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 | ₩150,149 | ₩152,180 | ₩149,427 | ₩150,737 | +0.39% | 112.2만 |
| 2026.10.08 | ₩150,871 | ₩152,020 | ₩147,115 | ₩150,684 | -0.12% | 192.7만 |
| 2026.10.07 | ₩150,777 | ₩154,345 | ₩150,296 | ₩151,606 | +0.55% | 127.5만 |
| 2026.10.06 | ₩152,528 | ₩153,651 | ₩149,240 | ₩150,657 | -1.23% | 245.9만 |
| 2026.10.05 | ₩153,891 | ₩154,586 | ₩150,791 | ₩152,528 | -0.89% | 194.9만 |
| 2026.10.02 | ₩156,043 | ₩156,617 | ₩153,116 | ₩154,092 | -1.25% | 217만 |
| 2026.10.01 | ₩161,001 | ₩162,003 | ₩156,363 | ₩156,551 | -2.76% | 236.3만 |
| 2026.09.30 | ₩164,382 | ₩166,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,177 |
| -1.34% |
| 162만 |
| 2026.09.29 | ₩165,278 | ₩167,683 | ₩162,899 | ₩164,649 | -0.38% | 171.9만 |
|---|
| 2026.09.28 | ₩164,810 | ₩168,579 | ₩163,754 | ₩166,814 | +1.22% | 142.9만 |
|---|
| 2026.09.25 | ₩168,017 | ₩168,391 | ₩164,476 | ₩165,572 | -1.46% | 121만 |
|---|
| 2026.09.24 | ₩166,774 | ₩167,790 | ₩164,422 | ₩166,307 | -0.28% | 140.5만 |
|---|
| 2026.09.23 | ₩170,409 | ₩171,345 | ₩165,572 | ₩166,574 | -2.25% | 153.4만 |
|---|
| 2026.09.22 | ₩166,681 | ₩170,730 | ₩165,732 | ₩169,634 | +1.77% | 164.7만 |
|---|
| 2026.09.21 | ₩167,055 | ₩170,276 | ₩165,972 | ₩166,587 | -0.28% | 127.1만 |
|---|
| 2026.09.18 | ₩170,864 | ₩172,027 | ₩167,362 | ₩167,469 | -1.99% | 369.9만 |
|---|
| 2026.09.17 | ₩168,044 | ₩170,717 | ₩167,189 | ₩170,556 | +1.50% | 146.9만 |
|---|
| 2026.09.16 | ₩162,351 | ₩167,002 | ₩162,351 | ₩166,721 | +2.69% | 134.7만 |
|---|
| 2026.09.15 | ₩162,484 | ₩163,300 | ₩160,333 | ₩162,698 | +0.13% | 156.4만 |
|---|
| 2026.09.14 | ₩163,687 | ₩164,850 | ₩162,083 | ₩163,300 | -0.24% | 145.6만 |
|---|
| 2026.09.11 | ₩166,186 | ₩166,186 | ₩162,271 | ₩162,337 | -2.32% | 142.5만 |
|---|
| 2026.09.10 | ₩167,175 | ₩168,806 | ₩163,821 | ₩164,756 | -1.45% | 146.3만 |
|---|
| 2026.09.09 | ₩167,937 | ₩170,690 | ₩165,144 | ₩168,405 | +0.28% | 130.1만 |
|---|
| 2026.09.08 | ₩165,866 | ₩168,926 | ₩163,340 | ₩166,253 | +0.23% | 128.3만 |
|---|
| 2026.09.04 | ₩169,006 | ₩171,171 | ₩168,445 | ₩169,394 | +0.23% | 103.1만 |
|---|
| 2026.09.03 | ₩173,296 | ₩173,737 | ₩168,659 | ₩171,064 | -1.29% | 91만 |
|---|
| 2026.09.02 | ₩168,966 | ₩173,149 | ₩168,244 | ₩172,174 | +1.90% | 232.4만 |
|---|
| 2026.09.01 | ₩166,534 | ₩167,242 | ₩163,714 | ₩167,068 | +0.32% | 119.2만 |
|---|
| 2026.08.31 | ₩163,928 | ₩165,719 | ₩162,524 | ₩164,676 | +0.46% | 148.3만 |
|---|
| 2026.08.28 | ₩170,717 | ₩170,717 | ₩164,489 | ₩166,213 | -2.64% | 121.5만 |
|---|
| 2026.08.27 | ₩171,238 | ₩171,332 | ₩168,472 | ₩170,717 | -0.30% | 70만 |
|---|
