Ideaya Biosciences Inc (IDYA) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	33.97	33.97	32.72	32.85	-2.95%	655,300
2026-10-15	34.24	34.67	33.62	33.85	-0.03%	1,341,900
2026-10-14	34.38	34.84	33.62	33.86	-1.17%	1,059,900
2026-10-13	36.06	36.20	34.25	34.26	-4.99%	1,025,100
2026-10-12	35.98	36.42	35.66	36.06	-0.14%	441,500
2026-10-09	35.94	36.72	35.94	36.11	+0.14%	698,900
2026-10-08	35.85	36.32	35.10	36.06	-0.55%	548,700
2026-10-07	36.19	36.97	36.00	36.26	-1.01%	552,100
2026-10-06	38.23	38.56	36.11	36.63	-3.76%	802,500
2026-10-05	37.57	38.26	37.04	38.06	+1.87%	658,000
2026-10-02	38.52	38.54	37.00	37.36	-1.19%	579,000
2026-10-01	38.34	39.32	37.62	37.81	-1.59%	712,300
2026-09-30	38.11	39.39	37.76	38.42	+1.48%	1,016,400
2026-09-29	38.14	38.42	37.20	37.86	-0.94%	815,400
2026-09-28	36.26	38.73	36.10	38.22	+4.17%	1,053,700
2026-09-25	36.74	36.98	36.16	36.69	-0.14%	487,300
2026-09-24	37.46	37.78	35.59	36.74	-1.92%	1,273,600
2026-09-23	39.74	39.88	37.00	37.46	-5.67%	2,238,200
2026-09-22	39.11	40.00	38.93	39.71	+2.19%	745,800
2026-09-21	38.70	39.00	37.98	38.86	+1.17%	571,100
2026-09-18	38.88	39.24	38.15	38.41	-0.52%	2,492,500
2026-09-17	38.61	39.47	38.53	38.61	+2.33%	757,800
2026-09-16	37.71	38.46	37.24	37.73	+0.19%	639,800
2026-09-15	37.88	38.24	37.13	37.66	-0.97%	654,200
2026-09-14	38.50	39.33	37.74	38.03	+1.17%	524,700
2026-09-11	37.74	38.27	37.24	37.59	+0.37%	429,200
2026-09-10	37.85	38.41	37.37	37.45	-2.35%	547,700
2026-09-09	39.19	39.19	38.21	38.35	-1.26%	488,500
2026-09-08	38.90	39.47	38.59	38.84	-2.56%	805,900
2026-09-04	39.55	40.07	39.42	39.86	-0.28%	447,700
2026-09-03	40.41	40.66	39.56	39.97	-0.50%	567,900
2026-09-02	40.20	41.48	39.58	40.17	+0.55%	765,300
2026-09-01	39.85	40.20	38.90	39.95	-0.37%	587,800
2026-08-31	39.74	40.32	39.43	40.10	-0.02%	977,800
2026-08-28	41.14	41.63	40.04	40.11	-3.97%	714,100
2026-08-27	41.63	42.09	40.97	41.77	+0.46%	534,400
2026-08-26	42.26	42.33	41.09	41.58	-2.12%	724,900
2026-08-25	40.88	42.68	40.06	42.48	+6.09%	1,022,216
2026-08-24	39.73	40.46	39.12	40.04	+0.93%	786,770
2026-08-21	39.34	40.56	39.31	39.67	+1.43%	860,600
2026-08-20	38.24	39.28	37.89	39.11	+0.62%	1,633,900
2026-08-19	39.01	39.30	37.84	38.87	+2.48%	931,900
2026-08-18	36.41	37.98	36.39	37.93	+3.80%	629,500
2026-08-17	36.04	36.82	35.80	36.54	+0.66%	427,800
2026-08-14	36.68	36.68	35.66	36.30	-1.04%	435,200
2026-08-13	36.91	37.63	36.62	36.68	-0.76%	466,200
2026-08-12	36.75	37.20	36.46	36.96	+0.33%	508,800
2026-08-11	36.48	37.35	36.02	36.84	+0.27%	488,601
2026-08-10	36.98	37.48	36.17	36.74	-0.76%	717,236
2026-08-07	36.50	37.03	36.27	37.02	+2.15%	602,300
2026-08-06	36.07	36.91	36.00	36.24	+0.55%	497,600
2026-08-05	36.27	36.97	35.78	36.04	-0.19%	1,004,900
