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 | ₩57,649 | ₩60,997 | ₩57,529 | ₩60,410 | +4.79% | 486.2만 |
| 2026.10.08 | ₩58,382 | ₩58,956 | ₩57,088 | ₩57,769 | -1.05% | 334.9만 |
| 2026.10.07 | ₩58,369 | ₩59,049 | ₩58,076 | ₩58,916 | +0.94% | 294.4만 |
| 2026.10.06 | ₩58,956 | ₩59,596 | ₩57,595 | ₩58,703 | -0.43% | 219.3만 |
| 2026.10.05 | ₩58,369 | ₩58,649 | ₩56,875 | ₩58,036 | -0.57% | 287.1만 |
| 2026.10.02 | ₩58,929 | ₩58,929 | ₩57,689 | ₩58,089 | -1.43% | 231.2만 |
| 2026.10.01 | ₩59,543 | ₩61,304 | ₩58,649 | ₩58,703 | -1.41% | 203만 |
| 2026.09.30 | ₩61,464 | ₩61,704 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,570 |
| -3.08% |
| 263만 |
| 2026.09.29 | ₩60,744 | ₩61,985 | ₩60,557 | ₩61,224 | +0.79% | 388.6만 |
|---|
| 2026.09.28 | ₩59,450 | ₩62,638 | ₩58,783 | ₩60,797 | +2.27% | 374.2만 |
|---|
| 2026.09.25 | ₩59,036 | ₩60,410 | ₩58,196 | ₩59,370 | +0.56% | 620.2만 |
|---|
| 2026.09.24 | ₩58,396 | ₩59,503 | ₩57,702 | ₩58,449 | +0.09% | 644.8만 |
|---|
| 2026.09.23 | ₩61,678 | ₩61,918 | ₩57,382 | ₩58,609 | -4.98% | 353.5만 |
|---|
| 2026.09.22 | ₩59,983 | ₩61,544 | ₩59,290 | ₩61,037 | +1.76% | 423.1만 |
|---|
| 2026.09.21 | ₩59,970 | ₩60,370 | ₩58,969 | ₩59,903 | -0.11% | 452.1만 |
|---|
| 2026.09.18 | ₩62,372 | ₩62,372 | ₩59,063 | ₩59,290 | -4.94% | 736.9만 |
|---|
| 2026.09.17 | ₩62,278 | ₩63,265 | ₩61,037 | ₩62,372 | +0.15% | 408만 |
|---|
| 2026.09.16 | ₩63,212 | ₩63,492 | ₩59,583 | ₩59,823 | -5.36% | 795.6만 |
|---|
| 2026.09.15 | ₩68,535 | ₩68,535 | ₩62,331 | ₩63,039 | -8.02% | 681.2만 |
|---|
| 2026.09.14 | ₩73,218 | ₩74,045 | ₩68,455 | ₩68,629 | -6.27% | 597.5만 |
|---|
| 2026.09.11 | ₩74,632 | ₩74,926 | ₩72,258 | ₩72,324 | -3.09% | 217.6만 |
|---|
| 2026.09.10 | ₩74,379 | ₩74,406 | ₩73,258 | ₩74,245 | -0.18% | 305.7만 |
|---|
| 2026.09.09 | ₩75,219 | ₩75,993 | ₩74,312 | ₩74,739 | -0.64% | 303.7만 |
|---|
| 2026.09.08 | ₩69,576 | ₩76,620 | ₩69,576 | ₩75,660 | +8.74% | 917.6만 |
|---|
| 2026.09.04 | ₩77,861 | ₩78,661 | ₩77,087 | ₩77,501 | -0.46% | 267.1만 |
|---|
| 2026.09.03 | ₩80,609 | ₩80,609 | ₩76,674 | ₩77,554 | -3.79% | 434.4만 |
|---|
| 2026.09.02 | ₩80,383 | ₩82,410 | ₩79,755 | ₩81,823 | +1.79% | 184.5만 |
|---|
| 2026.09.01 | ₩80,543 | ₩81,370 | ₩79,755 | ₩79,889 | -0.81% | 187.3만 |
|---|
| 2026.08.31 | ₩81,477 | ₩81,477 | ₩79,649 | ₩80,529 | -1.16% | 201.7만 |
|---|
| 2026.08.28 | ₩80,876 | ₩82,304 | ₩80,516 | ₩81,450 | +0.71% | 185.1만 |