| 2026.08.26 | ₩172,641 | ₩173,122 | ₩170,757 | ₩171,225 | -0.82% | 80만 |
|---|
| 2026.08.25 | ₩172,374 | ₩174,806 | ₩170,396 | ₩173,363 | +0.57% | 116.2만 |
|---|
| 2026.08.24 | ₩170,356 | ₩171,545 | ₩168,806 | ₩171,038 | +0.40% | 80만 |
|---|
| 2026.08.21 | ₩168,993 | ₩173,630 | ₩167,857 | ₩170,810 | +1.08% | 136.7만 |
|---|
| 2026.08.20 | ₩169,862 | ₩173,470 | ₩169,340 | ₩170,022 | +0.09% | 120.7만 |
|---|
| 2026.08.19 | ₩167,055 | ₩173,149 | ₩166,520 | ₩171,692 | +2.78% | 158.9만 |
|---|
| 2026.08.18 | ₩166,106 | ₩166,708 | ₩164,690 | ₩165,010 | -0.66% | 119.1만 |
|---|
| 2026.08.17 | ₩160,587 | ₩165,799 | ₩159,892 | ₩165,050 | +2.78% | 204.1만 |
|---|
| 2026.08.14 | ₩159,237 | ₩160,961 | ₩157,112 | ₩160,587 | +0.85% | 78.6만 |
|---|
| 2026.08.13 | ₩163,353 | ₩163,353 | ₩159,985 | ₩161,068 | -1.40% | 82.9만 |
|---|
| 2026.08.12 | ₩159,758 | ₩162,471 | ₩158,876 | ₩161,402 | +1.03% | 105.5만 |
|---|
| 2026.08.11 | ₩161,883 | ₩163,420 | ₩160,453 | ₩161,803 | -0.05% | 108만 |
|---|
| 2026.08.10 | ₩161,121 | ₩163,968 | ₩161,041 | ₩162,444 | +0.82% | 135.2만 |
|---|
| 2026.08.07 | ₩158,448 | ₩161,549 | ₩156,871 | ₩161,121 | +1.69% | 154만 |
|---|
| 2026.08.06 | ₩160,106 | ₩160,760 | ₩154,720 | ₩158,208 | -1.19% | 239만 |
|---|
| 2026.08.05 | ₩165,705 | ₩166,480 | ₩159,731 | ₩160,106 | -3.38% | 179.6만 |
|---|
| 2026.08.04 | ₩159,143 | ₩161,616 | ₩156,363 | ₩161,175 | +1.28% | 207.8만 |
|---|
| 2026.08.03 | ₩160,667 | ₩162,204 | ₩157,727 | ₩158,275 | -1.49% | 141.9만 |
|---|
| 2026.07.31 | ₩164,048 | ₩164,048 | ₩158,288 | ₩159,731 | -2.63% | 183만 |
|---|
| 2026.07.30 | ₩165,705 | ₩169,060 | ₩162,551 | ₩164,369 | -0.81% | 262.8만 |
|---|
| 2026.07.29 | ₩172,227 | ₩173,670 | ₩168,164 | ₩169,862 | -1.37% | 291만 |
|---|
| 2026.07.28 | ₩159,036 | ₩177,212 | ₩158,569 | ₩173,644 | +9.18% | 592.1만 |
|---|
| 2026.07.27 | ₩157,259 | ₩161,322 | ₩156,698 | ₩158,863 | +1.02% | 272.9만 |
|---|
| 2026.07.24 | ₩157,312 | ₩159,210 | ₩155,963 | ₩157,259 | -0.03% | 120.7만 |
|---|
| 2026.07.23 | ₩153,744 | ₩156,992 | ₩153,036 | ₩155,949 | +1.43% | 95.6만 |
|---|
| 2026.07.22 | ₩155,388 | ₩158,582 | ₩154,720 | ₩154,746 | -0.41% | 99.9만 |
|---|
| 2026.07.21 | ₩154,172 | ₩158,970 | ₩153,423 | ₩156,885 | +1.76% | 190.7만 |
|---|
| 2026.07.20 | ₩157,192 | ₩158,569 | ₩153,637 | ₩154,559 | -1.67% | 125.7만 |
|---|
| 2026.07.17 | ₩155,388 | ₩159,838 | ₩155,388 | ₩156,698 | +0.84% | 223.3만 |
|---|
| 2026.07.16 | ₩153,704 | ₩156,604 | ₩152,528 | ₩155,896 | +1.43% | 136.5만 |
|---|
| 2026.07.15 | ₩151,739 | ₩154,760 | ₩147,757 | ₩153,811 | +1.37% | 156.5만 |
|---|
| 2026.07.14 | ₩152,702 | ₩154,105 | ₩150,764 | ₩153,530 | +0.54% | 130.1만 |
