Incyte

INCY
🏛️ 독일 →
71.90
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 73.95 73.95 73.95 73.95 0.0M
2022-12-29 74.50 75.10 74.34 75.10 0.0M
2022-12-28 75.17 75.17 74.64 74.64 0.0M
2022-12-27 74.92 74.92 74.92 74.92 0.0M
2022-12-23 76.75 76.84 76.07 76.31 0.0M
2022-12-22 75.64 75.64 75.64 75.64 0.0M
2022-12-20 76.02 76.10 76.02 76.10 0.0M
2022-12-19 77.00 77.00 75.73 75.87 0.0M
2022-12-16 76.49 77.38 76.49 77.38 0.0M
2022-12-15 77.45 77.57 76.92 77.57 0.0M
2022-12-14 78.05 78.05 77.56 77.56 0.0M
2022-12-13 78.01 78.13 78.01 78.13 0.0M
2022-12-12 77.91 77.91 77.91 77.91 0.0M
2022-12-08 79.78 79.78 79.75 79.75 0.0M
2022-12-07 79.14 79.17 79.14 79.17 0.0M
2022-12-06 79.88 79.88 78.80 78.80 0.0M
2022-12-05 78.40 80.30 78.40 80.30 0.0M
2022-12-02 76.44 78.33 76.44 78.14 0.0M
2022-12-01 76.58 76.63 76.58 76.63 0.0M
2022-11-30 75.29 76.00 75.29 76.00 0.0M
2022-11-28 74.45 75.86 74.45 75.86 0.0M
2022-11-24 74.55 74.75 74.55 74.75 0.0M
2022-11-23 75.94 75.94 75.69 75.69 0.0M
2022-11-22 76.23 76.23 76.23 76.23 0.0M
2022-11-21 75.64 75.64 75.64 75.64 0.0M
2022-11-17 73.83 73.83 73.83 73.83 0.0M
2022-11-16 74.07 74.07 73.81 73.81 0.0M
2022-11-15 74.58 74.58 74.00 74.42 0.0M
2022-11-14 75.30 75.60 74.95 75.20 0.0M
2022-11-11 76.25 76.25 73.57 73.57 0.0M
2022-11-10 77.39 77.39 75.77 76.26 0.0M
2022-11-09 77.39 77.39 77.39 77.39 0.0M
2022-11-08 75.89 76.40 75.89 76.10 0.0M
2022-11-07 77.86 77.86 75.95 75.95 0.0M
2022-11-04 77.87 77.87 77.82 77.82 0.0M
2022-11-03 78.61 78.61 78.61 78.61 0.0M
2022-11-02 77.77 79.24 77.77 78.03 0.0M
2022-11-01 75.41 81.00 75.39 78.38 0.0M
2022-10-31 75.20 75.20 75.02 75.02 0.0M
2022-10-28 74.45 74.86 74.45 74.86 0.0M
2022-10-27 73.17 73.17 73.17 73.17 0.0M
2022-10-26 73.60 73.60 72.88 72.88 0.0M
2022-10-25 72.76 72.76 72.76 72.76 0.0M
2022-10-24 73.86 74.01 73.86 74.01 0.0M
2022-10-21 70.10 71.25 70.10 71.25 0.0M
2022-10-20 71.50 71.50 70.62 70.62 0.0M
2022-10-18 72.50 73.00 72.29 72.41 0.0M
2022-10-17 71.58 71.58 71.17 71.17 0.0M
2022-10-14 71.18 71.18 71.18 71.18 0.0M
2022-10-11 68.93 69.00 68.93 69.00 0.0M
2022-10-10 69.74 69.74 69.74 69.74 0.0M
2022-10-07 71.20 71.20 70.75 70.75 0.0M
2022-10-06 70.00 71.05 70.00 71.05 0.0M
2022-10-05 69.90 70.42 69.90 70.42 0.0M
2022-10-04 69.40 69.40 69.29 69.29 0.0M
2022-10-03 68.31 68.31 68.27 68.27 0.0M
2022-09-29 68.06 68.17 68.06 68.17 0.0M