|---|
| 2026.08.27 | ₩84,692 | ₩84,692 | ₩83,171 | ₩83,291 | -1.65% | 162.5만 |
|---|
| 2026.08.26 | ₩84,719 | ₩84,785 | ₩83,304 | ₩84,532 | -0.22% | 215.2만 |
|---|
| 2026.08.25 | ₩83,424 | ₩85,639 | ₩82,971 | ₩84,812 | +1.66% | 243.2만 |
|---|
| 2026.08.24 | ₩80,769 | ₩82,811 | ₩79,649 | ₩82,771 | +2.48% | 220.7만 |
|---|
| 2026.08.21 | ₩79,569 | ₩81,276 | ₩78,795 | ₩79,702 | +0.17% | 272.4만 |
|---|
| 2026.08.20 | ₩80,089 | ₩80,596 | ₩78,181 | ₩78,395 | -2.12% | 212.5만 |
|---|
| 2026.08.19 | ₩80,196 | ₩81,863 | ₩79,529 | ₩81,116 | +1.15% | 313.8만 |
|---|
| 2026.08.18 | ₩77,928 | ₩80,302 | ₩77,407 | ₩79,542 | +2.07% | 319.3만 |
|---|
| 2026.08.17 | ₩76,193 | ₩78,368 | ₩75,259 | ₩78,221 | +2.66% | 200만 |
|---|
| 2026.08.14 | ₩73,592 | ₩76,367 | ₩73,592 | ₩76,367 | +3.77% | 135.4만 |
|---|
| 2026.08.13 | ₩75,379 | ₩75,793 | ₩74,125 | ₩74,539 | -1.12% | 122만 |
|---|
| 2026.08.12 | ₩73,392 | ₩76,140 | ₩73,258 | ₩75,419 | +2.76% | 200만 |
|---|
| 2026.08.11 | ₩75,766 | ₩76,260 | ₩73,872 | ₩73,939 | -2.41% | 240.7만 |
|---|
| 2026.08.10 | ₩74,846 | ₩76,927 | ₩74,846 | ₩75,966 | +1.50% | 240만 |
|---|
| 2026.08.07 | ₩73,018 | ₩75,513 | ₩72,578 | ₩75,460 | +3.34% | 200.9만 |
|---|
| 2026.08.06 | ₩72,831 | ₩73,939 | ₩72,071 | ₩72,698 | -0.18% | 259.2만 |
|---|
| 2026.08.05 | ₩73,605 | ₩73,859 | ₩71,484 | ₩72,298 | -1.78% | 212.2만 |
|---|
| 2026.08.04 | ₩73,178 | ₩73,672 | ₩71,871 | ₩73,472 | +0.40% | 268.8만 |
|---|
| 2026.08.03 | ₩70,256 | ₩72,765 | ₩69,603 | ₩72,698 | +3.48% | 321.3만 |
|---|
| 2026.07.31 | ₩71,150 | ₩71,150 | ₩68,415 | ₩69,069 | -2.93% | 257.1만 |
|---|
| 2026.07.30 | ₩71,937 | ₩72,097 | ₩70,243 | ₩71,084 | -1.19% | 287.5만 |
|---|
| 2026.07.29 | ₩73,498 | ₩73,859 | ₩71,377 | ₩72,097 | -1.91% | 312.9만 |
|---|
| 2026.07.28 | ₩75,460 | ₩75,460 | ₩72,044 | ₩73,778 | -2.23% | 280.5만 |
|---|
| 2026.07.27 | ₩75,953 | ₩76,167 | ₩74,432 | ₩74,659 | -1.70% | 258.5만 |
|---|
| 2026.07.24 | ₩75,139 | ₩76,527 | ₩74,966 | ₩75,446 | +0.41% | 309.5만 |
|---|
| 2026.07.23 | ₩71,657 | ₩76,687 | ₩71,177 | ₩74,539 | +4.02% | 383.4만 |
|---|
| 2026.07.22 | ₩68,255 | ₩72,124 | ₩66,721 | ₩72,057 | +5.57% | 873.3만 |
|---|
| 2026.07.21 | ₩70,376 | ₩72,218 | ₩69,723 | ₩71,230 | +1.21% | 307.4만 |
|---|
| 2026.07.20 | ₩72,671 | ₩73,111 | ₩70,470 | ₩70,643 | -2.79% | 216.7만 |
|---|
| 2026.07.17 | ₩72,178 | ₩72,965 | ₩71,724 | ₩72,564 | +0.54% | 257.3만 |