2026-08-04	36.30	36.72	35.21	36.11	+2.01%	1,250,300
2026-08-03	35.13	35.99	34.56	35.40	-0.28%	395,800
2026-07-31	36.37	36.63	35.29	35.50	-2.47%	482,000
2026-07-30	35.50	36.48	35.20	36.40	+2.28%	740,700
2026-07-29	36.11	36.50	35.42	35.59	-1.58%	992,800
2026-07-28	36.77	36.98	35.55	36.16	-1.66%	655,300
2026-07-27	36.36	37.06	35.17	36.77	+3.87%	1,172,700
2026-07-24	36.90	37.90	35.27	35.40	-2.29%	901,700
2026-07-23	34.70	36.39	34.01	36.23	+3.51%	847,700
2026-07-22	35.68	35.83	34.92	35.00	-2.75%	564,200
2026-07-21	35.47	36.17	35.47	35.99	+1.52%	602,000
2026-07-20	36.16	36.55	35.42	35.45	-1.56%	645,100
2026-07-17	35.19	36.73	35.11	36.01	+0.22%	938,900
2026-07-16	36.56	36.85	35.40	35.93	-2.20%	822,900
2026-07-15	36.53	37.01	36.19	36.74	+0.25%	580,400
2026-07-14	36.83	36.83	36.09	36.65	+1.38%	1,214,500
2026-07-13	36.43	36.48	35.44	36.15	-2.27%	653,400
2026-07-10	37.01	37.42	35.92	36.99	-0.78%	677,500
2026-07-09	37.72	38.46	37.24	37.28	-1.79%	983,800
2026-07-08	39.88	40.09	37.65	37.96	-6.29%	1,437,600
2026-07-07	39.23	40.58	38.63	40.51	+2.90%	1,507,000
2026-07-06	37.86	39.51	37.76	39.37	+4.57%	1,789,200
2026-07-02	36.43	37.74	36.04	37.65	+4.09%	1,264,400
2026-07-01	37.57	37.63	35.78	36.17	-2.95%	1,307,300
2026-06-30	36.43	37.44	34.84	37.27	+1.97%	1,590,800
2026-06-29	36.48	37.14	35.96	36.55	-0.52%	1,040,600
2026-06-26	36.60	37.02	36.02	36.74	+1.24%	3,681,100
2026-06-25	36.06	38.21	36.00	36.29	+0.03%	1,205,400
2026-06-24	35.47	37.18	35.11	36.28	+3.92%	2,256,000
2026-06-23	34.00	35.62	33.81	34.91	+1.99%	1,743,700
2026-06-22	31.84	34.48	31.81	34.23	+9.61%	1,670,600
2026-06-18	31.84	32.34	30.65	31.23	-0.10%	2,018,500
2026-06-17	30.78	31.70	30.45	31.26	+2.26%	937,800
2026-06-16	30.24	30.85	29.68	30.57	+1.12%	1,168,300
2026-06-15	29.44	30.78	29.36	30.23	+4.31%	1,247,600
2026-06-12	29.01	29.75	28.90	28.98	+0.49%	617,100
2026-06-11	27.79	29.54	27.36	28.84	+4.49%	1,361,700
2026-06-10	27.68	28.48	26.81	27.60	-1.67%	1,559,400
2026-06-09	30.34	31.95	27.86	28.07	-10.83%	4,244,100
2026-06-08	28.84	31.67	28.41	31.48	+11.28%	2,580,800
2026-06-05	29.22	29.59	28.19	28.29	-3.18%	710,900
2026-06-04	28.83	29.59	28.83	29.22	+2.89%	687,700
2026-06-03	27.78	28.64	27.66	28.40	+1.90%	1,067,300
2026-06-02	28.58	28.84	27.78	27.87	-3.70%	948,100
2026-06-01	29.38	29.78	28.39	28.94	-1.80%	873,000
2026-05-29	29.34	29.83	29.14	29.47	+0.44%	1,097,800
2026-05-28	29.34	29.43	28.75	29.34	+0.20%	584,500
2026-05-27	29.44	29.97	29.25	29.28	-0.24%	577,200
2026-05-26	29.15	29.50	28.58	29.35	+0.86%	590,700
2026-05-22	29.34	29.90	29.06	29.10	-1.49%	450,500
2026-05-21	29.36	29.87	29.06	29.54	-0.37%	642,500
2026-05-20	28.65	29.84	28.56	29.65	+4.70%	739,100