2022-09-26 69.12 69.12 68.85 69.03 0.0M
2022-09-23 68.82 68.82 68.73 68.73 0.0M
2022-09-22 67.67 67.67 67.11 67.27 0.0M
2022-09-21 68.64 69.50 68.64 69.50 0.0M
2022-09-16 67.90 67.97 67.90 67.97 0.0M
2022-09-15 68.92 69.17 68.58 69.17 0.0M
2022-09-14 67.92 68.12 67.92 68.12 0.0M
2022-09-13 69.57 70.50 68.75 68.75 0.0M
2022-09-12 71.77 71.77 70.00 70.00 0.0M
2022-09-09 71.55 71.55 71.18 71.18 0.0M
2022-09-08 71.21 71.74 70.94 71.74 0.0M
2022-09-07 69.73 69.73 69.73 69.73 0.0M
2022-09-06 70.03 70.03 70.03 70.03 0.0M
2022-09-05 71.24 71.24 71.24 71.24 0.0M
2022-09-02 71.53 71.53 71.53 71.53 0.0M
2022-09-01 70.03 70.04 69.56 69.76 0.0M
2022-08-31 70.09 70.09 70.00 70.00 0.0M
2022-08-30 69.74 69.74 69.74 69.74 0.0M
2022-08-29 71.24 71.24 70.54 70.54 0.0M
2022-08-26 72.39 72.39 72.30 72.30 0.0M
2022-08-25 72.41 72.87 72.41 72.87 0.0M
2022-08-23 74.31 74.31 72.32 72.32 0.0M
2022-08-22 74.05 74.05 74.05 74.05 0.0M
2022-08-19 73.33 73.33 73.33 73.33 0.0M
2022-08-18 72.44 72.59 72.44 72.59 0.0M
2022-08-17 73.86 73.86 73.12 73.12 0.0M
2022-08-16 74.31 74.31 74.31 74.31 0.0M
2022-08-15 72.31 73.97 71.85 73.97 0.0M
2022-08-10 71.94 71.94 71.79 71.79 0.0M
2022-08-09 72.40 72.53 72.40 72.53 0.0M
2022-08-08 70.90 71.22 70.90 71.20 0.0M
2022-08-05 70.10 70.55 70.10 70.10 0.0M
2022-08-04 71.15 71.15 70.72 70.72 0.0M
2022-08-03 71.75 71.91 69.25 71.91 0.0M
2022-08-02 74.25 75.50 70.11 70.11 0.0M
2022-08-01 75.53 75.97 75.38 75.97 0.0M
2022-07-29 77.24 77.24 75.89 75.89 0.0M
2022-07-27 79.07 79.24 79.07 79.24 0.0M
2022-07-26 79.13 79.13 79.13 79.13 0.0M
2022-07-25 79.58 79.58 78.52 78.52 0.0M
2022-07-22 81.81 81.81 79.16 79.16 0.0M
2022-07-21 80.56 81.44 80.52 81.44 0.0M
2022-07-20 79.52 80.99 79.51 80.99 0.0M
2022-07-19 78.46 78.46 77.42 77.42 0.0M
2022-07-18 79.33 79.33 78.14 78.14 0.0M
2022-07-15 79.67 79.67 78.89 78.89 0.0M
2022-07-14 78.84 78.88 78.49 78.71 0.0M
2022-07-13 79.90 79.90 78.44 78.44 0.0M
2022-07-12 80.20 80.50 80.00 80.20 0.0M
2022-07-11 78.96 80.84 78.96 80.79 0.0M
2022-07-08 79.99 79.99 79.82 79.82 0.0M
2022-07-07 78.01 80.00 78.01 79.30 0.0M
2022-07-06 77.37 78.27 77.31 77.56 0.0M
2022-07-05 75.31 76.50 75.31 76.50 0.0M
2022-07-04 74.28 74.28 74.28 74.28 0.0M
2022-07-01 72.31 72.31 72.31 72.31 0.0M
2022-06-30 72.37 72.93 72.37 72.93 0.0M
2022-06-29 71.95 71.95 71.80 71.80 0.0M
2022-06-28 73.94 73.94 71.76 71.76 0.0M
2022-06-27 73.50 73.64 73.50 73.64 0.0M