|---|
| 2026.07.16 | ₩71,977 | ₩74,686 | ₩71,217 | ₩72,911 | +1.30% | 380.5만 |
|---|
| 2026.07.15 | ₩72,684 | ₩73,231 | ₩71,390 | ₩73,018 | +0.46% | 357.7만 |
|---|
| 2026.07.14 | ₩74,446 | ₩75,326 | ₩72,751 | ₩73,285 | -1.56% | 470만 |
|---|
| 2026.07.13 | ₩77,261 | ₩77,261 | ₩74,859 | ₩75,713 | -2.00% | 509.8만 |
|---|
| 2026.07.10 | ₩85,746 | ₩85,973 | ₩77,648 | ₩77,714 | -9.37% | 1144.4만 |
|---|
| 2026.07.09 | ₩90,429 | ₩93,857 | ₩85,519 | ₩85,746 | -5.18% | 2044.8만 |
|---|
| 2026.07.08 | ₩114,150 | ₩115,724 | ₩111,962 | ₩112,682 | -1.29% | 228.1만 |
|---|
| 2026.07.07 | ₩112,629 | ₩115,631 | ₩110,668 | ₩115,177 | +2.26% | 264.7만 |
|---|
| 2026.07.06 | ₩109,547 | ₩112,082 | ₩108,320 | ₩110,975 | +1.30% | 184.7만 |
|---|
| 2026.07.02 | ₩106,105 | ₩109,387 | ₩105,545 | ₩109,133 | +2.85% | 230.2만 |
|---|
| 2026.07.01 | ₩105,571 | ₩106,038 | ₩103,997 | ₩105,651 | +0.08% | 144.2만 |
|---|
| 2026.06.30 | ₩108,293 | ₩108,386 | ₩105,678 | ₩105,785 | -2.32% | 238만 |
|---|
| 2026.06.29 | ₩108,066 | ₩110,107 | ₩106,665 | ₩107,653 | -0.38% | 280.7만 |
|---|
| 2026.06.26 | ₩105,131 | ₩110,241 | ₩105,131 | ₩108,306 | +3.02% | 382.8만 |
|---|
| 2026.06.25 | ₩102,316 | ₩106,132 | ₩101,729 | ₩104,517 | +2.15% | 258.3만 |
|---|
| 2026.06.24 | ₩101,929 | ₩105,398 | ₩101,449 | ₩102,089 | +0.16% | 248.6만 |
|---|
| 2026.06.23 | ₩101,249 | ₩103,143 | ₩101,089 | ₩101,382 | +0.13% | 140.5만 |
|---|
| 2026.06.22 | ₩99,861 | ₩102,143 | ₩98,887 | ₩101,249 | +1.39% | 195.6만 |
|---|
| 2026.06.18 | ₩100,061 | ₩100,942 | ₩98,060 | ₩98,887 | -1.17% | 298.4만 |
|---|
| 2026.06.17 | ₩97,513 | ₩100,221 | ₩96,793 | ₩99,141 | +1.67% | 178.8만 |
|---|
| 2026.06.16 | ₩98,634 | ₩98,674 | ₩96,459 | ₩97,513 | -1.14% | 180.1만 |
|---|
| 2026.06.15 | ₩98,047 | ₩99,087 | ₩97,233 | ₩98,674 | +0.64% | 150.6만 |
|---|
| 2026.06.12 | ₩98,487 | ₩99,194 | ₩96,819 | ₩97,767 | -0.73% | 196.5만 |
|---|
| 2026.06.11 | ₩97,847 | ₩99,367 | ₩97,073 | ₩98,487 | +0.65% | 223.4만 |
|---|
| 2026.06.10 | ₩99,301 | ₩101,195 | ₩97,166 | ₩97,820 | -1.49% | 159.6만 |
|---|
| 2026.06.09 | ₩99,754 | ₩101,115 | ₩98,100 | ₩99,501 | -0.25% | 156.9만 |
|---|
| 2026.06.08 | ₩99,167 | ₩99,301 | ₩97,580 | ₩98,113 | -1.06% | 162.1만 |
|---|
| 2026.06.05 | ₩100,381 | ₩101,342 | ₩98,474 | ₩99,367 | -1.01% | 198.2만 |
|---|
| 2026.06.04 | ₩98,740 | ₩101,235 | ₩98,487 | ₩100,235 | +1.51% | 124.1만 |
|---|
