시장 데이터를 불러오는 중
전체 종목
아이오니스 파마슈티컬스 과거 주가
Ionis Pharmaceuticals, Inc. - Common Stock · IONS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ionis Pharmaceuticals, Inc. - Common Stock · IONS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,720 | ₩61,073 | ₩57,600 | ₩60,485 | +4.79% | 486.2만 |
| 2026.10.08 | ₩58,455 | ₩59,029 | ₩57,159 | ₩57,840 | -1.05% | 334.9만 |
| 2026.10.07 | ₩58,441 | ₩59,123 | ₩58,147 | ₩58,989 | +0.94% | 294.4만 |
| 2026.10.06 | ₩59,029 | ₩59,670 | ₩57,666 | ₩58,775 | -0.43% | 219.3만 |
| 2026.10.05 | ₩58,441 | ₩58,722 | ₩56,945 | ₩58,107 | -0.57% | 287.1만 |
| 2026.10.02 | ₩59,002 | ₩59,002 | ₩57,760 | ₩58,161 | -1.43% | 231.2만 |
| 2026.10.01 | ₩59,617 | ₩61,380 | ₩58,722 | ₩58,775 | -1.41% | 203만 |
| 2026.09.30 | ₩61,540 | ₩61,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,643 |
| -3.08% |
| 263만 |
| 2026.09.29 | ₩60,819 | ₩62,061 | ₩60,632 | ₩61,300 | +0.79% | 388.6만 |
|---|
| 2026.09.28 | ₩59,523 | ₩62,716 | ₩58,855 | ₩60,872 | +2.27% | 374.2만 |
|---|
| 2026.09.25 | ₩59,109 | ₩60,485 | ₩58,268 | ₩59,443 | +0.56% | 620.2만 |
|---|
| 2026.09.24 | ₩58,468 | ₩59,577 | ₩57,773 | ₩58,521 | +0.09% | 644.8만 |
|---|
| 2026.09.23 | ₩61,754 | ₩61,994 | ₩57,453 | ₩58,682 | -4.98% | 353.5만 |
|---|
| 2026.09.22 | ₩60,058 | ₩61,620 | ₩59,363 | ₩61,113 | +1.76% | 423.1만 |
|---|
| 2026.09.21 | ₩60,044 | ₩60,445 | ₩59,042 | ₩59,977 | -0.11% | 452.1만 |
|---|
| 2026.09.18 | ₩62,449 | ₩62,449 | ₩59,136 | ₩59,363 | -4.94% | 736.9만 |
|---|
| 2026.09.17 | ₩62,355 | ₩63,344 | ₩61,113 | ₩62,449 | +0.15% | 408만 |
|---|
| 2026.09.16 | ₩63,290 | ₩63,571 | ₩59,657 | ₩59,897 | -5.36% | 795.6만 |
|---|
| 2026.09.15 | ₩68,620 | ₩68,620 | ₩62,409 | ₩63,117 | -8.02% | 681.2만 |
|---|
| 2026.09.14 | ₩73,309 | ₩74,137 | ₩68,540 | ₩68,714 | -6.27% | 597.5만 |
|---|
| 2026.09.11 | ₩74,725 | ₩75,019 | ₩72,347 | ₩72,414 | -3.09% | 217.6만 |
|---|
| 2026.09.10 | ₩74,471 | ₩74,498 | ₩73,349 | ₩74,337 | -0.18% | 305.7만 |
|---|
| 2026.09.09 | ₩75,312 | ₩76,087 | ₩74,404 | ₩74,832 | -0.64% | 303.7만 |
|---|
| 2026.09.08 | ₩69,662 | ₩76,715 | ₩69,662 | ₩75,753 | +8.74% | 917.6만 |
|---|
| 2026.09.04 | ₩77,957 | ₩78,759 | ₩77,183 | ₩77,597 | -0.46% | 267.1만 |
|---|
| 2026.09.03 | ₩80,709 | ₩80,709 | ₩76,768 | ₩77,650 | -3.79% | 434.4만 |
|---|
| 2026.09.02 | ₩80,482 | ₩82,512 | ₩79,854 | ₩81,925 | +1.79% | 184.5만 |
|---|
| 2026.09.01 | ₩80,642 | ₩81,470 | ₩79,854 | ₩79,988 | -0.81% | 187.3만 |
|---|
| 2026.08.31 | ₩81,577 | ₩81,577 | ₩79,747 | ₩80,629 | -1.16% | 201.7만 |
|---|
| 2026.08.28 | ₩80,976 | ₩82,406 | ₩80,616 | ₩81,551 | +0.71% | 185.1만 |