|---|
| 2026.07.13 | ₩154,987 | ₩155,054 | ₩152,087 | ₩152,662 | -1.50% | 148.1만 |
|---|
| 2026.07.10 | ₩158,408 | ₩158,943 | ₩153,971 | ₩155,976 | -1.54% | 164.4만 |
|---|
| 2026.07.09 | ₩155,602 | ₩158,996 | ₩155,602 | ₩158,395 | +1.80% | 135.4만 |
|---|
| 2026.07.08 | ₩157,780 | ₩158,729 | ₩155,575 | ₩156,711 | -0.68% | 187.8만 |
|---|
| 2026.07.07 | ₩157,072 | ₩157,887 | ₩155,228 | ₩157,767 | +0.44% | 166.7만 |
|---|
| 2026.07.06 | ₩155,522 | ₩155,695 | ₩152,715 | ₩154,519 | -0.64% | 127.7만 |
|---|
| 2026.07.02 | ₩152,595 | ₩158,622 | ₩151,686 | ₩156,176 | +2.35% | 263.2만 |
|---|
| 2026.07.01 | ₩153,290 | ₩155,027 | ₩151,432 | ₩152,100 | -0.78% | 171.1만 |
|---|
| 2026.06.30 | ₩153,691 | ₩154,305 | ₩150,750 | ₩151,499 | -1.43% | 183.1만 |
|---|
| 2026.06.29 | ₩154,332 | ₩154,332 | ₩150,871 | ₩153,236 | -0.71% | 153.2만 |
|---|
| 2026.06.26 | ₩146,313 | ₩154,439 | ₩146,313 | ₩152,020 | +3.90% | 379.5만 |
|---|
| 2026.06.25 | ₩144,803 | ₩148,011 | ₩142,304 | ₩143,707 | -0.76% | 183.2만 |
|---|
| 2026.06.24 | ₩141,035 | ₩145,806 | ₩139,645 | ₩144,950 | +2.78% | 196.4만 |
|---|
| 2026.06.23 | ₩139,805 | ₩140,968 | ₩137,747 | ₩139,524 | -0.20% | 167.1만 |
|---|
| 2026.06.22 | ₩133,363 | ₩138,602 | ₩133,363 | ₩138,535 | +3.88% | 220.5만 |
|---|
| 2026.06.18 | ₩133,083 | ₩133,136 | ₩128,419 | ₩131,265 | -1.37% | 405.9만 |
|---|
| 2026.06.17 | ₩133,403 | ₩135,021 | ₩131,305 | ₩132,294 | -0.83% | 171.6만 |
|---|
| 2026.06.16 | ₩137,319 | ₩138,094 | ₩133,029 | ₩133,310 | -2.92% | 155.6만 |
|---|
| 2026.06.15 | ₩144,309 | ₩144,309 | ₩135,408 | ₩136,290 | -5.56% | 281.5만 |
|---|
| 2026.06.12 | ₩144,108 | ₩146,527 | ₩142,371 | ₩145,044 | +0.65% | 148.9만 |
|---|
| 2026.06.11 | ₩141,623 | ₩146,594 | ₩139,097 | ₩144,108 | +1.76% | 231.8만 |
|---|
| 2026.06.10 | ₩138,148 | ₩147,463 | ₩138,054 | ₩140,847 | +1.95% | 265.4만 |
|---|
| 2026.06.09 | ₩136,531 | ₩139,297 | ₩135,662 | ₩137,961 | +1.05% | 231.9만 |
|---|
| 2026.06.08 | ₩137,346 | ₩139,832 | ₩132,014 | ₩134,499 | -2.07% | 297.5만 |
|---|
| 2026.06.05 | ₩135,234 | ₩142,157 | ₩134,727 | ₩136,825 | +1.18% | 264.1만 |
|---|
| 2026.06.04 | ₩132,762 | ₩135,595 | ₩131,973 | ₩135,301 | +1.91% | 178만 |
|---|
| 2026.06.03 | ₩124,316 | ₩131,613 | ₩123,835 | ₩130,944 | +5.33% | 227만 |
|---|
| 2026.06.02 | ₩126,561 | ₩126,828 | ₩123,193 | ₩123,273 | -2.60% | 202.2만 |
|---|
| 2026.06.01 | ₩128,940 | ₩129,635 | ₩125,906 | ₩127,750 | -0.92% | 159.2만 |
|---|
| 2026.05.29 | ₩130,637 | ₩130,971 | ₩128,606 | ₩129,287 | -1.03% | 290.3만 |
|---|
| 2026.05.28 | ₩130,062 | ₩130,690 | ₩129,060 | ₩130,303 | +0.18% | 130.5만 |
|---|