| 2026.06.03 | ₩96,966 | ₩98,887 | ₩96,085 | ₩98,487 | +1.57% | 130.4만 |
|---|
| 2026.06.02 | ₩99,861 | ₩100,368 | ₩96,806 | ₩97,353 | -2.51% | 208.6만 |
|---|
| 2026.06.01 | ₩100,955 | ₩101,649 | ₩99,661 | ₩100,568 | -0.38% | 146.8만 |
|---|
| 2026.05.29 | ₩103,450 | ₩104,197 | ₩101,916 | ₩102,062 | -1.34% | 167.6만 |
|---|
| 2026.05.28 | ₩102,169 | ₩104,064 | ₩100,515 | ₩103,170 | +0.98% | 160.3만 |
|---|
| 2026.05.27 | ₩101,716 | ₩103,263 | ₩101,702 | ₩102,049 | +0.33% | 134.1만 |
|---|
| 2026.05.26 | ₩101,395 | ₩102,383 | ₩99,701 | ₩101,489 | +0.09% | 127.9만 |
|---|
| 2026.05.22 | ₩101,008 | ₩102,463 | ₩100,061 | ₩100,808 | -0.20% | 157.9만 |
|---|
| 2026.05.21 | ₩99,741 | ₩102,036 | ₩99,007 | ₩101,102 | +1.36% | 229.5만 |
|---|
| 2026.05.20 | ₩99,621 | ₩100,982 | ₩98,687 | ₩100,141 | +0.52% | 200.5만 |
|---|
| 2026.05.19 | ₩97,073 | ₩98,927 | ₩96,059 | ₩98,514 | +1.48% | 152만 |
|---|
| 2026.05.18 | ₩99,501 | ₩99,781 | ₩95,965 | ₩96,753 | -2.76% | 221.2만 |
|---|
| 2026.05.15 | ₩101,249 | ₩101,302 | ₩97,820 | ₩99,034 | -2.19% | 211.9만 |
|---|
| 2026.05.14 | ₩105,398 | ₩105,651 | ₩100,475 | ₩100,968 | -4.20% | 179.8만 |
|---|
| 2026.05.13 | ₩100,955 | ₩104,104 | ₩100,168 | ₩103,530 | +2.55% | 136만 |
|---|
| 2026.05.12 | ₩101,435 | ₩102,903 | ₩100,568 | ₩101,169 | -0.26% | 140.9만 |
|---|
| 2026.05.11 | ₩101,435 | ₩102,743 | ₩99,861 | ₩100,568 | -0.85% | 153.4만 |
|---|
| 2026.05.08 | ₩101,996 | ₩103,263 | ₩100,381 | ₩101,008 | -0.97% | 165.6만 |
|---|
| 2026.05.07 | ₩102,143 | ₩102,143 | ₩99,888 | ₩101,422 | -0.71% | 188.6만 |
|---|
| 2026.05.06 | ₩100,888 | ₩103,290 | ₩100,448 | ₩102,529 | +1.63% | 180만 |
|---|
| 2026.05.05 | ₩101,182 | ₩102,676 | ₩99,821 | ₩100,395 | -0.78% | 85만 |
|---|
| 2026.05.04 | ₩100,435 | ₩101,395 | ₩99,354 | ₩100,662 | +0.23% | 168.9만 |
|---|
| 2026.05.01 | ₩99,874 | ₩101,622 | ₩97,313 | ₩100,435 | +0.56% | 182.2만 |
|---|
| 2026.04.30 | ₩99,941 | ₩103,744 | ₩98,474 | ₩99,741 | -0.20% | 243만 |
|---|
| 2026.04.29 | ₩96,139 | ₩100,008 | ₩95,125 | ₩99,834 | +3.84% | 367.5만 |
|---|
| 2026.04.28 | ₩97,006 | ₩97,526 | ₩94,965 | ₩95,765 | -1.28% | 239.6만 |
|---|
| 2026.04.27 | ₩98,780 | ₩100,195 | ₩96,339 | ₩96,366 | -2.44% | 231.2만 |
|---|
| 2026.04.24 | ₩98,847 | ₩99,408 | ₩96,499 | ₩97,753 | -1.11% | 181.7만 |
|---|
| 2026.04.23 | ₩100,008 | ₩101,475 | ₩97,700 | ₩98,847 | -1.16% | 137.7만 |
|---|