2022-06-24 72.00 73.70 72.00 73.70 0.0M
2022-06-23 69.95 70.34 69.95 70.34 0.0M
2022-06-22 69.44 69.44 69.44 69.44 0.0M
2022-06-21 68.50 69.30 68.50 69.30 0.0M
2022-06-20 67.77 68.59 67.77 68.22 0.0M
2022-06-17 66.51 68.28 66.51 68.28 0.0M
2022-06-16 64.80 64.80 63.91 63.91 0.0M
2022-06-15 64.06 65.59 63.74 65.59 0.0M
2022-06-14 65.02 65.02 63.46 63.46 0.0M
2022-06-13 66.20 66.36 64.94 64.94 0.0M
2022-06-09 69.85 69.85 69.43 69.45 0.0M
2022-06-08 69.30 70.00 69.30 70.00 0.0M
2022-06-07 68.82 69.23 68.77 69.23 0.0M
2022-06-06 69.74 69.74 69.74 69.74 0.0M
2022-06-03 68.77 68.77 68.77 68.77 0.0M
2022-06-02 70.23 70.24 67.66 67.66 0.0M
2022-06-01 71.26 71.36 70.54 70.54 0.0M
2022-05-31 70.36 70.36 70.36 70.36 0.0M
2022-05-30 72.21 72.30 71.91 71.91 0.0M
2022-05-26 72.04 72.15 71.92 71.92 0.0M
2022-05-25 70.12 71.80 69.89 71.80 0.0M
2022-05-24 70.71 70.71 69.83 69.83 0.0M
2022-05-23 70.48 71.86 70.13 71.85 0.0M
2022-05-20 70.57 70.82 70.37 70.82 0.0M
2022-05-19 69.60 70.03 69.60 70.03 0.0M
2022-05-18 70.48 70.48 70.48 70.48 0.0M
2022-05-17 71.56 71.56 71.56 71.56 0.0M
2022-05-16 71.93 72.28 71.93 72.28 0.0M
2022-05-13 73.42 73.63 72.68 72.68 0.0M
2022-05-12 70.61 72.31 70.41 72.31 0.0M
2022-05-11 72.05 72.05 71.11 71.11 0.0M
2022-05-10 69.00 72.05 69.00 72.05 0.0M
2022-05-09 71.09 71.09 68.84 68.84 0.0M
2022-05-06 72.10 72.10 70.67 70.67 0.0M
2022-05-05 75.89 75.89 73.15 73.77 0.0M
2022-05-04 73.50 75.90 73.50 75.90 0.0M
2022-05-03 71.83 73.82 71.83 73.82 0.0M
2022-05-02 71.25 71.64 71.25 71.57 0.0M
2022-04-29 70.98 71.60 70.98 71.22 0.0M
2022-04-28 70.28 70.28 70.28 70.28 0.0M
2022-04-26 71.28 71.28 69.99 69.99 0.0M
2022-04-25 70.42 71.14 70.32 70.32 0.0M
2022-04-22 71.16 71.16 70.81 70.82 0.0M
2022-04-21 72.18 72.85 70.91 70.94 0.0M
2022-04-20 73.17 73.80 72.00 72.66 0.0M
2022-04-19 74.95 74.95 74.13 74.13 0.0M
2022-04-14 74.91 75.23 74.91 75.23 0.0M
2022-04-13 75.36 75.36 75.36 75.36 0.0M
2022-04-12 74.40 74.78 72.90 73.62 0.0M
2022-04-11 76.66 76.66 74.41 74.41 0.0M
2022-04-08 76.69 77.85 76.50 76.50 0.0M
2022-04-07 74.86 76.00 74.86 75.52 0.0M
2022-04-06 73.32 74.40 73.32 74.40 0.0M
2022-04-05 73.47 75.03 73.47 75.01 0.0M
2022-04-04 72.11 73.88 72.11 73.85 0.0M
2022-04-01 71.84 73.00 71.84 72.46 0.0M
2022-03-31 72.00 72.00 71.74 71.74 0.0M
2022-03-30 71.08 71.84 71.08 71.84 0.0M
2022-03-29 71.86 71.86 71.22 71.62 0.0M