2026-05-19	28.32	29.38	27.82	28.32	+0.00%	793,100
2026-05-18	28.45	29.19	27.79	28.32	+0.39%	906,900
2026-05-15	28.59	29.18	27.88	28.21	-2.18%	867,800
2026-05-14	29.15	29.45	28.35	28.84	-0.21%	750,000
2026-05-13	28.07	28.97	27.75	28.90	+2.77%	978,500
2026-05-12	28.26	28.44	27.66	28.12	-0.04%	726,900
2026-05-11	28.50	29.50	28.00	28.13	-0.67%	1,085,100
2026-05-08	28.20	28.64	28.01	28.32	+0.28%	545,800
2026-05-07	28.13	28.52	27.96	28.24	-1.74%	967,700
2026-05-06	28.24	28.79	27.83	28.74	-0.21%	879,000
2026-05-05	28.12	29.18	27.93	28.80	-0.35%	646,200
2026-05-04	28.00	29.15	27.89	28.90	+2.52%	990,600
2026-05-01	29.02	29.39	28.16	28.19	-3.13%	896,200
2026-04-30	28.48	29.18	28.25	29.10	+3.74%	946,600
2026-04-29	28.51	29.14	27.97	28.05	-3.41%	1,005,700
2026-04-28	29.82	30.23	29.02	29.04	-1.49%	770,000
2026-04-27	30.50	31.31	29.35	29.48	-4.07%	961,600
2026-04-24	30.54	30.89	29.88	30.73	+0.10%	649,100
2026-04-23	31.38	31.76	30.09	30.70	-3.06%	1,311,300
2026-04-22	31.83	32.22	31.23	31.67	-0.50%	983,800
2026-04-21	33.50	33.56	31.26	31.83	-5.27%	1,392,000
2026-04-20	33.72	34.04	33.09	33.60	-0.91%	843,900
2026-04-17	32.96	34.66	32.63	33.91	+4.31%	1,613,300
2026-04-16	32.17	32.74	32.00	32.51	+1.03%	1,248,100
2026-04-15	32.57	32.84	31.00	32.18	-0.53%	2,158,300
2026-04-14	33.37	33.69	30.71	32.35	-1.43%	3,809,400
2026-04-13	34.92	38.10	31.20	32.82	+7.61%	10,039,200
2026-04-10	30.90	31.32	30.18	30.50	-1.61%	1,475,000
2026-04-09	30.82	31.52	30.52	31.00	+0.13%	1,416,300
2026-04-08	31.96	32.30	30.22	30.96	+0.16%	1,704,200
2026-04-07	32.55	32.84	30.39	30.91	-4.42%	1,441,400
2026-04-06	33.26	33.65	32.21	32.34	-1.22%	553,600
2026-04-02	32.02	33.45	31.91	32.74	+0.80%	694,200
2026-04-01	33.50	34.47	32.41	32.48	-2.52%	814,500
2026-03-31	32.06	33.67	31.77	33.32	+5.95%	1,173,700
2026-03-30	30.49	31.54	30.00	31.45	+3.25%	650,300
2026-03-27	31.89	32.05	30.36	30.46	-5.08%	694,000
2026-03-26	30.97	32.55	30.97	32.09	+2.23%	793,700
2026-03-25	30.89	31.76	30.84	31.39	+2.82%	854,300
2026-03-24	31.11	31.54	29.57	30.53	-3.51%	1,041,200
2026-03-23	32.73	32.91	30.20	31.64	-3.39%	2,005,300
2026-03-20	32.51	33.51	32.16	32.75	+0.46%	2,403,000
2026-03-19	32.78	33.37	32.50	32.60	-2.13%	671,000
2026-03-18	34.29	34.30	33.19	33.31	-2.80%	751,000
2026-03-17	34.63	35.27	34.27	34.27	-1.49%	957,900
2026-03-16	33.43	35.11	33.43	34.79	+5.14%	696,100
2026-03-13	33.22	34.02	32.15	33.09	+0.79%	812,900
2026-03-12	34.03	34.03	32.54	32.83	-3.58%	500,300
2026-03-11	34.39	34.75	33.67	34.05	-1.99%	457,400
2026-03-10	35.27	35.50	33.92	34.74	-0.97%	983,237
2026-03-09	33.35	35.26	33.32	35.08	+5.69%	934,894
2026-03-06	32.32	33.27	31.90	33.19	+0.48%	707,800
2026-03-05	34.13	34.19	32.88	33.03	-4.76%	664,600