| 2026.05.27 | ₩130,330 | ₩132,107 | ₩129,541 | ₩130,089 | -0.18% | 94만 |
|---|
| 2026.05.26 | ₩130,102 | ₩131,145 | ₩129,154 | ₩129,768 | -0.26% | 117.6만 |
|---|
| 2026.05.22 | ₩130,036 | ₩131,252 | ₩128,352 | ₩129,849 | -0.14% | 88만 |
|---|
| 2026.05.21 | ₩128,165 | ₩130,891 | ₩127,162 | ₩130,183 | +1.57% | 76.6만 |
|---|
| 2026.05.20 | ₩131,506 | ₩131,506 | ₩128,352 | ₩129,742 | -1.34% | 106.6만 |
|---|
| 2026.05.19 | ₩127,216 | ₩128,779 | ₩125,759 | ₩127,764 | +0.43% | 116.7만 |
|---|
| 2026.05.18 | ₩127,603 | ₩129,100 | ₩126,467 | ₩127,216 | -0.30% | 102.1만 |
|---|
| 2026.05.15 | ₩130,223 | ₩130,570 | ₩126,040 | ₩127,376 | -2.19% | 164.9만 |
|---|
| 2026.05.14 | ₩132,334 | ₩132,789 | ₩129,795 | ₩130,477 | -1.40% | 135만 |
|---|
| 2026.05.13 | ₩131,960 | ₩132,361 | ₩129,728 | ₩132,067 | +0.08% | 163만 |
|---|
| 2026.05.12 | ₩134,767 | ₩135,301 | ₩132,241 | ₩132,481 | -1.70% | 158.5만 |
|---|
| 2026.05.11 | ₩132,361 | ₩137,667 | ₩132,361 | ₩134,072 | +1.29% | 166.2만 |
|---|
| 2026.05.08 | ₩131,773 | ₩133,470 | ₩130,263 | ₩131,720 | -0.04% | 87.8만 |
|---|
| 2026.05.07 | ₩133,216 | ₩133,216 | ₩129,795 | ₩130,664 | -1.92% | 102.2만 |
|---|
| 2026.05.06 | ₩131,800 | ₩133,657 | ₩130,450 | ₩133,444 | +1.25% | 117.9만 |
|---|
| 2026.05.05 | ₩130,717 | ₩132,174 | ₩128,499 | ₩130,263 | -0.35% | 103.8만 |
|---|
| 2026.05.04 | ₩129,020 | ₩130,437 | ₩128,753 | ₩129,822 | +0.62% | 101.8만 |
|---|
| 2026.05.01 | ₩127,309 | ₩129,702 | ₩126,721 | ₩129,514 | +1.73% | 120.4만 |
|---|
| 2026.04.30 | ₩134,085 | ₩134,780 | ₩126,868 | ₩127,323 | -5.04% | 241만 |
|---|
| 2026.04.29 | ₩132,548 | ₩137,466 | ₩129,194 | ₩132,441 | -0.08% | 224.3만 |
|---|
| 2026.04.28 | ₩126,628 | ₩131,452 | ₩124,008 | ₩130,624 | +3.16% | 253.1만 |
|---|
| 2026.04.27 | ₩126,294 | ₩130,517 | ₩126,294 | ₩127,924 | +1.29% | 214.9만 |
|---|
| 2026.04.24 | ₩126,895 | ₩127,229 | ₩125,131 | ₩126,494 | -0.32% | 111.7만 |
|---|
| 2026.04.23 | ₩128,793 | ₩129,969 | ₩127,095 | ₩127,590 | -0.93% | 90.5만 |
|---|
| 2026.04.22 | ₩129,661 | ₩131,238 | ₩128,298 | ₩129,287 | -0.29% | 101.3만 |
|---|
| 2026.04.21 | ₩129,688 | ₩129,955 | ₩126,868 | ₩128,592 | -0.85% | 147.9만 |
|---|
| 2026.04.20 | ₩131,840 | ₩131,907 | ₩129,073 | ₩129,528 | -1.75% | 103.3만 |
|---|
| 2026.04.17 | ₩129,100 | ₩130,891 | ₩127,804 | ₩130,731 | +1.26% | 153만 |
|---|
| 2026.04.16 | ₩129,568 | ₩130,343 | ₩126,374 | ₩127,389 | -1.68% | 161.7만 |
|---|
| 2026.04.15 | ₩131,973 | ₩133,537 | ₩129,635 | ₩129,768 | -1.67% | 121.4만 |
|---|
| 2026.04.14 | ₩127,977 | ₩130,837 | ₩127,977 | ₩130,557 | +2.02% | 152만 |
|---|
| 2026.04.13 | ₩128,472 | ₩129,434 | ₩125,412 | ₩127,697 | -0.60% | 118.6만 |