|---|
| 2026.08.27 | ₩84,797 | ₩84,797 | ₩83,274 | ₩83,394 | -1.65% | 162.5만 |
|---|
| 2026.08.26 | ₩84,823 | ₩84,890 | ₩83,407 | ₩84,636 | -0.22% | 215.2만 |
|---|
| 2026.08.25 | ₩83,528 | ₩85,745 | ₩83,073 | ₩84,917 | +1.66% | 243.2만 |
|---|
| 2026.08.24 | ₩80,869 | ₩82,913 | ₩79,747 | ₩82,873 | +2.48% | 220.7만 |
|---|
| 2026.08.21 | ₩79,667 | ₩81,377 | ₩78,892 | ₩79,801 | +0.17% | 272.4만 |
|---|
| 2026.08.20 | ₩80,188 | ₩80,696 | ₩78,278 | ₩78,492 | -2.12% | 212.5만 |
|---|
| 2026.08.19 | ₩80,295 | ₩81,965 | ₩79,627 | ₩81,217 | +1.15% | 313.8만 |
|---|
| 2026.08.18 | ₩78,024 | ₩80,402 | ₩77,503 | ₩79,640 | +2.07% | 319.3만 |
|---|
| 2026.08.17 | ₩76,288 | ₩78,465 | ₩75,352 | ₩78,318 | +2.66% | 200만 |
|---|
| 2026.08.14 | ₩73,683 | ₩76,461 | ₩73,683 | ₩76,461 | +3.77% | 135.4만 |
|---|
| 2026.08.13 | ₩75,473 | ₩75,887 | ₩74,217 | ₩74,631 | -1.12% | 122만 |
|---|
| 2026.08.12 | ₩73,482 | ₩76,234 | ₩73,349 | ₩75,513 | +2.76% | 200만 |
|---|
| 2026.08.11 | ₩75,860 | ₩76,354 | ₩73,963 | ₩74,030 | -2.41% | 240.7만 |
|---|
| 2026.08.10 | ₩74,938 | ₩77,022 | ₩74,938 | ₩76,060 | +1.50% | 240만 |
|---|
| 2026.08.07 | ₩73,108 | ₩75,606 | ₩72,668 | ₩75,553 | +3.34% | 200.9만 |
|---|
| 2026.08.06 | ₩72,921 | ₩74,030 | ₩72,160 | ₩72,788 | -0.18% | 259.2만 |
|---|
| 2026.08.05 | ₩73,696 | ₩73,950 | ₩71,572 | ₩72,387 | -1.78% | 212.2만 |
|---|
| 2026.08.04 | ₩73,269 | ₩73,763 | ₩71,960 | ₩73,563 | +0.40% | 268.8만 |
|---|
| 2026.08.03 | ₩70,343 | ₩72,855 | ₩69,689 | ₩72,788 | +3.48% | 321.3만 |
|---|
| 2026.07.31 | ₩71,238 | ₩71,238 | ₩68,500 | ₩69,154 | -2.93% | 257.1만 |
|---|
| 2026.07.30 | ₩72,026 | ₩72,187 | ₩70,330 | ₩71,171 | -1.19% | 287.5만 |
|---|
| 2026.07.29 | ₩73,589 | ₩73,950 | ₩71,465 | ₩72,187 | -1.91% | 312.9만 |
|---|
| 2026.07.28 | ₩75,553 | ₩75,553 | ₩72,133 | ₩73,870 | -2.23% | 280.5만 |
|---|
| 2026.07.27 | ₩76,047 | ₩76,261 | ₩74,524 | ₩74,751 | -1.70% | 258.5만 |
|---|
| 2026.07.24 | ₩75,232 | ₩76,621 | ₩75,059 | ₩75,539 | +0.41% | 309.5만 |
|---|
| 2026.07.23 | ₩71,746 | ₩76,782 | ₩71,265 | ₩74,631 | +4.02% | 383.4만 |
|---|
| 2026.07.22 | ₩68,340 | ₩72,213 | ₩66,803 | ₩72,147 | +5.57% | 873.3만 |
|---|
| 2026.07.21 | ₩70,463 | ₩72,307 | ₩69,809 | ₩71,318 | +1.21% | 307.4만 |
|---|
| 2026.07.20 | ₩72,761 | ₩73,202 | ₩70,557 | ₩70,731 | -2.79% | 216.7만 |
|---|
| 2026.07.17 | ₩72,267 | ₩73,055 | ₩71,813 | ₩72,654 | +0.54% | 257.3만 |
|---|
| 2026.07.16 | ₩72,066 | ₩74,778 | ₩71,305 | ₩73,001 | +1.30% | 380.5만 |
|---|
| 2026.07.15 | ₩72,774 | ₩73,322 | ₩71,479 | ₩73,108 | +0.46% | 357.7만 |
|---|
