Ideaya Biosciences Inc (IDYA)

IDYA
🏛️ 미국 →
26.83
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 23.50 24.05 23.50 23.64 0.4M
2021-12-30 23.38 24.05 23.08 23.52 0.1M
2021-12-29 23.00 23.61 22.65 23.33 0.1M
2021-12-28 22.95 23.83 22.95 23.05 0.2M
2021-12-27 23.29 23.48 22.54 23.29 0.2M
2021-12-23 23.25 23.85 23.04 23.37 0.3M
2021-12-22 22.74 23.57 22.23 23.29 0.3M
2021-12-21 22.13 22.98 21.67 22.89 0.3M
2021-12-20 21.32 22.27 20.97 21.92 0.3M
2021-12-17 21.02 21.91 20.32 21.77 1.8M
2021-12-16 22.02 22.78 20.92 20.98 0.2M
2021-12-15 21.63 22.49 20.93 22.09 0.4M
2021-12-14 22.39 22.50 21.26 21.55 0.3M
2021-12-13 21.76 23.22 21.76 22.66 0.3M
2021-12-10 22.19 22.34 21.70 21.84 0.1M
2021-12-09 23.31 23.83 22.07 22.20 0.2M
2021-12-08 23.00 23.69 22.38 23.54 0.4M
2021-12-07 21.38 23.24 21.28 22.54 0.7M
2021-12-06 22.00 22.00 20.78 20.95 0.2M
2021-12-03 22.61 22.61 21.57 22.06 0.2M
2021-12-02 21.47 22.53 20.71 22.51 0.3M
2021-12-01 22.00 22.83 21.22 21.37 0.3M
2021-11-30 22.11 22.51 20.37 22.00 1.0M
2021-11-29 23.81 24.50 22.32 22.33 0.8M
2021-11-26 23.63 24.34 22.80 23.81 0.2M
2021-11-24 23.97 24.55 23.41 24.00 0.2M
2021-11-23 24.32 24.66 23.30 24.02 0.3M
2021-11-22 23.22 24.71 22.53 24.41 0.6M
2021-11-19 23.26 24.12 23.01 23.22 0.3M
2021-11-18 23.74 24.09 22.83 23.44 0.5M
2021-11-17 23.68 24.20 23.28 23.68 0.2M
2021-11-16 23.54 24.07 22.94 23.92 0.2M
2021-11-15 22.30 23.42 22.29 23.37 0.3M
2021-11-12 22.91 23.11 22.04 23.03 0.3M
2021-11-11 22.75 23.63 22.40 22.56 0.1M
2021-11-10 23.34 23.51 22.41 22.68 0.1M
2021-11-09 23.54 23.93 22.80 23.10 0.1M
2021-11-08 23.64 24.16 23.32 23.63 0.1M
2021-11-05 23.79 24.30 23.06 23.58 0.2M
2021-11-04 24.71 25.05 23.67 23.77 0.2M
2021-11-03 22.57 24.55 22.39 24.41 0.3M
2021-11-02 22.33 22.95 21.83 22.60 0.3M
2021-11-01 21.46 22.96 21.46 22.30 0.4M
2021-10-29 22.67 23.01 21.38 21.44 0.3M
2021-10-28 21.65 23.20 21.54 22.59 0.2M
2021-10-27 22.00 22.50 21.54 21.58 0.2M
2021-10-26 22.00 22.49 21.80 22.10 0.1M
2021-10-25 22.94 23.75 21.91 22.01 0.2M
2021-10-22 22.56 23.10 22.11 22.92 0.2M
2021-10-21 22.52 22.97 22.10 22.68 0.2M
2021-10-20 22.79 23.08 22.33 22.57 0.2M
2021-10-19 23.03 23.94 22.81 22.86 0.2M
2021-10-18 23.04 23.24 22.35 23.05 0.2M
2021-10-15 24.59 25.15 23.06 23.13 0.2M
2021-10-14 24.40 24.76 23.87 24.24 0.2M
2021-10-13 25.23 25.77 24.02 24.27 0.4M
2021-10-12 25.88 26.30 24.73 25.25 0.5M
2021-10-11 25.56 26.15 24.90 25.84 0.3M
2021-10-08 25.34 25.98 24.83 25.58 0.3M
2021-10-07 25.89 26.50 25.07 25.36 0.5M
2021-10-06 26.52 27.26 25.79 25.85 0.4M