|---|
| 2026.04.10 | ₩130,343 | ₩130,396 | ₩127,510 | ₩128,392 | -1.50% | 114.7만 |
|---|
| 2026.04.09 | ₩127,136 | ₩130,410 | ₩126,507 | ₩129,581 | +1.92% | 109만 |
|---|
| 2026.04.08 | ₩127,483 | ₩128,272 | ₩124,957 | ₩128,151 | +0.52% | 115.2만 |
|---|
| 2026.04.07 | ₩126,200 | ₩127,055 | ₩124,596 | ₩125,211 | -0.78% | 139.4만 |
|---|
| 2026.04.06 | ₩126,908 | ₩128,485 | ₩125,625 | ₩126,775 | -0.11% | 99.8만 |
|---|
| 2026.04.02 | ₩124,316 | ₩128,365 | ₩123,688 | ₩128,205 | +3.13% | 116만 |
|---|
| 2026.04.01 | ₩126,494 | ₩127,710 | ₩125,358 | ₩126,026 | -0.37% | 148.1만 |
|---|
| 2026.03.31 | ₩122,338 | ₩126,187 | ₩121,843 | ₩125,786 | +2.82% | 182.6만 |
|---|
| 2026.03.30 | ₩121,790 | ₩122,538 | ₩120,387 | ₩120,721 | -0.88% | 153.6만 |
|---|
| 2026.03.27 | ₩123,327 | ₩123,621 | ₩120,547 | ₩120,681 | -2.15% | 149.4만 |
|---|
| 2026.03.26 | ₩121,603 | ₩125,265 | ₩121,603 | ₩123,300 | +1.40% | 123만 |
|---|
| 2026.03.25 | ₩121,616 | ₩125,398 | ₩121,616 | ₩123,260 | +1.35% | 105.6만 |
|---|
| 2026.03.24 | ₩119,785 | ₩122,552 | ₩119,277 | ₩121,108 | +1.10% | 158.4만 |
|---|
| 2026.03.23 | ₩121,830 | ₩123,394 | ₩120,280 | ₩120,881 | -0.78% | 141.6만 |
|---|
| 2026.03.20 | ₩124,035 | ₩124,743 | ₩120,734 | ₩121,322 | -2.19% | 438.9만 |
|---|
| 2026.03.19 | ₩122,792 | ₩125,051 | ₩122,578 | ₩124,222 | +1.16% | 133.2만 |
|---|
| 2026.03.18 | ₩124,757 | ₩125,505 | ₩122,445 | ₩123,273 | -1.19% | 157.7만 |
|---|
| 2026.03.17 | ₩124,342 | ₩126,842 | ₩124,342 | ₩125,919 | +1.27% | 186.5만 |
|---|
| 2026.03.16 | ₩123,140 | ₩125,158 | ₩121,817 | ₩124,289 | +0.93% | 161.7만 |
|---|
| 2026.03.13 | ₩124,623 | ₩125,144 | ₩121,990 | ₩123,674 | -0.76% | 168.4만 |
|---|
| 2026.03.12 | ₩124,289 | ₩124,890 | ₩122,338 | ₩122,993 | -1.04% | 194.7만 |
|---|
| 2026.03.11 | ₩128,272 | ₩128,980 | ₩126,454 | ₩126,507 | -1.38% | 172.6만 |
|---|
| 2026.03.10 | ₩130,330 | ₩130,784 | ₩128,165 | ₩128,325 | -1.54% | 154.8만 |
|---|
| 2026.03.09 | ₩128,218 | ₩130,463 | ₩126,320 | ₩129,768 | +1.21% | 152.1만 |
|---|
| 2026.03.06 | ₩128,606 | ₩128,699 | ₩126,441 | ₩128,218 | -0.30% | 125.5만 |
|---|
| 2026.03.05 | ₩130,958 | ₩132,775 | ₩128,392 | ₩130,076 | -0.67% | 133만 |
|---|
| 2026.03.04 | ₩132,521 | ₩132,856 | ₩129,514 | ₩132,120 | -0.30% | 162.9만 |
|---|
| 2026.03.03 | ₩131,613 | ₩133,069 | ₩129,635 | ₩131,065 | -0.42% | 164.5만 |
|---|
| 2026.03.02 | ₩133,564 | ₩134,980 | ₩130,356 | ₩133,697 | +0.10% | 167.3만 |
|---|
| 2026.02.27 | ₩132,361 | ₩136,009 | ₩132,120 | ₩135,341 | +2.25% | 231.5만 |
|---|
| 2026.02.26 | ₩133,524 | ₩133,925 | ₩130,049 | ₩133,764 | +0.18% | 209.2만 |