2026-03-04	34.58	35.02	34.05	34.68	+1.08%	760,600
2026-03-03	35.30	35.68	33.86	34.31	+3.84%	1,960,600
2026-03-02	31.81	33.59	31.19	33.04	+2.61%	858,000
2026-02-27	31.65	32.36	31.63	32.20	+0.94%	753,000
2026-02-26	31.67	32.20	31.00	31.90	+0.73%	788,800
2026-02-25	32.21	32.95	31.58	31.67	-1.25%	810,300
2026-02-24	32.09	32.88	31.55	32.07	-0.12%	730,400
2026-02-23	32.04	33.31	31.45	32.11	+0.41%	750,800
2026-02-20	32.90	32.93	31.58	31.98	-2.80%	805,700
2026-02-19	31.06	33.02	30.81	32.90	+6.40%	1,118,800
2026-02-18	30.55	31.23	30.53	30.92	+0.52%	850,900
2026-02-17	29.94	31.28	29.47	30.76	+1.62%	781,000
2026-02-13	31.14	31.52	29.53	30.27	-3.97%	1,194,500
2026-02-12	32.05	32.17	30.74	31.52	-1.19%	636,700
2026-02-11	33.39	33.55	31.12	31.90	-4.06%	1,014,000
2026-02-10	32.39	33.63	31.90	33.25	+2.66%	1,396,400
2026-02-09	32.16	32.64	31.81	32.39	+0.68%	630,100
2026-02-06	32.68	33.00	31.86	32.17	+1.26%	985,300
2026-02-05	32.95	33.96	31.54	31.77	-4.54%	643,400
2026-02-04	34.59	34.59	32.88	33.28	-2.78%	810,800
2026-02-03	34.06	34.66	33.62	34.23	+0.50%	639,000
2026-02-02	32.19	34.42	32.19	34.06	+5.81%	879,800
2026-01-30	32.95	32.99	31.62	32.19	-2.42%	823,500
2026-01-29	33.39	34.02	32.51	32.99	-1.96%	846,200
2026-01-28	34.65	34.99	33.52	33.65	-3.14%	1,018,800
2026-01-27	34.54	35.38	34.50	34.74	+0.78%	570,900
2026-01-26	34.50	34.98	34.01	34.47	-0.95%	1,022,500
2026-01-23	35.83	36.23	34.29	34.80	-3.87%	973,200
2026-01-22	36.33	36.70	35.60	36.20	+0.53%	764,100
2026-01-21	36.01	36.33	35.57	36.01	+0.73%	755,100
2026-01-20	34.90	36.37	34.67	35.75	-0.25%	549,100
2026-01-16	36.39	36.88	35.58	35.84	-0.61%	820,600
2026-01-15	36.97	37.21	35.50	36.06	-2.62%	832,300
2026-01-14	34.82	37.81	34.75	37.03	+5.53%	1,546,600
2026-01-13	36.56	36.56	34.82	35.09	-4.75%	759,700
2026-01-12	37.65	37.65	35.85	36.84	-1.44%	654,100
2026-01-09	36.84	38.03	36.63	37.38	+2.61%	1,271,400
2026-01-08	37.57	37.57	35.94	36.43	-3.78%	867,100
2026-01-07	36.58	39.28	36.45	37.86	+4.27%	1,377,500
2026-01-06	34.85	36.89	34.73	36.31	+3.92%	1,502,000
2026-01-05	33.70	35.02	32.59	34.94	+3.22%	1,143,500
2026-01-02	34.46	34.63	33.31	33.85	-2.08%	594,200
2025-12-31	34.36	34.90	34.29	34.57	+0.17%	610,500
2025-12-30	34.79	35.27	34.04	34.51	-0.95%	682,200
2025-12-29	35.11	35.22	34.51	34.84	-1.02%	514,600
2025-12-26	35.76	35.76	34.97	35.20	-1.35%	449,500
2025-12-24	35.62	35.92	35.19	35.68	+0.76%	355,100
2025-12-23	35.56	36.00	35.13	35.41	-0.25%	781,300
2025-12-22	33.69	35.78	33.60	35.50	+5.81%	765,400
2025-12-19	33.48	34.52	33.20	33.55	+0.87%	2,869,000
2025-12-18	33.87	34.33	33.11	33.26	-1.39%	928,800
2025-12-17	33.70	34.16	33.42	33.73	-0.24%	987,600
2025-12-16	33.49	34.08	33.27	33.81	+1.32%	727,000