| 2026.07.14 | ₩74,538 | ₩75,419 | ₩72,841 | ₩73,375 | -1.56% | 470만 |
|---|
| 2026.07.13 | ₩77,356 | ₩77,356 | ₩74,952 | ₩75,807 | -2.00% | 509.8만 |
|---|
| 2026.07.10 | ₩85,852 | ₩86,079 | ₩77,744 | ₩77,810 | -9.37% | 1144.4만 |
|---|
| 2026.07.09 | ₩90,541 | ₩93,974 | ₩85,625 | ₩85,852 | -5.18% | 2044.8만 |
|---|
| 2026.07.08 | ₩114,291 | ₩115,867 | ₩112,100 | ₩112,822 | -1.29% | 228.1만 |
|---|
| 2026.07.07 | ₩112,768 | ₩115,774 | ₩110,805 | ₩115,320 | +2.26% | 264.7만 |
|---|
| 2026.07.06 | ₩109,683 | ₩112,221 | ₩108,454 | ₩111,112 | +1.30% | 184.7만 |
|---|
| 2026.07.02 | ₩106,236 | ₩109,522 | ₩105,675 | ₩109,268 | +2.85% | 230.2만 |
|---|
| 2026.07.01 | ₩105,702 | ₩106,169 | ₩104,126 | ₩105,782 | +0.08% | 144.2만 |
|---|
| 2026.06.30 | ₩108,427 | ₩108,520 | ₩105,809 | ₩105,916 | -2.32% | 238만 |
|---|
| 2026.06.29 | ₩108,200 | ₩110,244 | ₩106,797 | ₩107,786 | -0.38% | 280.7만 |
|---|
| 2026.06.26 | ₩105,261 | ₩110,377 | ₩105,261 | ₩108,440 | +3.02% | 382.8만 |
|---|
| 2026.06.25 | ₩102,443 | ₩106,263 | ₩101,855 | ₩104,647 | +2.15% | 258.3만 |
|---|
| 2026.06.24 | ₩102,055 | ₩105,528 | ₩101,574 | ₩102,215 | +0.16% | 248.6만 |
|---|
| 2026.06.23 | ₩101,374 | ₩103,271 | ₩101,214 | ₩101,507 | +0.13% | 140.5만 |
|---|
| 2026.06.22 | ₩99,985 | ₩102,269 | ₩99,009 | ₩101,374 | +1.39% | 195.6만 |
|---|
| 2026.06.18 | ₩100,185 | ₩101,067 | ₩98,181 | ₩99,009 | -1.17% | 298.4만 |
|---|
| 2026.06.17 | ₩97,634 | ₩100,345 | ₩96,912 | ₩99,263 | +1.67% | 178.8만 |
|---|
| 2026.06.16 | ₩98,756 | ₩98,796 | ₩96,578 | ₩97,634 | -1.14% | 180.1만 |
|---|
| 2026.06.15 | ₩98,168 | ₩99,210 | ₩97,353 | ₩98,796 | +0.64% | 150.6만 |
|---|
| 2026.06.12 | ₩98,609 | ₩99,317 | ₩96,939 | ₩97,887 | -0.73% | 196.5만 |
|---|
| 2026.06.11 | ₩97,968 | ₩99,490 | ₩97,193 | ₩98,609 | +0.65% | 223.4만 |
|---|
| 2026.06.10 | ₩99,424 | ₩101,320 | ₩97,286 | ₩97,941 | -1.49% | 159.6만 |
|---|
| 2026.06.09 | ₩99,878 | ₩101,240 | ₩98,221 | ₩99,624 | -0.25% | 156.9만 |
|---|
| 2026.06.08 | ₩99,290 | ₩99,424 | ₩97,700 | ₩98,235 | -1.06% | 162.1만 |
|---|
| 2026.06.05 | ₩100,506 | ₩101,467 | ₩98,595 | ₩99,490 | -1.01% | 198.2만 |
|---|
| 2026.06.04 | ₩98,863 | ₩101,361 | ₩98,609 | ₩100,359 | +1.51% | 124.1만 |
|---|
| 2026.06.03 | ₩97,086 | ₩99,009 | ₩96,204 | ₩98,609 | +1.57% | 130.4만 |
|---|
| 2026.06.02 | ₩99,985 | ₩100,492 | ₩96,926 | ₩97,473 | -2.51% | 208.6만 |
|---|
| 2026.06.01 | ₩101,080 | ₩101,775 | ₩99,784 | ₩100,693 | -0.38% | 146.8만 |
|---|
| 2026.05.29 | ₩103,578 | ₩104,326 | ₩102,042 | ₩102,189 | -1.34% | 167.6만 |
|---|
| 2026.05.28 | ₩102,296 | ₩104,192 | ₩100,639 | ₩103,297 | +0.98% | 160.3만 |