|---|
| 2026.02.25 | ₩135,047 | ₩135,194 | ₩131,733 | ₩133,617 | -1.06% | 166.5만 |
|---|
| 2026.02.24 | ₩134,793 | ₩136,651 | ₩133,751 | ₩135,047 | +0.19% | 169.6만 |
|---|
| 2026.02.23 | ₩135,408 | ₩137,867 | ₩133,697 | ₩134,780 | -0.46% | 133.3만 |
|---|
| 2026.02.20 | ₩135,822 | ₩137,199 | ₩133,764 | ₩135,408 | -0.31% | 150.9만 |
|---|
| 2026.02.19 | ₩136,491 | ₩137,399 | ₩133,644 | ₩135,956 | -0.39% | 146만 |
|---|
| 2026.02.18 | ₩134,673 | ₩138,575 | ₩134,513 | ₩137,640 | +2.20% | 160.7만 |
|---|
| 2026.02.17 | ₩135,943 | ₩138,856 | ₩133,871 | ₩135,194 | -0.55% | 190.5만 |
|---|
| 2026.02.13 | ₩135,609 | ₩137,894 | ₩134,352 | ₩135,114 | -0.36% | 138.5만 |
|---|
| 2026.02.12 | ₩132,134 | ₩136,584 | ₩130,837 | ₩134,646 | +1.90% | 170.1만 |
|---|
| 2026.02.11 | ₩131,666 | ₩133,363 | ₩129,969 | ₩132,094 | +0.32% | 192.5만 |
|---|
| 2026.02.10 | ₩137,653 | ₩141,943 | ₩131,987 | ₩133,711 | -2.86% | 474.9만 |
|---|
| 2026.02.09 | ₩145,004 | ₩146,313 | ₩142,438 | ₩145,712 | +0.49% | 270.1만 |
|---|
| 2026.02.06 | ₩138,656 | ₩145,030 | ₩138,348 | ₩144,857 | +4.47% | 219.4만 |
|---|
| 2026.02.05 | ₩137,266 | ₩142,317 | ₩136,624 | ₩137,333 | +0.05% | 204.7만 |
|---|
| 2026.02.04 | ₩137,132 | ₩138,388 | ₩135,568 | ₩137,119 | -0.01% | 191.5만 |
|---|
| 2026.02.03 | ₩137,319 | ₩139,538 | ₩134,606 | ₩134,874 | -1.78% | 155.3만 |
|---|
| 2026.02.02 | ₩133,310 | ₩137,466 | ₩132,976 | ₩137,212 | +2.93% | 157.4만 |
|---|
| 2026.01.30 | ₩134,673 | ₩135,315 | ₩132,682 | ₩133,738 | -0.69% | 198.9만 |
|---|
| 2026.01.29 | ₩135,101 | ₩136,170 | ₩133,925 | ₩135,087 | -0.01% | 144만 |
|---|
| 2026.01.28 | ₩137,680 | ₩139,030 | ₩132,107 | ₩135,221 | -1.79% | 157.7만 |
|---|
| 2026.01.27 | ₩137,653 | ₩140,406 | ₩137,105 | ₩138,281 | +0.46% | 154.4만 |
|---|
| 2026.01.26 | ₩135,742 | ₩138,215 | ₩135,114 | ₩137,092 | +0.99% | 143.9만 |
|---|
| 2026.01.23 | ₩139,444 | ₩139,925 | ₩133,738 | ₩136,304 | -2.25% | 236.1만 |
|---|
| 2026.01.22 | ₩140,353 | ₩141,743 | ₩139,471 | ₩140,406 | +0.04% | 130.8만 |
|---|
| 2026.01.21 | ₩136,985 | ₩140,901 | ₩134,980 | ₩139,885 | +2.12% | 157만 |
|---|
| 2026.01.20 | ₩138,001 | ₩138,789 | ₩133,644 | ₩137,145 | -0.62% | 220.6만 |
|---|
| 2026.01.16 | ₩141,061 | ₩145,111 | ₩140,099 | ₩141,943 | +0.63% | 169.6만 |
|---|
| 2026.01.15 | ₩141,876 | ₩142,652 | ₩139,351 | ₩140,647 | -0.87% | 157.2만 |
|---|
| 2026.01.14 | ₩138,535 | ₩143,854 | ₩137,921 | ₩141,596 | +2.21% | 212.8만 |
|---|
| 2026.01.13 | ₩142,411 | ₩143,721 | ₩137,226 | ₩138,228 | -2.94% | 204.1만 |
|---|
| 2026.01.12 | ₩142,919 | ₩142,919 | ₩139,925 | ₩142,104 | -0.57% | 176.1만 |
|---|