| 2026.04.22 | ₩100,355 | ₩100,648 | ₩98,727 | ₩99,834 | -0.52% | 202.4만 |
|---|
| 2026.04.21 | ₩101,222 | ₩101,342 | ₩98,460 | ₩99,768 | -1.44% | 181.9만 |
|---|
| 2026.04.20 | ₩100,728 | ₩100,888 | ₩99,501 | ₩99,888 | -0.83% | 110.7만 |
|---|
| 2026.04.17 | ₩100,942 | ₩101,836 | ₩99,995 | ₩101,008 | +0.07% | 171.9만 |
|---|
| 2026.04.16 | ₩101,956 | ₩102,102 | ₩98,607 | ₩100,408 | -1.52% | 187.4만 |
|---|
| 2026.04.15 | ₩102,863 | ₩102,970 | ₩101,089 | ₩102,489 | -0.36% | 128.8만 |
|---|
| 2026.04.14 | ₩99,901 | ₩103,237 | ₩99,901 | ₩102,409 | +2.51% | 159.5만 |
|---|
| 2026.04.13 | ₩100,288 | ₩102,956 | ₩99,474 | ₩99,995 | -0.29% | 165.1만 |
|---|
| 2026.04.10 | ₩102,756 | ₩102,930 | ₩99,434 | ₩100,288 | -2.40% | 158.2만 |
|---|
| 2026.04.09 | ₩100,035 | ₩102,690 | ₩99,554 | ₩101,969 | +1.93% | 120.1만 |
|---|
| 2026.04.08 | ₩101,489 | ₩102,036 | ₩99,127 | ₩100,035 | -1.43% | 126.7만 |
|---|
| 2026.04.07 | ₩98,794 | ₩99,087 | ₩96,619 | ₩98,580 | -0.22% | 111.8만 |
|---|
| 2026.04.06 | ₩99,448 | ₩100,702 | ₩98,140 | ₩99,167 | -0.28% | 144.1만 |
|---|
| 2026.04.02 | ₩98,380 | ₩100,235 | ₩97,860 | ₩99,781 | +1.42% | 179.2만 |
|---|
| 2026.04.01 | ₩100,995 | ₩102,036 | ₩99,781 | ₩100,235 | -0.75% | 166.5만 |
|---|
| 2026.03.31 | ₩98,247 | ₩101,289 | ₩97,993 | ₩100,181 | +1.97% | 185.2만 |
|---|
| 2026.03.30 | ₩97,553 | ₩97,673 | ₩95,365 | ₩96,753 | -0.82% | 204.6만 |
|---|
| 2026.03.27 | ₩98,727 | ₩98,794 | ₩95,885 | ₩96,259 | -2.50% | 194.8만 |
|---|
| 2026.03.26 | ₩96,392 | ₩100,902 | ₩94,058 | ₩99,047 | +2.75% | 388.4만 |
|---|
| 2026.03.25 | ₩94,298 | ₩98,207 | ₩94,298 | ₩96,993 | +2.86% | 299.4만 |
|---|
| 2026.03.24 | ₩93,751 | ₩94,244 | ₩91,923 | ₩92,964 | -0.84% | 184.4만 |
|---|
| 2026.03.23 | ₩96,392 | ₩97,593 | ₩94,284 | ₩94,444 | -2.02% | 219.8만 |
|---|
| 2026.03.20 | ₩95,405 | ₩96,846 | ₩94,058 | ₩94,711 | -0.73% | 292.1만 |
|---|
| 2026.03.19 | ₩95,258 | ₩95,979 | ₩94,071 | ₩95,152 | -0.11% | 224.8만 |
|---|
| 2026.03.18 | ₩95,845 | ₩96,459 | ₩94,618 | ₩95,619 | -0.24% | 218만 |
|---|
| 2026.03.17 | ₩96,526 | ₩97,793 | ₩95,952 | ₩96,499 | -0.03% | 198.5만 |
|---|
| 2026.03.16 | ₩95,498 | ₩97,233 | ₩95,112 | ₩96,512 | +1.06% | 323.2만 |
|---|
| 2026.03.13 | ₩97,673 | ₩98,941 | ₩93,951 | ₩94,978 | -2.76% | 197.2만 |
|---|
| 2026.03.12 | ₩99,127 | ₩99,127 | ₩96,072 | ₩96,512 | -2.64% | 246.2만 |
|---|
| 2026.03.11 | ₩100,261 | ₩101,395 | ₩99,448 | ₩99,781 | -0.48% | 189.5만 |
