,352 | -0.37% | 226.5만 |
|---|
| 2025.12.11 | ₩126,725 | ₩129,328 | ₩125,991 | ₩128,273 | +1.22% | 183.6만 |
|---|
| 2025.12.10 | ₩127,579 | ₩129,314 | ₩125,844 | ₩127,032 | -0.43% | 187.2만 |
|---|
| 2025.12.09 | ₩128,834 | ₩130,783 | ₩126,351 | ₩127,019 | -1.41% | 245.6만 |
|---|
| 2025.12.08 | ₩133,653 | ₩134,053 | ₩125,924 | ₩129,074 | -3.43% | 386.9만 |
|---|
| 2025.12.05 | ₩134,814 | ₩138,391 | ₩131,290 | ₩136,843 | +1.50% | 235.7만 |
|---|
| 2025.12.04 | ₩135,321 | ₩136,776 | ₩133,065 | ₩134,093 | -0.91% | 208.9만 |
|---|
| 2025.12.03 | ₩135,882 | ₩136,976 | ₩134,680 | ₩135,481 | -0.29% | 187.5만 |
|---|
| 2025.12.02 | ₩136,696 | ₩138,204 | ₩134,213 | ₩135,401 | -0.95% | 243.9만 |
|---|
| 2025.12.01 | ₩138,137 | ₩138,671 | ₩135,441 | ₩136,202 | -1.40% | 225.5만 |
|---|
| 2025.11.28 | ₩142,088 | ₩142,809 | ₩138,618 | ₩139,432 | -1.87% | 93.2만 |
|---|
| 2025.11.26 | ₩140,967 | ₩142,823 | ₩140,260 | ₩141,021 | +0.04% | 140.4만 |
|---|
| 2025.11.25 | ₩142,275 | ₩143,637 | ₩140,367 | ₩140,887 | -0.98% | 170.2만 |
|---|
| 2025.11.24 | ₩137,483 | ₩142,382 | ₩136,816 | ₩141,808 | +3.15% | 266.1만 |
|---|
| 2025.11.21 | ₩136,149 | ₩137,750 | ₩135,348 | ₩136,229 | +0.06% | 172.2만 |
|---|
| 2025.11.20 | ₩136,816 | ₩137,790 | ₩134,921 | ₩135,828 | -0.72% | 167.3만 |
|---|
| 2025.11.19 | ₩139,699 | ₩139,699 | ₩133,879 | ₩135,241 | -3.19% | 273.5만 |
|---|
| 2025.11.18 | ₩139,085 | ₩143,236 | ₩138,538 | ₩138,671 | -0.30% | 283.1만 |
|---|
| 2025.11.17 | ₩139,299 | ₩141,448 | ₩138,591 | ₩139,045 | -0.18% | 141.2만 |
|---|
| 2025.11.14 | ₩139,579 | ₩142,716 | ₩138,511 | ₩139,018 | -0.40% | 203.5만 |
|---|
| 2025.11.13 | ₩143,183 | ₩143,837 | ₩140,193 | ₩140,700 | -1.73% | 215.2만 |
|---|
| 2025.11.12 | ₩144,224 | ₩145,866 | ₩142,569 | ₩144,504 | +0.19% | 174.3만 |
|---|
| 2025.11.11 | ₩141,488 | ₩145,052 | ₩140,860 | ₩144,371 | +2.04% | 200.7만 |
|---|
| 2025.11.10 | ₩143,330 | ₩145,238 | ₩138,898 | ₩141,461 | -1.30% | 265.4만 |
|---|
| 2025.11.07 | ₩140,820 | ₩142,022 | ₩138,565 | ₩141,461 | +0.45% | 202만 |
|---|
| 2025.11.06 | ₩141,875 | ₩142,062 | ₩137,510 | ₩140,420 | -1.03% | 239.2만 |
|---|
| 2025.11.05 | ₩136,028 | ₩142,115 | ₩135,481 | ₩141,087 | +3.72% | 276.4만 |
|---|
| 2025.11.04 | ₩135,948 | ₩138,631 | ₩133,506 | ₩137,377 | +1.05% | 353.1만 |
|---|
| 2025.11.03 | ₩125,404 | ₩135,868 | ₩121,679 | ₩135,575 | +8.11% | 622.8만 |
|---|
| 2025.10.31 | ₩123,735 | ₩126,939 | ₩122,881 | ₩124,776 | +0.84% | 250.3만 |
|---|
| 2025.10.30 | ₩121,920 | ₩126,298 | ₩121,720 | ₩123,588 | +1.37% | 240.5만 |
|---|
| 2025.10.29 | ₩122,120 | ₩126,031 | ₩117,728 | ₩120,371 | -1.43% | 344.4만 |
|---|
| 2025.10.28 | ₩122,988 | ₩125,444 | ₩112,149 | ₩122,334 | -0.53% | 687.6만 |
|---|
| 2025.10.27 | ₩123,014 | ₩124,362 | ₩121,052 | ₩124,242 | +1.00% | 380.3만 |
|---|
| 2025.10.24 | ₩120,131 | ₩122,907 | ₩119,771 | ₩121,840 | +1.42% | 223.7만 |
|---|
| 2025.10.23 | ₩116,994 | ₩119,544 | ₩116,794 | ₩119,210 | +1.89% | 203.2만 |
|---|
| 2025.10.22 | ₩116,661 | ₩117,742 | ₩116,460 | ₩117,542 | +0.76% | 158.3만 |
|---|
| 2025.10.21 | ₩114,325 | ₩116,767 | ₩114,191 | ₩116,527 | +1.93% | 113.7만 |
|---|
| 2025.10.20 | ₩117,395 | ₩117,395 | ₩112,630 | ₩115,019 | -2.02% | 210만 |
|---|
| 2025.10.17 | ₩116,180 | ₩118,182 | ₩115,272 | ₩116,888 | +0.61% | 207.1만 |
|---|
| 2025.10.16 | ₩118,636 | ₩123,949 | ₩116,287 | ₩116,541 | -1.77% | 376만 |
|---|
| 2025.10.15 | ₩113,631 | ₩118,116 | ₩113,631 | ₩117,662 | +3.55% | 205만 |
|---|
| 2025.10.14 | ₩112,630 | ₩115,006 | ₩111,402 | ₩114,739 | +1.87% | 130.3만 |
|---|
| 2025.10.13 | ₩112,643 | ₩113,657 | ₩110,547 | ₩113,097 | +0.40% | 106.8만 |
|---|
| 2025.10.10 | ₩113,471 | ₩113,711 | ₩110,868 | ₩111,855 | -1.42% | 157.7만 |
|---|