| 2026.01.09 | ₩141,716 | ₩143,921 | ₩141,569 | ₩142,825 | +0.78% | 152.1만 |
|---|
| 2026.01.08 | ₩146,661 | ₩147,129 | ₩139,912 | ₩141,556 | -3.48% | 257.8만 |
|---|
| 2026.01.07 | ₩144,175 | ₩150,069 | ₩144,175 | ₩147,770 | +2.49% | 337.7만 |
|---|
| 2026.01.06 | ₩135,956 | ₩143,641 | ₩135,007 | ₩142,545 | +4.85% | 385.8만 |
|---|
| 2026.01.05 | ₩137,653 | ₩137,667 | ₩132,361 | ₩136,036 | -1.17% | 305.2만 |
|---|
| 2026.01.02 | ₩131,305 | ₩135,649 | ₩130,891 | ₩135,542 | +3.23% | 215.2만 |
|---|
| 2025.12.31 | ₩131,546 | ₩133,497 | ₩131,145 | ₩132,000 | +0.35% | 137.6만 |
|---|
| 2025.12.30 | ₩132,588 | ₩132,682 | ₩131,051 | ₩132,187 | -0.30% | 160.4만 |
|---|
| 2025.12.29 | ₩133,684 | ₩133,751 | ₩130,477 | ₩132,695 | -0.74% | 122.6만 |
|---|
| 2025.12.26 | ₩134,192 | ₩134,192 | ₩133,069 | ₩133,791 | -0.30% | 62.7만 |
|---|
| 2025.12.24 | ₩134,900 | ₩135,662 | ₩134,045 | ₩134,232 | -0.50% | 49.1만 |
|---|
| 2025.12.23 | ₩134,312 | ₩135,929 | ₩133,671 | ₩134,860 | +0.41% | 133.1만 |
|---|
| 2025.12.22 | ₩136,237 | ₩137,012 | ₩132,294 | ₩134,593 | -1.21% | 197.5만 |
|---|
| 2025.12.19 | ₩130,664 | ₩138,255 | ₩130,116 | ₩137,239 | +5.03% | 590.7만 |
|---|
| 2025.12.18 | ₩131,305 | ₩131,426 | ₩129,648 | ₩130,049 | -0.96% | 175.8만 |
|---|
| 2025.12.17 | ₩129,982 | ₩132,174 | ₩129,755 | ₩130,477 | +0.38% | 159.9만 |
|---|
| 2025.12.16 | ₩131,198 | ₩131,893 | ₩128,833 | ₩129,675 | -1.16% | 205.5만 |
|---|
| 2025.12.15 | ₩128,659 | ₩132,896 | ₩127,603 | ₩131,826 | +2.46% | 281.6만 |
|---|
| 2025.12.12 | ₩127,977 | ₩128,298 | ₩125,011 | ₩127,510 | -0.37% | 226.5만 |
|---|
| 2025.12.11 | ₩126,882 | ₩129,488 | ₩126,147 | ₩128,432 | +1.22% | 183.6만 |
|---|
| 2025.12.10 | ₩127,737 | ₩129,474 | ₩126,000 | ₩127,189 | -0.43% | 187.2만 |
|---|
| 2025.12.09 | ₩128,993 | ₩130,944 | ₩126,507 | ₩127,176 | -1.41% | 245.6만 |
|---|
| 2025.12.08 | ₩133,818 | ₩134,219 | ₩126,080 | ₩129,234 | -3.43% | 386.9만 |
|---|
| 2025.12.05 | ₩134,980 | ₩138,562 | ₩131,452 | ₩137,012 | +1.50% | 235.7만 |
|---|
| 2025.12.04 | ₩135,488 | ₩136,945 | ₩133,230 | ₩134,259 | -0.91% | 208.9만 |
|---|
| 2025.12.03 | ₩136,050 | ₩137,145 | ₩134,847 | ₩135,649 | -0.29% | 187.5만 |
|---|
| 2025.12.02 | ₩136,865 | ₩138,375 | ₩134,379 | ₩135,568 | -0.95% | 243.9만 |
|---|
| 2025.12.01 | ₩138,308 | ₩138,843 | ₩135,609 | ₩136,370 | -1.40% | 225.5만 |
|---|
| 2025.11.28 | ₩142,264 | ₩142,986 | ₩138,789 | ₩139,605 | -1.87% | 93.2만 |
|---|
| 2025.11.26 | ₩141,141 | ₩142,999 | ₩140,433 | ₩141,195 | +0.04% | 140.4만 |
|---|
| 2025.11.25 | ₩142,451 | ₩143,814 | ₩140,540 | ₩141,061 | -0.98% | 170.2만 |
|---|
| 2025.11.24 | ₩137,653 | ₩142,558 | ₩136,985 | ₩141,983 | +3.15% | 266.1만 |