2022-03-28 71.32 72.04 71.32 71.76 0.0M
2022-03-24 70.34 71.66 70.10 71.66 0.0M
2022-03-23 70.92 73.50 70.20 70.20 0.0M
2022-03-22 69.82 70.64 68.80 70.64 0.0M
2022-03-21 67.90 69.50 67.90 69.26 0.0M
2022-03-18 67.12 67.78 67.12 67.78 0.0M
2022-03-17 67.16 67.98 66.84 67.98 0.0M
2022-03-16 67.34 67.52 67.00 67.34 0.0M
2022-03-15 65.36 66.70 65.36 66.70 0.0M
2022-03-14 68.60 68.60 65.78 66.12 0.0M
2022-03-11 67.04 69.12 67.04 68.26 0.0M
2022-03-10 65.08 66.90 64.04 66.90 0.0M
2022-03-09 65.64 65.66 64.60 64.60 0.0M
2022-03-08 64.98 66.20 64.98 66.20 0.0M
2022-03-07 64.18 65.62 63.48 64.72 0.0M
2022-03-04 62.80 64.62 62.22 64.62 0.0M
2022-03-03 62.54 62.98 62.16 62.44 0.0M
2022-03-02 62.00 62.00 61.46 61.52 0.0M
2022-03-01 61.22 61.22 60.90 60.90 0.0M
2022-02-28 60.14 60.74 60.14 60.30 0.0M
2022-02-25 60.16 60.68 60.16 60.68 0.0M
2022-02-24 59.14 60.26 59.02 60.26 0.0M
2022-02-23 60.56 60.70 60.56 60.60 0.0M
2022-02-22 59.08 60.14 58.44 60.12 0.0M
2022-02-21 60.14 60.14 59.02 59.02 0.0M
2022-02-18 59.56 60.84 59.38 59.94 0.0M
2022-02-17 59.28 59.38 59.28 59.38 0.0M
2022-02-15 58.80 60.00 58.80 59.72 0.0M
2022-02-14 58.78 58.84 58.16 58.44 0.0M
2022-02-11 58.56 58.86 58.48 58.86 0.0M
2022-02-10 58.52 58.82 58.14 58.66 0.0M
2022-02-09 60.54 61.36 58.48 59.82 0.0M
2022-02-08 63.96 63.96 60.00 61.30 0.0M
2022-02-07 63.20 64.60 63.20 64.60 0.0M
2022-02-04 63.96 63.96 63.18 63.26 0.0M
2022-02-03 65.44 65.44 63.80 63.80 0.0M
2022-02-02 66.52 66.72 65.24 65.40 0.0M
2022-02-01 66.22 66.62 65.96 66.48 0.0M
2022-01-31 66.30 66.50 65.68 65.68 0.0M
2022-01-28 64.28 64.52 64.28 64.34 0.0M
2022-01-27 65.16 66.30 65.14 65.14 0.0M
2022-01-26 65.88 66.14 65.16 65.98 0.0M
2022-01-25 66.46 66.46 65.52 65.96 0.0M
2022-01-24 65.64 66.44 64.70 65.22 0.0M
2022-01-21 65.96 66.88 65.44 66.42 0.0M
2022-01-20 66.38 66.66 66.38 66.50 0.0M
2022-01-19 65.92 66.52 65.92 66.22 0.0M
2022-01-18 65.06 66.50 65.06 66.36 0.0M
2022-01-17 65.98 66.80 65.06 65.38 0.0M
2022-01-14 63.82 65.16 63.82 65.16 0.0M
2022-01-13 64.02 64.56 63.34 64.56 0.0M
2022-01-12 65.68 65.68 64.00 64.06 0.0M
2022-01-11 66.10 66.20 65.36 65.40 0.0M
2022-01-10 64.48 65.50 64.44 65.34 0.0M
2022-01-07 64.08 64.62 64.06 64.54 0.0M
2022-01-06 62.26 63.98 62.26 63.98 0.0M
2022-01-05 63.48 63.64 63.36 63.64 0.0M
2022-01-04 65.00 65.00 63.30 63.78 0.0M
2022-01-03 65.00 65.50 64.26 64.86 0.0M