|---|
| 2026.05.27 | ₩101,841 | ₩103,391 | ₩101,828 | ₩102,175 | +0.33% | 134.1만 |
|---|
| 2026.05.26 | ₩101,521 | ₩102,509 | ₩99,824 | ₩101,614 | +0.09% | 127.9만 |
|---|
| 2026.05.22 | ₩101,133 | ₩102,589 | ₩100,185 | ₩100,933 | -0.20% | 157.9만 |
|---|
| 2026.05.21 | ₩99,864 | ₩102,162 | ₩99,130 | ₩101,227 | +1.36% | 229.5만 |
|---|
| 2026.05.20 | ₩99,744 | ₩101,107 | ₩98,809 | ₩100,265 | +0.52% | 200.5만 |
|---|
| 2026.05.19 | ₩97,193 | ₩99,050 | ₩96,178 | ₩98,635 | +1.48% | 152만 |
|---|
| 2026.05.18 | ₩99,624 | ₩99,904 | ₩96,084 | ₩96,872 | -2.76% | 221.2만 |
|---|
| 2026.05.15 | ₩101,374 | ₩101,427 | ₩97,941 | ₩99,156 | -2.19% | 211.9만 |
|---|
| 2026.05.14 | ₩105,528 | ₩105,782 | ₩100,599 | ₩101,093 | -4.20% | 179.8만 |
|---|
| 2026.05.13 | ₩101,080 | ₩104,232 | ₩100,292 | ₩103,658 | +2.55% | 136만 |
|---|
| 2026.05.12 | ₩101,561 | ₩103,030 | ₩100,693 | ₩101,294 | -0.26% | 140.9만 |
|---|
| 2026.05.11 | ₩101,561 | ₩102,870 | ₩99,985 | ₩100,693 | -0.85% | 153.4만 |
|---|
| 2026.05.08 | ₩102,122 | ₩103,391 | ₩100,506 | ₩101,133 | -0.97% | 165.6만 |
|---|
| 2026.05.07 | ₩102,269 | ₩102,269 | ₩100,011 | ₩101,548 | -0.71% | 188.6만 |
|---|
| 2026.05.06 | ₩101,013 | ₩103,418 | ₩100,572 | ₩102,656 | +1.63% | 180만 |
|---|
| 2026.05.05 | ₩101,307 | ₩102,803 | ₩99,945 | ₩100,519 | -0.78% | 85만 |
|---|
| 2026.05.04 | ₩100,559 | ₩101,521 | ₩99,477 | ₩100,786 | +0.23% | 168.9만 |
|---|
| 2026.05.01 | ₩99,998 | ₩101,748 | ₩97,433 | ₩100,559 | +0.56% | 182.2만 |
|---|
| 2026.04.30 | ₩100,065 | ₩103,872 | ₩98,595 | ₩99,864 | -0.20% | 243만 |
|---|
| 2026.04.29 | ₩96,258 | ₩100,132 | ₩95,243 | ₩99,958 | +3.84% | 367.5만 |
|---|
| 2026.04.28 | ₩97,126 | ₩97,647 | ₩95,082 | ₩95,884 | -1.28% | 239.6만 |
|---|
| 2026.04.27 | ₩98,903 | ₩100,319 | ₩96,458 | ₩96,485 | -2.44% | 231.2만 |
|---|
| 2026.04.24 | ₩98,969 | ₩99,530 | ₩96,618 | ₩97,874 | -1.11% | 181.7만 |
|---|
| 2026.04.23 | ₩100,132 | ₩101,601 | ₩97,821 | ₩98,969 | -1.16% | 137.7만 |
|---|
| 2026.04.22 | ₩100,479 | ₩100,773 | ₩98,849 | ₩99,958 | -0.52% | 202.4만 |
|---|
| 2026.04.21 | ₩101,347 | ₩101,467 | ₩98,582 | ₩99,891 | -1.44% | 181.9만 |
|---|
| 2026.04.20 | ₩100,853 | ₩101,013 | ₩99,624 | ₩100,011 | -0.83% | 110.7만 |
|---|
| 2026.04.17 | ₩101,067 | ₩101,962 | ₩100,118 | ₩101,133 | +0.07% | 171.9만 |
|---|
| 2026.04.16 | ₩102,082 | ₩102,229 | ₩98,729 | ₩100,532 | -1.52% | 187.4만 |
|---|
| 2026.04.15 | ₩102,990 | ₩103,097 | ₩101,214 | ₩102,616 | -0.36% | 128.8만 |
|---|
| 2026.04.14 | ₩100,025 | ₩103,364 | ₩100,025 | ₩102,536 | +2.51% | 159.5만 |
|---|