|---|
| 2026.03.10 | ₩100,542 | ₩102,770 | ₩99,408 | ₩100,942 | +0.40% | 278.6만 |
|---|
| 2026.03.09 | ₩98,060 | ₩100,902 | ₩97,993 | ₩100,542 | +2.53% | 321.5만 |
|---|
| 2026.03.06 | ₩98,687 | ₩100,275 | ₩97,593 | ₩98,780 | +0.09% | 190.4만 |
|---|
| 2026.03.05 | ₩104,277 | ₩105,451 | ₩99,087 | ₩100,275 | -3.84% | 297만 |
|---|
| 2026.03.04 | ₩105,611 | ₩106,825 | ₩103,623 | ₩105,998 | +0.37% | 250.3만 |
|---|
| 2026.03.03 | ₩107,292 | ₩108,600 | ₩104,731 | ₩104,944 | -2.19% | 204.5만 |
|---|
| 2026.03.02 | ₩105,758 | ₩110,401 | ₩105,758 | ₩109,347 | +3.39% | 309.8만 |
|---|
| 2026.02.27 | ₩107,519 | ₩109,534 | ₩106,812 | ₩108,266 | +0.69% | 277.4만 |
|---|
| 2026.02.26 | ₩107,159 | ₩109,987 | ₩105,291 | ₩107,532 | +0.35% | 333만 |
|---|
| 2026.02.25 | ₩109,067 | ₩113,563 | ₩107,359 | ₩107,973 | -1.00% | 318.9만 |
|---|
| 2026.02.24 | ₩112,949 | ₩114,030 | ₩111,335 | ₩114,003 | +0.93% | 238.5만 |
|---|
| 2026.02.23 | ₩110,348 | ₩113,349 | ₩110,348 | ₩112,869 | +2.29% | 172.4만 |
|---|
| 2026.02.20 | ₩110,534 | ₩111,575 | ₩108,920 | ₩110,935 | +0.36% | 283.3만 |
|---|
| 2026.02.19 | ₩108,733 | ₩111,188 | ₩107,252 | ₩110,935 | +2.02% | 202.4만 |
|---|
| 2026.02.18 | ₩108,413 | ₩110,814 | ₩108,039 | ₩109,694 | +1.18% | 195만 |
|---|
| 2026.02.17 | ₩107,132 | ₩110,107 | ₩107,039 | ₩108,546 | +1.32% | 189만 |
|---|
| 2026.02.13 | ₩108,306 | ₩110,147 | ₩106,438 | ₩107,532 | -0.71% | 193.1만 |
|---|
| 2026.02.12 | ₩112,335 | ₩113,283 | ₩108,333 | ₩109,107 | -2.87% | 173.5만 |
|---|
| 2026.02.11 | ₩112,322 | ₩113,349 | ₩109,400 | ₩112,536 | +0.19% | 110.4만 |
|---|
| 2026.02.10 | ₩112,722 | ₩113,149 | ₩111,495 | ₩112,456 | -0.24% | 138.3만 |
|---|
| 2026.02.09 | ₩114,910 | ₩115,391 | ₩112,882 | ₩113,123 | -1.56% | 173.8만 |
|---|
| 2026.02.06 | ₩113,203 | ₩115,524 | ₩112,309 | ₩115,404 | +1.94% | 199.7만 |
|---|
| 2026.02.05 | ₩112,749 | ₩115,724 | ₩110,588 | ₩111,375 | -1.22% | 267.8만 |
|---|
| 2026.02.04 | ₩114,363 | ₩114,670 | ₩110,134 | ₩113,389 | -0.85% | 301만 |
|---|
| 2026.02.03 | ₩110,734 | ₩114,003 | ₩110,734 | ₩112,856 | +1.92% | 146.1만 |
|---|
| 2026.02.02 | ₩110,121 | ₩111,201 | ₩109,267 | ₩110,828 | +0.64% | 178.9만 |
|---|
| 2026.01.30 | ₩111,375 | ₩111,668 | ₩109,680 | ₩110,294 | -0.97% | 251.8만 |
|---|
| 2026.01.29 | ₩109,907 | ₩112,469 | ₩109,267 | ₩111,908 | +1.82% | 164.7만 |
|---|
| 2026.01.28 | ₩109,294 | ₩110,241 | ₩108,907 | ₩109,294 | 0.00% | 173.2만 |