2021-10-05 26.93 27.00 26.19 26.74 0.4M
2021-10-04 25.39 27.02 24.89 26.88 0.4M
2021-10-01 25.52 25.87 24.62 25.54 0.3M
2021-09-30 25.11 26.28 25.11 25.49 0.6M
2021-09-29 26.19 26.19 24.65 24.89 0.2M
2021-09-28 26.27 26.82 25.76 25.98 0.4M
2021-09-27 25.49 26.86 25.06 26.47 0.3M
2021-09-24 24.40 25.66 24.21 25.38 0.3M
2021-09-23 26.39 26.48 23.34 24.76 0.6M
2021-09-22 27.23 27.24 25.69 27.08 0.4M
2021-09-21 26.52 27.69 26.18 27.02 0.3M
2021-09-20 26.18 27.01 25.43 26.25 0.3M
2021-09-17 26.13 27.71 25.70 26.86 1.9M
2021-09-16 26.08 26.15 25.25 25.94 0.2M
2021-09-15 25.36 26.62 25.29 26.10 0.3M
2021-09-14 26.38 26.76 24.80 25.20 0.5M
2021-09-13 26.84 27.08 25.85 26.18 0.3M
2021-09-10 26.55 27.42 25.92 26.58 0.7M
2021-09-09 27.06 28.00 26.47 26.47 0.5M
2021-09-08 27.67 27.74 26.40 26.99 0.4M
2021-09-07 24.88 27.71 24.88 26.98 1.0M
2021-09-03 25.61 25.61 24.67 24.81 0.1M
2021-09-02 24.81 25.61 24.03 25.49 0.1M
2021-09-01 23.62 24.71 23.04 24.56 0.2M
2021-08-31 23.28 23.60 22.83 23.50 0.3M
2021-08-30 22.89 23.17 22.25 22.89 0.2M
2021-08-27 22.43 23.33 22.24 22.92 0.3M
2021-08-26 23.13 23.96 22.47 22.47 0.1M
2021-08-25 23.64 23.72 22.80 23.12 0.3M
2021-08-24 24.95 24.95 23.20 23.67 0.1M
2021-08-23 24.20 24.95 23.19 24.80 0.4M
2021-08-20 22.39 23.74 22.39 23.69 0.1M
2021-08-19 22.29 23.52 21.52 22.54 0.1M
2021-08-18 23.56 23.56 23.01 23.17 0.1M
2021-08-17 22.63 23.78 22.05 23.52 0.1M
2021-08-16 23.27 23.27 22.44 23.00 0.1M
2021-08-13 22.27 23.64 21.62 23.44 0.2M
2021-08-12 22.14 22.98 21.57 22.76 0.2M
2021-08-11 22.90 23.18 21.01 22.38 0.3M
2021-08-10 23.35 24.25 22.54 22.83 0.2M
2021-08-09 23.17 23.66 22.45 23.20 0.2M
2021-08-06 23.79 23.88 23.12 23.17 0.1M
2021-08-05 23.40 23.90 23.25 23.70 0.2M
2021-08-04 24.22 25.06 23.03 23.30 0.7M
2021-08-03 23.60 24.79 22.81 24.51 0.1M
2021-08-02 24.24 24.80 23.44 23.47 0.2M
2021-07-30 23.35 24.64 23.31 24.50 0.2M
2021-07-29 24.21 24.55 23.24 23.49 0.1M
2021-07-28 22.40 24.19 22.40 23.93 0.1M
2021-07-27 22.80 26.00 21.01 22.72 0.8M
2021-07-26 21.93 23.15 21.14 22.84 0.3M
2021-07-23 22.25 22.63 21.09 21.93 0.5M
2021-07-22 21.33 22.77 21.19 22.25 0.3M
2021-07-21 20.23 21.88 19.93 21.57 0.2M
2021-07-20 19.19 20.79 19.13 20.41 0.3M
2021-07-19 18.22 20.14 18.22 19.19 0.2M
2021-07-16 18.74 18.97 18.43 18.65 0.2M
2021-07-15 18.61 19.14 18.40 18.67 0.2M
2021-07-14 19.36 19.36 18.24 18.89 0.3M
2021-07-13 18.43 19.50 18.30 19.36 0.2M
2021-07-12 17.50 19.00 17.30 18.77 0.4M
2021-07-09 17.31 18.01 16.78 17.62 0.3M
2021-07-08 18.70 18.74 17.07 17.26 1.5M
2021-07-07 19.77 19.93 16.78 18.11 1.4M