| 2026.04.13 | ₩100,412 | ₩103,084 | ₩99,597 | ₩100,118 | -0.29% | 165.1만 |
|---|
| 2026.04.10 | ₩102,883 | ₩103,057 | ₩99,557 | ₩100,412 | -2.40% | 158.2만 |
|---|
| 2026.04.09 | ₩100,158 | ₩102,817 | ₩99,677 | ₩102,095 | +1.93% | 120.1만 |
|---|
| 2026.04.08 | ₩101,614 | ₩102,162 | ₩99,250 | ₩100,158 | -1.43% | 126.7만 |
|---|
| 2026.04.07 | ₩98,916 | ₩99,210 | ₩96,739 | ₩98,702 | -0.22% | 111.8만 |
|---|
| 2026.04.06 | ₩99,571 | ₩100,826 | ₩98,261 | ₩99,290 | -0.28% | 144.1만 |
|---|
| 2026.04.02 | ₩98,502 | ₩100,359 | ₩97,981 | ₩99,904 | +1.42% | 179.2만 |
|---|
| 2026.04.01 | ₩101,120 | ₩102,162 | ₩99,904 | ₩100,359 | -0.75% | 166.5만 |
|---|
| 2026.03.31 | ₩98,368 | ₩101,414 | ₩98,115 | ₩100,305 | +1.97% | 185.2만 |
|---|
| 2026.03.30 | ₩97,674 | ₩97,794 | ₩95,483 | ₩96,872 | -0.82% | 204.6만 |
|---|
| 2026.03.27 | ₩98,849 | ₩98,916 | ₩96,004 | ₩96,378 | -2.50% | 194.8만 |
|---|
| 2026.03.26 | ₩96,512 | ₩101,027 | ₩94,174 | ₩99,170 | +2.75% | 388.4만 |
|---|
| 2026.03.25 | ₩94,414 | ₩98,328 | ₩94,414 | ₩97,113 | +2.86% | 299.4만 |
|---|
| 2026.03.24 | ₩93,867 | ₩94,361 | ₩92,037 | ₩93,079 | -0.84% | 184.4만 |
|---|
| 2026.03.23 | ₩96,512 | ₩97,714 | ₩94,401 | ₩94,561 | -2.02% | 219.8만 |
|---|
| 2026.03.20 | ₩95,523 | ₩96,966 | ₩94,174 | ₩94,828 | -0.73% | 292.1만 |
|---|
| 2026.03.19 | ₩95,376 | ₩96,097 | ₩94,187 | ₩95,269 | -0.11% | 224.8만 |
|---|
| 2026.03.18 | ₩95,964 | ₩96,578 | ₩94,735 | ₩95,737 | -0.24% | 218만 |
|---|
| 2026.03.17 | ₩96,645 | ₩97,914 | ₩96,071 | ₩96,618 | -0.03% | 198.5만 |
|---|
| 2026.03.16 | ₩95,617 | ₩97,353 | ₩95,229 | ₩96,632 | +1.06% | 323.2만 |
|---|
| 2026.03.13 | ₩97,794 | ₩99,063 | ₩94,067 | ₩95,096 | -2.76% | 197.2만 |
|---|
| 2026.03.12 | ₩99,250 | ₩99,250 | ₩96,191 | ₩96,632 | -2.64% | 246.2만 |
|---|
| 2026.03.11 | ₩100,385 | ₩101,521 | ₩99,571 | ₩99,904 | -0.48% | 189.5만 |
|---|
| 2026.03.10 | ₩100,666 | ₩102,897 | ₩99,530 | ₩101,067 | +0.40% | 278.6만 |
|---|
| 2026.03.09 | ₩98,181 | ₩101,027 | ₩98,115 | ₩100,666 | +2.53% | 321.5만 |
|---|
| 2026.03.06 | ₩98,809 | ₩100,399 | ₩97,714 | ₩98,903 | +0.09% | 190.4만 |
|---|
| 2026.03.05 | ₩104,406 | ₩105,582 | ₩99,210 | ₩100,399 | -3.84% | 297만 |
|---|
| 2026.03.04 | ₩105,742 | ₩106,958 | ₩103,752 | ₩106,129 | +0.37% | 250.3만 |
|---|
| 2026.03.03 | ₩107,425 | ₩108,734 | ₩104,860 | ₩105,074 | -2.19% | 204.5만 |
|---|
| 2026.03.02 | ₩105,889 | ₩110,537 | ₩105,889 | ₩109,482 | +3.39% | 309.8만 |
|---|
| 2026.02.27 | ₩107,652 | ₩109,669 | ₩106,944 | ₩108,400 | +0.69% | 277.4만 |
|---|
| 2026.02.26 | ₩107,291 | ₩110,123 | ₩105,421 | ₩107,665 | +0.35% | 333만 |