|---|
| 2026.01.27 | ₩108,079 | ₩110,094 | ₩108,079 | ₩109,587 | +1.39% | 233.9만 |
|---|
| 2026.01.26 | ₩106,052 | ₩108,440 | ₩105,718 | ₩108,066 | +1.90% | 170.1만 |
|---|
| 2026.01.23 | ₩109,013 | ₩109,667 | ₩105,545 | ₩107,119 | -1.74% | 212.9만 |
|---|
| 2026.01.22 | ₩106,225 | ₩109,654 | ₩105,251 | ₩109,120 | +2.73% | 369.5만 |
|---|
| 2026.01.21 | ₩102,850 | ₩106,118 | ₩102,743 | ₩105,985 | +3.05% | 329.9만 |
|---|
| 2026.01.20 | ₩100,101 | ₩104,050 | ₩98,994 | ₩103,437 | +3.33% | 489.4만 |
|---|
| 2026.01.16 | ₩102,930 | ₩104,064 | ₩99,381 | ₩101,836 | -1.06% | 300.1만 |
|---|
| 2026.01.15 | ₩105,731 | ₩106,398 | ₩102,930 | ₩103,010 | -2.57% | 140.9만 |
|---|
| 2026.01.14 | ₩105,451 | ₩106,158 | ₩103,650 | ₩105,224 | -0.22% | 212.2만 |
|---|
| 2026.01.13 | ₩109,720 | ₩110,161 | ₩104,878 | ₩106,038 | -3.36% | 188.5만 |
|---|
| 2026.01.12 | ₩107,399 | ₩109,680 | ₩105,238 | ₩108,947 | +1.44% | 157.1만 |
|---|
| 2026.01.09 | ₩109,627 | ₩111,041 | ₩105,798 | ₩107,132 | -2.28% | 266.9만 |
|---|
| 2026.01.08 | ₩110,961 | ₩111,788 | ₩106,665 | ₩108,787 | -1.96% | 205.2만 |
|---|
| 2026.01.07 | ₩110,067 | ₩114,937 | ₩109,934 | ₩110,961 | +0.81% | 388.9만 |
|---|
| 2026.01.06 | ₩105,251 | ₩108,787 | ₩104,064 | ₩108,720 | +3.30% | 265.2만 |
|---|
| 2026.01.05 | ₩105,638 | ₩105,958 | ₩101,502 | ₩104,771 | -0.82% | 144.9만 |
|---|
| 2026.01.02 | ₩106,572 | ₩107,012 | ₩104,090 | ₩106,292 | -0.26% | 140만 |
|---|
| 2025.12.31 | ₩105,104 | ₩106,519 | ₩104,904 | ₩105,545 | +0.42% | 109.7만 |
|---|
| 2025.12.30 | ₩106,065 | ₩106,719 | ₩104,757 | ₩105,358 | -0.67% | 114.6만 |
|---|
| 2025.12.29 | ₩106,372 | ₩106,785 | ₩105,051 | ₩106,705 | +0.31% | 107.8만 |
|---|
| 2025.12.26 | ₩106,932 | ₩107,292 | ₩105,638 | ₩106,639 | -0.27% | 72.5만 |
|---|
| 2025.12.24 | ₩107,172 | ₩108,093 | ₩107,172 | ₩107,599 | +0.40% | 48만 |
|---|
| 2025.12.23 | ₩107,546 | ₩109,187 | ₩106,238 | ₩107,172 | -0.35% | 123만 |
|---|
| 2025.12.22 | ₩105,745 | ₩109,520 | ₩105,518 | ₩108,520 | +2.62% | 225.8만 |
|---|
| 2025.12.19 | ₩103,797 | ₩106,505 | ₩103,570 | ₩106,158 | +2.28% | 355.8만 |
|---|
| 2025.12.18 | ₩103,250 | ₩104,277 | ₩102,329 | ₩103,570 | +0.31% | 176.6만 |
|---|
| 2025.12.17 | ₩105,091 | ₩106,052 | ₩102,823 | ₩102,836 | -2.15% | 214.6만 |
|---|
| 2025.12.16 | ₩105,945 | ₩106,145 | ₩102,943 | ₩104,557 | -1.31% | 196만 |
|---|