2021-07-06 22.19 22.83 21.56 22.72 0.1M
2021-07-02 21.85 22.39 21.09 22.06 0.1M
2021-07-01 21.26 21.88 20.91 21.88 0.1M
2021-06-30 21.15 21.36 20.56 20.99 0.2M
2021-06-29 21.33 21.34 20.66 21.20 0.1M
2021-06-28 21.61 21.75 20.91 21.26 0.3M
2021-06-25 21.77 22.44 21.21 21.51 1.5M
2021-06-24 21.89 22.69 21.46 21.72 0.2M
2021-06-23 21.50 22.25 21.31 21.75 0.1M
2021-06-22 22.34 22.40 21.17 21.50 0.1M
2021-06-21 22.87 23.25 22.12 22.52 0.1M
2021-06-18 22.55 23.27 21.89 22.69 0.3M
2021-06-17 21.86 22.81 21.56 22.74 0.2M
2021-06-16 22.11 22.53 21.30 21.93 0.1M
2021-06-15 21.95 22.11 21.23 22.05 0.1M
2021-06-14 21.01 22.08 21.01 21.98 0.1M
2021-06-11 21.87 22.00 20.82 20.89 0.1M
2021-06-10 21.61 21.88 20.86 21.66 0.1M
2021-06-09 21.84 22.12 21.08 21.58 0.1M
2021-06-08 22.13 22.97 21.61 21.84 0.2M
2021-06-07 20.05 22.11 19.80 21.82 0.2M
2021-06-04 20.87 20.96 19.80 20.08 0.1M
2021-06-03 19.93 20.49 19.51 20.40 0.1M
2021-06-02 20.48 20.76 19.62 20.18 0.1M
2021-06-01 20.12 20.77 19.87 20.46 0.1M
2021-05-28 20.78 20.97 20.06 20.15 0.0M
2021-05-27 20.82 21.27 20.49 20.62 0.1M
2021-05-26 19.69 21.17 19.34 21.09 0.1M
2021-05-25 20.40 20.84 19.65 19.69 0.1M
2021-05-24 20.35 20.95 19.84 20.15 0.2M
2021-05-21 19.43 20.53 18.52 20.32 0.1M
2021-05-20 19.53 19.53 18.50 19.17 0.1M
2021-05-19 18.84 19.73 18.84 19.48 0.1M
2021-05-18 20.05 20.40 19.55 19.61 0.1M
2021-05-17 19.69 20.22 19.26 19.86 0.1M
2021-05-14 18.43 20.26 18.32 19.51 0.1M
2021-05-13 19.46 19.75 18.33 18.77 0.1M
2021-05-12 20.57 20.79 19.23 19.34 0.1M
2021-05-11 19.37 20.83 19.01 20.67 0.1M
2021-05-10 19.20 19.83 18.85 19.42 0.1M
2021-05-07 19.49 19.64 19.00 19.18 0.0M
2021-05-06 18.91 19.12 17.86 19.00 0.2M
2021-05-05 19.75 20.27 18.69 18.88 0.1M
2021-05-04 20.55 20.55 19.23 19.68 0.1M
2021-05-03 20.74 20.92 19.76 20.73 0.2M
2021-04-30 20.44 21.18 20.14 20.55 0.1M
2021-04-29 20.39 20.65 19.90 20.56 0.1M
2021-04-28 20.75 21.27 20.25 20.35 0.1M
2021-04-27 21.18 21.80 20.51 20.91 0.5M
2021-04-26 20.20 21.16 20.18 21.00 0.1M
2021-04-23 19.55 20.25 19.32 19.93 0.1M
2021-04-22 19.66 19.98 19.15 19.55 0.2M
2021-04-21 18.51 19.42 18.50 19.24 0.1M
2021-04-20 18.28 18.77 18.01 18.56 0.1M
2021-04-19 20.53 20.53 17.75 18.38 0.3M
2021-04-16 18.61 19.00 17.41 18.61 0.6M
2021-04-15 18.78 19.40 18.51 18.70 0.1M
2021-04-14 18.58 19.00 17.98 18.79 0.2M
2021-04-13 18.11 18.70 17.37 18.11 0.2M
2021-04-12 19.66 19.91 17.68 17.76 0.2M
2021-04-09 21.78 21.78 19.75 19.86 0.2M
2021-04-08 20.91 21.76 20.48 21.76 0.7M
2021-04-07 23.92 23.92 20.77 20.89 0.1M