|---|
| 2025.11.21 | ₩136,317 | ₩137,921 | ₩135,515 | ₩136,397 | +0.06% | 172.2만 |
|---|
| 2025.11.20 | ₩136,985 | ₩137,961 | ₩135,087 | ₩135,996 | -0.72% | 167.3만 |
|---|
| 2025.11.19 | ₩139,872 | ₩139,872 | ₩134,045 | ₩135,408 | -3.19% | 273.5만 |
|---|
| 2025.11.18 | ₩139,257 | ₩143,413 | ₩138,709 | ₩138,843 | -0.30% | 283.1만 |
|---|
| 2025.11.17 | ₩139,471 | ₩141,623 | ₩138,763 | ₩139,217 | -0.18% | 141.2만 |
|---|
| 2025.11.14 | ₩139,752 | ₩142,892 | ₩138,682 | ₩139,190 | -0.40% | 203.5만 |
|---|
| 2025.11.13 | ₩143,360 | ₩144,015 | ₩140,366 | ₩140,874 | -1.73% | 215.2만 |
|---|
| 2025.11.12 | ₩144,402 | ₩146,046 | ₩142,745 | ₩144,683 | +0.19% | 174.3만 |
|---|
| 2025.11.11 | ₩141,663 | ₩145,231 | ₩141,035 | ₩144,549 | +2.04% | 200.7만 |
|---|
| 2025.11.10 | ₩143,507 | ₩145,418 | ₩139,070 | ₩141,636 | -1.30% | 265.4만 |
|---|
| 2025.11.07 | ₩140,994 | ₩142,197 | ₩138,736 | ₩141,636 | +0.45% | 202만 |
|---|
| 2025.11.06 | ₩142,050 | ₩142,237 | ₩137,680 | ₩140,593 | -1.03% | 239.2만 |
|---|
| 2025.11.05 | ₩136,197 | ₩142,291 | ₩135,649 | ₩141,262 | +3.72% | 276.4만 |
|---|
| 2025.11.04 | ₩136,116 | ₩138,803 | ₩133,671 | ₩137,546 | +1.05% | 353.1만 |
|---|
| 2025.11.03 | ₩125,559 | ₩136,036 | ₩121,830 | ₩135,742 | +8.11% | 622.8만 |
|---|
| 2025.10.31 | ₩123,888 | ₩127,095 | ₩123,033 | ₩124,930 | +0.84% | 250.3만 |
|---|
| 2025.10.30 | ₩122,070 | ₩126,454 | ₩121,870 | ₩123,741 | +1.37% | 240.5만 |
|---|
| 2025.10.29 | ₩122,271 | ₩126,187 | ₩117,874 | ₩120,520 | -1.43% | 344.4만 |
|---|
| 2025.10.28 | ₩123,140 | ₩125,599 | ₩112,288 | ₩122,485 | -0.53% | 687.6만 |
|---|
| 2025.10.27 | ₩123,166 | ₩124,516 | ₩121,202 | ₩124,396 | +1.00% | 380.3만 |
|---|
| 2025.10.24 | ₩120,280 | ₩123,059 | ₩119,919 | ₩121,990 | +1.42% | 223.7만 |
|---|
| 2025.10.23 | ₩117,139 | ₩119,692 | ₩116,939 | ₩119,357 | +1.89% | 203.2만 |
|---|
| 2025.10.22 | ₩116,805 | ₩117,887 | ₩116,604 | ₩117,687 | +0.76% | 158.3만 |
|---|
| 2025.10.21 | ₩114,466 | ₩116,912 | ₩114,332 | ₩116,671 | +1.93% | 113.7만 |
|---|
| 2025.10.20 | ₩117,540 | ₩117,540 | ₩112,769 | ₩115,161 | -2.02% | 210만 |
|---|
| 2025.10.17 | ₩116,324 | ₩118,328 | ₩115,415 | ₩117,032 | +0.61% | 207.1만 |
|---|
| 2025.10.16 | ₩118,783 | ₩124,102 | ₩116,431 | ₩116,685 | -1.77% | 376만 |
|---|
| 2025.10.15 | ₩113,771 | ₩118,262 | ₩113,771 | ₩117,807 | +3.55% | 205만 |
|---|
| 2025.10.14 | ₩112,769 | ₩115,148 | ₩111,539 | ₩114,880 | +1.87% | 130.3만 |
|---|
| 2025.10.13 | ₩112,782 | ₩113,798 | ₩110,684 | ₩113,237 | +0.40% | 106.8만 |
|---|
| 2025.10.10 | ₩113,611 | ₩113,851 | ₩111,005 | ₩111,994 | -1.42% | 157.7만 |
|---|