|---|
| 2026.02.25 | ₩109,202 | ₩113,703 | ₩107,492 | ₩108,106 | -1.00% | 318.9만 |
|---|
| 2026.02.24 | ₩113,089 | ₩114,171 | ₩111,473 | ₩114,144 | +0.93% | 238.5만 |
|---|
| 2026.02.23 | ₩110,484 | ₩113,490 | ₩110,484 | ₩113,009 | +2.29% | 172.4만 |
|---|
| 2026.02.20 | ₩110,671 | ₩111,713 | ₩109,055 | ₩111,072 | +0.36% | 283.3만 |
|---|
| 2026.02.19 | ₩108,868 | ₩111,326 | ₩107,385 | ₩111,072 | +2.02% | 202.4만 |
|---|
| 2026.02.18 | ₩108,547 | ₩110,952 | ₩108,173 | ₩109,829 | +1.18% | 195만 |
|---|
| 2026.02.17 | ₩107,265 | ₩110,244 | ₩107,171 | ₩108,681 | +1.32% | 189만 |
|---|
| 2026.02.13 | ₩108,440 | ₩110,284 | ₩106,570 | ₩107,665 | -0.71% | 193.1만 |
|---|
| 2026.02.12 | ₩112,474 | ₩113,423 | ₩108,467 | ₩109,242 | -2.87% | 173.5만 |
|---|
| 2026.02.11 | ₩112,461 | ₩113,490 | ₩109,536 | ₩112,675 | +0.19% | 110.4만 |
|---|
| 2026.02.10 | ₩112,862 | ₩113,289 | ₩111,633 | ₩112,595 | -0.24% | 138.3만 |
|---|
| 2026.02.09 | ₩115,052 | ₩115,533 | ₩113,022 | ₩113,262 | -1.56% | 173.8만 |
|---|
| 2026.02.06 | ₩113,343 | ₩115,667 | ₩112,448 | ₩115,547 | +1.94% | 199.7만 |
|---|
| 2026.02.05 | ₩112,888 | ₩115,867 | ₩110,724 | ₩111,513 | -1.22% | 267.8만 |
|---|
| 2026.02.04 | ₩114,505 | ₩114,812 | ₩110,270 | ₩113,530 | -0.85% | 301만 |
|---|
| 2026.02.03 | ₩110,871 | ₩114,144 | ₩110,871 | ₩112,995 | +1.92% | 146.1만 |
|---|
| 2026.02.02 | ₩110,257 | ₩111,339 | ₩109,402 | ₩110,965 | +0.64% | 178.9만 |
|---|
| 2026.01.30 | ₩111,513 | ₩111,806 | ₩109,816 | ₩110,431 | -0.97% | 251.8만 |
|---|
| 2026.01.29 | ₩110,043 | ₩112,608 | ₩109,402 | ₩112,047 | +1.82% | 164.7만 |
|---|
| 2026.01.28 | ₩109,429 | ₩110,377 | ₩109,041 | ₩109,429 | 0.00% | 173.2만 |
|---|
| 2026.01.27 | ₩108,213 | ₩110,230 | ₩108,213 | ₩109,723 | +1.39% | 233.9만 |
|---|
| 2026.01.26 | ₩106,183 | ₩108,574 | ₩105,849 | ₩108,200 | +1.90% | 170.1만 |
|---|
| 2026.01.23 | ₩109,148 | ₩109,803 | ₩105,675 | ₩107,251 | -1.74% | 212.9만 |
|---|
| 2026.01.22 | ₩106,356 | ₩109,789 | ₩105,381 | ₩109,255 | +2.73% | 369.5만 |
|---|
| 2026.01.21 | ₩102,977 | ₩106,250 | ₩102,870 | ₩106,116 | +3.05% | 329.9만 |
|---|
| 2026.01.20 | ₩100,225 | ₩104,179 | ₩99,116 | ₩103,565 | +3.33% | 489.4만 |
|---|
| 2026.01.16 | ₩103,057 | ₩104,192 | ₩99,504 | ₩101,962 | -1.06% | 300.1만 |
|---|
| 2026.01.15 | ₩105,862 | ₩106,530 | ₩103,057 | ₩103,137 | -2.57% | 140.9만 |
|---|
| 2026.01.14 | ₩105,582 | ₩106,290 | ₩103,778 | ₩105,355 | -0.22% | 212.2만 |
|---|
| 2026.01.13 | ₩109,856 | ₩110,297 | ₩105,007 | ₩106,169 | -3.36% | 188.5만 |
|---|
| 2026.01.12 | ₩107,532 | ₩109,816 | ₩105,368 | ₩109,081 | +1.44% | 157.1만 |