2025-12-15	34.02	34.45	33.10	33.37	-1.91%	944,000
2025-12-12	33.77	34.25	33.12	34.02	+1.37%	845,800
2025-12-11	33.98	34.46	33.33	33.56	-0.24%	585,600
2025-12-10	34.15	34.98	33.12	33.64	-1.29%	987,600
2025-12-09	34.99	35.57	33.95	34.08	-3.57%	1,028,800
2025-12-08	35.70	37.08	35.31	35.34	-1.48%	1,472,300
2025-12-05	36.00	36.44	35.39	35.87	-0.39%	712,100
2025-12-04	34.32	36.61	34.00	36.01	+4.86%	1,474,600
2025-12-03	33.75	34.76	33.14	34.34	+1.93%	1,520,600
2025-12-02	34.62	34.72	33.42	33.69	-1.81%	546,800
2025-12-01	35.39	35.62	34.07	34.31	-3.68%	607,700
2025-11-28	36.12	36.18	35.20	35.62	-0.72%	617,400
2025-11-26	35.48	36.55	35.21	35.88	+1.10%	1,107,100
2025-11-25	34.65	36.00	34.50	35.49	+2.37%	1,070,300
2025-11-24	34.54	35.12	34.31	34.67	+2.00%	674,800
2025-11-21	33.22	34.44	32.50	33.99	+2.50%	587,500
2025-11-20	33.79	34.66	33.01	33.16	+0.09%	1,001,200
2025-11-19	33.20	34.03	32.97	33.13	-1.72%	925,000
2025-11-18	33.25	34.20	32.96	33.71	+1.11%	735,100
2025-11-17	31.99	34.61	31.70	33.34	+3.73%	968,500
2025-11-14	31.46	33.16	31.15	32.14	+1.01%	1,059,700
2025-11-13	31.57	32.46	31.45	31.82	-0.41%	961,300
2025-11-12	31.98	32.69	31.43	31.95	-0.19%	883,400
2025-11-11	30.86	32.24	30.26	32.01	+3.63%	1,027,600
2025-11-10	30.94	31.55	30.37	30.89	+2.15%	674,600
2025-11-07	29.44	30.45	28.84	30.24	+1.31%	926,800
2025-11-06	29.19	30.04	29.06	29.85	+0.64%	1,006,300
2025-11-05	30.62	30.84	28.99	29.66	-2.69%	929,300
2025-11-04	30.78	31.30	29.77	30.48	-2.81%	1,054,800
2025-11-03	31.76	32.02	30.57	31.36	-1.57%	1,030,900
2025-10-31	31.54	32.14	30.94	31.86	+0.82%	1,033,600
2025-10-30	31.75	32.79	31.59	31.60	-1.80%	690,200
2025-10-29	33.12	33.16	31.85	32.18	-3.04%	897,300
2025-10-28	32.58	33.64	32.38	33.19	+2.53%	1,388,000
2025-10-27	29.50	32.45	29.07	32.37	+10.93%	2,058,300
2025-10-24	28.69	29.52	28.38	29.18	+2.67%	864,200
2025-10-23	28.88	29.02	28.17	28.42	-0.77%	774,300
2025-10-22	29.00	29.52	28.50	28.64	-1.92%	1,136,900
2025-10-21	30.52	30.52	29.00	29.20	-4.29%	1,506,700
2025-10-20	29.64	31.00	29.32	30.51	+4.27%	1,738,100

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 10월 (+16.45%). 가장 약한 달: 2월 (-9.22%). 일별 데이터 2년치(2025–2026) 기준.

1월-4.06%
2월-9.22%
3월-6.76%
4월+12.94%
5월+0.85%
6월+13.92%
7월+6.72%
8월+7.22%
9월+1.48%
10월+16.45%
11월+13.58%
12월+0.76%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Ideaya Biosciences Inc (IDYA)의 최근 종가는 얼마입니까?

2026-10-16 기준 32.85. Closelook 데이터 레이크의 일별 가격 기록 기준.

IDYA의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 42.68, 최저 26.81 (2026-10-16 기준).

Ideaya Biosciences Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 IDYA의 가장 강한 달은 10월(평균 +16.45%), 가장 약한 달은 2월(평균 -9.22%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.