2021-04-06 24.58 24.92 23.73 23.96 0.3M
2021-04-05 24.34 24.91 23.74 24.83 0.1M
2021-04-01 23.45 24.28 22.95 23.84 0.2M
2021-03-31 23.00 24.36 22.31 23.50 0.3M
2021-03-30 22.60 23.42 22.28 22.90 0.1M
2021-03-29 22.45 23.18 21.85 22.65 0.1M
2021-03-26 22.73 23.17 22.16 22.60 0.1M
2021-03-25 21.00 22.61 20.72 22.46 0.1M
2021-03-24 23.93 24.60 21.20 21.34 0.3M
2021-03-23 22.84 23.68 22.30 22.88 0.2M
2021-03-22 22.70 23.55 22.00 23.25 0.2M
2021-03-19 21.81 23.18 21.81 22.58 0.5M
2021-03-18 22.89 23.54 21.83 22.27 0.2M
2021-03-17 22.26 24.53 22.05 23.44 0.2M
2021-03-16 23.48 23.48 22.00 22.61 0.1M
2021-03-15 23.69 24.37 22.74 23.77 0.2M
2021-03-12 22.63 23.32 22.15 22.95 0.1M
2021-03-11 23.52 23.52 22.08 22.87 0.2M
2021-03-10 22.81 23.45 21.00 21.73 0.3M
2021-03-09 21.83 23.26 21.75 22.56 0.4M
2021-03-08 20.07 21.69 19.85 21.32 0.2M
2021-03-05 19.16 20.10 16.21 19.81 0.2M
2021-03-04 20.00 20.31 17.78 18.83 0.2M
2021-03-03 20.05 21.29 19.33 20.24 0.1M
2021-03-02 19.72 20.62 19.33 20.35 0.1M
2021-03-01 19.81 20.23 19.08 19.58 0.2M
2021-02-26 18.43 19.09 17.54 19.07 0.1M
2021-02-25 19.47 19.82 18.12 18.18 0.1M
2021-02-24 18.44 20.01 18.33 19.52 0.2M
2021-02-23 17.89 18.70 17.55 18.40 0.1M
2021-02-22 17.95 18.64 17.37 18.13 0.1M
2021-02-19 18.06 18.15 17.58 17.96 0.1M
2021-02-18 18.37 18.83 17.73 18.00 0.1M
2021-02-17 18.46 18.76 17.63 18.49 0.1M
2021-02-16 18.94 19.24 18.25 18.52 0.1M
2021-02-12 19.01 19.28 18.63 18.91 0.1M
2021-02-11 21.17 21.29 19.28 19.29 0.1M
2021-02-10 20.92 21.38 20.04 20.62 0.1M
2021-02-09 21.32 21.32 20.40 20.88 0.1M
2021-02-08 19.52 21.07 19.52 20.95 0.2M
2021-02-05 19.11 19.33 18.67 19.25 0.2M
2021-02-04 19.06 19.43 18.82 19.05 0.1M
2021-02-03 18.82 18.90 18.18 18.81 0.1M
2021-02-02 18.37 18.89 17.73 18.57 0.1M
2021-02-01 17.62 18.25 17.18 18.09 0.1M
2021-01-29 17.24 18.08 16.34 17.58 0.2M
2021-01-28 16.84 17.41 16.26 17.01 0.1M
2021-01-27 17.32 17.89 16.55 16.82 0.1M
2021-01-26 18.76 19.37 17.46 17.61 0.1M
2021-01-25 18.30 18.93 17.21 18.76 0.1M
2021-01-22 17.54 18.80 17.40 18.40 0.2M
2021-01-21 18.83 18.86 17.25 17.54 0.2M
2021-01-20 19.46 20.75 18.61 19.01 0.3M
2021-01-19 17.25 19.71 16.96 19.44 0.5M
2021-01-15 16.35 17.49 16.29 16.85 1.5M
2021-01-14 15.64 16.42 15.56 16.34 0.2M
2021-01-13 15.51 16.09 15.26 15.50 0.1M
2021-01-12 15.12 15.53 14.75 15.45 1.7M
2021-01-11 14.31 15.25 13.96 14.92 0.2M
2021-01-08 14.53 14.75 13.62 13.99 0.1M
2021-01-07 14.52 14.52 14.00 14.22 0.1M
2021-01-06 13.86 14.57 13.65 14.04 0.2M
2021-01-05 13.74 13.74 13.22 13.48 0.1M
2021-01-04 14.02 14.34 13.16 13.49 0.2M