|---|
| 2026.01.09 | ₩109,763 | ₩111,179 | ₩105,929 | ₩107,265 | -2.28% | 266.9만 |
|---|
| 2026.01.08 | ₩111,098 | ₩111,927 | ₩106,797 | ₩108,921 | -1.96% | 205.2만 |
|---|
| 2026.01.07 | ₩110,204 | ₩115,079 | ₩110,070 | ₩111,098 | +0.81% | 388.9만 |
|---|
| 2026.01.06 | ₩105,381 | ₩108,921 | ₩104,192 | ₩108,854 | +3.30% | 265.2만 |
|---|
| 2026.01.05 | ₩105,769 | ₩106,089 | ₩101,628 | ₩104,900 | -0.82% | 144.9만 |
|---|
| 2026.01.02 | ₩106,704 | ₩107,145 | ₩104,219 | ₩106,423 | -0.26% | 140만 |
|---|
| 2025.12.31 | ₩105,234 | ₩106,650 | ₩105,034 | ₩105,675 | +0.42% | 109.7만 |
|---|
| 2025.12.30 | ₩106,196 | ₩106,851 | ₩104,887 | ₩105,488 | -0.67% | 114.6만 |
|---|
| 2025.12.29 | ₩106,503 | ₩106,917 | ₩105,181 | ₩106,837 | +0.31% | 107.8만 |
|---|
| 2025.12.26 | ₩107,064 | ₩107,425 | ₩105,769 | ₩106,770 | -0.27% | 72.5만 |
|---|
| 2025.12.24 | ₩107,305 | ₩108,227 | ₩107,305 | ₩107,732 | +0.40% | 48만 |
|---|
| 2025.12.23 | ₩107,679 | ₩109,322 | ₩106,370 | ₩107,305 | -0.35% | 123만 |
|---|
| 2025.12.22 | ₩105,876 | ₩109,656 | ₩105,648 | ₩108,654 | +2.62% | 225.8만 |
|---|
| 2025.12.19 | ₩103,925 | ₩106,637 | ₩103,698 | ₩106,290 | +2.28% | 355.8만 |
|---|
| 2025.12.18 | ₩103,378 | ₩104,406 | ₩102,456 | ₩103,698 | +0.31% | 176.6만 |
|---|
| 2025.12.17 | ₩105,221 | ₩106,183 | ₩102,950 | ₩102,963 | -2.15% | 214.6만 |
|---|
| 2025.12.16 | ₩106,076 | ₩106,276 | ₩103,070 | ₩104,687 | -1.31% | 196만 |
|---|
| 2025.12.15 | ₩107,332 | ₩108,200 | ₩105,942 | ₩106,543 | -0.73% | 197.8만 |
|---|
| 2025.12.12 | ₩105,782 | ₩108,093 | ₩104,874 | ₩107,959 | +2.06% | 146.9만 |
|---|
| 2025.12.11 | ₩105,034 | ₩106,677 | ₩104,259 | ₩105,715 | +0.65% | 205.2만 |
|---|
| 2025.12.10 | ₩106,036 | ₩106,477 | ₩103,912 | ₩105,034 | -0.94% | 265.9만 |
|---|
| 2025.12.09 | ₩107,599 | ₩108,507 | ₩104,620 | ₩105,341 | -2.10% | 186.6만 |
|---|
| 2025.12.08 | ₩109,696 | ₩110,684 | ₩108,440 | ₩108,881 | -0.74% | 155.4만 |
|---|
| 2025.12.05 | ₩109,789 | ₩110,123 | ₩107,719 | ₩109,108 | -0.62% | 171.5만 |
|---|
| 2025.12.04 | ₩109,402 | ₩111,686 | ₩108,801 | ₩109,282 | -0.11% | 231.8만 |
|---|
| 2025.12.03 | ₩109,135 | ₩110,992 | ₩108,173 | ₩109,322 | +0.17% | 253.1만 |
|---|
| 2025.12.02 | ₩110,043 | ₩110,457 | ₩106,864 | ₩108,614 | -1.30% | 245.5만 |
|---|
| 2025.12.01 | ₩109,576 | ₩109,896 | ₩107,011 | ₩109,522 | -0.05% | 186.5만 |
|---|
| 2025.11.28 | ₩110,324 | ₩110,805 | ₩109,095 | ₩110,511 | +0.17% | 85.3만 |
|---|
| 2025.11.26 | ₩108,400 | ₩110,751 | ₩107,866 | ₩110,471 | +1.91% | 295.5만 |
|---|
| 2025.11.25 | ₩104,887 | ₩108,467 | ₩104,633 | ₩108,106 | +3.07% | 254.3만 |
|---|
| 2025.11.24 | ₩101,975 | ₩105,248 | ₩101,735 | ₩104,887 | +2.86% | 321.7만 |
|---|
| 2025.11.21 | ₩97,513 | ₩101,935 | ₩97,513 | ₩101,641 | +4.23% | 207.6만 |
|---|
| 2025.11.20 | ₩99,076 | ₩100,719 | ₩96,846 | ₩97,674 | -1.42% | 320.9만 |
|---|
| 2025.11.19 | ₩99,584 | ₩100,185 | ₩95,951 | ₩98,849 | -0.74% | 362.1만 |
|---|
| 2025.11.18 | ₩97,260 | ₩99,544 | ₩96,164 | ₩99,517 | +2.32% | 205.7만 |
|---|
| 2025.11.17 | ₩94,441 | ₩99,410 | ₩94,441 | ₩97,861 | +3.62% | 350.5만 |
|---|
| 2025.11.14 | ₩93,052 | ₩96,899 | ₩92,037 | ₩95,576 | +2.71% | 337.2만 |
|---|
| 2025.11.13 | ₩96,926 | ₩97,580 | ₩91,128 | ₩93,292 | -3.75% | 1150.3만 |
|---|
| 2025.11.12 | ₩95,096 | ₩99,517 | ₩94,040 | ₩97,073 | +2.08% | 506.8만 |
|---|
| 2025.11.11 | ₩92,598 | ₩97,233 | ₩91,569 | ₩96,779 | +4.52% | 226.9만 |
|---|
| 2025.11.10 | ₩93,573 | ₩95,496 | ₩89,044 | ₩92,892 | -0.73% | 440만 |
|---|
| 2025.11.07 | ₩98,288 | ₩100,185 | ₩96,658 | ₩98,248 | -0.04% | 233.2만 |
|---|
| 2025.11.06 | ₩99,624 | ₩102,563 | ₩98,729 | ₩98,983 | -0.64% | 242.4만 |
|---|
| 2025.11.05 | ₩96,365 | ₩100,292 | ₩95,483 | ₩99,758 | +3.52% | 225.9만 |
|---|
| 2025.11.04 | ₩96,712 | ₩99,130 | ₩96,712 | ₩97,353 | +0.66% | 172.6만 |
|---|
| 2025.11.03 | ₩99,878 | ₩100,519 | ₩96,111 | ₩98,382 | -1.50% | 257.6만 |
|---|
| 2025.10.31 | ₩99,517 | ₩100,840 | ₩98,876 | ₩99,250 | -0.27% | 239.6만 |
|---|
| 2025.10.30 | ₩96,057 | ₩99,784 | ₩95,723 | ₩99,076 | +3.14% | 217.8만 |
|---|
| 2025.10.29 | ₩96,672 | ₩98,916 | ₩95,029 | ₩96,017 | -0.68% | 216.4만 |
|---|
| 2025.10.28 | ₩97,500 | ₩98,903 | ₩96,846 | ₩98,275 | +0.79% | 256만 |
|---|
| 2025.10.27 | ₩96,218 | ₩97,874 | ₩95,456 | ₩97,500 | +1.33% | 184.3만 |
|---|
| 2025.10.24 | ₩96,699 | ₩96,765 | ₩93,800 | ₩94,655 | -2.11% | 199만 |
|---|
| 2025.10.23 | ₩95,764 | ₩96,765 | ₩94,909 | ₩95,510 | -0.27% | 160.6만 |
|---|
| 2025.10.22 | ₩95,149 | ₩96,151 | ₩94,307 | ₩95,510 | +0.38% | 150.8만 |
|---|
| 2025.10.21 | ₩97,433 | ₩97,781 | ₩94,134 | ₩95,697 | -1.78% | 253만 |
|---|
| 2025.10.20 | ₩98,248 | ₩98,435 | ₩96,578 | ₩98,248 | 0.00% | 139.6만 |
|---|
| 2025.10.17 | ₩97,460 | ₩98,876 | ₩96,605 | ₩97,634 | +0.18% | 131.1만 |
|---|
| 2025.10.16 | ₩97,674 | ₩99,410 | ₩96,271 | ₩97,607 | -0.07% | 174만 |
|---|
| 2025.10.15 | ₩95,403 | ₩98,742 | ₩95,162 | ₩96,699 | +1.36% | 323.4만 |
|---|
| 2025.10.14 | ₩94,294 | ₩96,378 | ₩93,613 | ₩95,336 | +1.10% | 126.5만 |
|---|
| 2025.10.13 | ₩93,720 | ₩95,510 | ₩93,292 | ₩94,294 | +0.61% | 262.4만 |
|---|
| 2025.10.10 | ₩93,506 | ₩94,161 | ₩92,705 | ₩93,466 | -0.04% | 169.7만 |
|---|