| 2025.12.15 | ₩107,199 | ₩108,066 | ₩105,811 | ₩106,412 | -0.73% | 197.8만 |
|---|
| 2025.12.12 | ₩105,651 | ₩107,959 | ₩104,744 | ₩107,826 | +2.06% | 146.9만 |
|---|
| 2025.12.11 | ₩104,904 | ₩106,545 | ₩104,130 | ₩105,585 | +0.65% | 205.2만 |
|---|
| 2025.12.10 | ₩105,905 | ₩106,345 | ₩103,784 | ₩104,904 | -0.94% | 265.9만 |
|---|
| 2025.12.09 | ₩107,466 | ₩108,373 | ₩104,491 | ₩105,211 | -2.10% | 186.6만 |
|---|
| 2025.12.08 | ₩109,560 | ₩110,548 | ₩108,306 | ₩108,747 | -0.74% | 155.4만 |
|---|
| 2025.12.05 | ₩109,654 | ₩109,987 | ₩107,586 | ₩108,973 | -0.62% | 171.5만 |
|---|
| 2025.12.04 | ₩109,267 | ₩111,548 | ₩108,667 | ₩109,147 | -0.11% | 231.8만 |
|---|
| 2025.12.03 | ₩109,000 | ₩110,855 | ₩108,039 | ₩109,187 | +0.17% | 253.1만 |
|---|
| 2025.12.02 | ₩109,907 | ₩110,321 | ₩106,732 | ₩108,480 | -1.30% | 245.5만 |
|---|
| 2025.12.01 | ₩109,440 | ₩109,761 | ₩106,879 | ₩109,387 | -0.05% | 186.5만 |
|---|
| 2025.11.28 | ₩110,187 | ₩110,668 | ₩108,960 | ₩110,374 | +0.17% | 85.3만 |
|---|
| 2025.11.26 | ₩108,266 | ₩110,614 | ₩107,733 | ₩110,334 | +1.91% | 295.5만 |
|---|
| 2025.11.25 | ₩104,757 | ₩108,333 | ₩104,504 | ₩107,973 | +3.07% | 254.3만 |
|---|
| 2025.11.24 | ₩101,849 | ₩105,118 | ₩101,609 | ₩104,757 | +2.86% | 321.7만 |
|---|
| 2025.11.21 | ₩97,393 | ₩101,809 | ₩97,393 | ₩101,515 | +4.23% | 207.6만 |
|---|
| 2025.11.20 | ₩98,954 | ₩100,595 | ₩96,726 | ₩97,553 | -1.42% | 320.9만 |
|---|
| 2025.11.19 | ₩99,461 | ₩100,061 | ₩95,832 | ₩98,727 | -0.74% | 362.1만 |
|---|
| 2025.11.18 | ₩97,139 | ₩99,421 | ₩96,045 | ₩99,394 | +2.32% | 205.7만 |
|---|
| 2025.11.17 | ₩94,324 | ₩99,287 | ₩94,324 | ₩97,740 | +3.62% | 350.5만 |
|---|
| 2025.11.14 | ₩92,937 | ₩96,779 | ₩91,923 | ₩95,458 | +2.71% | 337.2만 |
|---|
| 2025.11.13 | ₩96,806 | ₩97,460 | ₩91,016 | ₩93,177 | -3.75% | 1150.3만 |
|---|
| 2025.11.12 | ₩94,978 | ₩99,394 | ₩93,924 | ₩96,953 | +2.08% | 506.8만 |
|---|
| 2025.11.11 | ₩92,483 | ₩97,113 | ₩91,456 | ₩96,659 | +4.52% | 226.9만 |
|---|
| 2025.11.10 | ₩93,457 | ₩95,378 | ₩88,934 | ₩92,777 | -0.73% | 440만 |
|---|
| 2025.11.07 | ₩98,167 | ₩100,061 | ₩96,539 | ₩98,127 | -0.04% | 233.2만 |
|---|
| 2025.11.06 | ₩99,501 | ₩102,436 | ₩98,607 | ₩98,861 | -0.64% | 242.4만 |
|---|
| 2025.11.05 | ₩96,246 | ₩100,168 | ₩95,365 | ₩99,634 | +3.52% | 225.9만 |
|---|
| 2025.11.04 | ₩96,592 | ₩99,007 | ₩96,592 | ₩97,233 | +0.66% | 172.6만 |
|---|
| 2025.11.03 | ₩99,754 | ₩100,395 | ₩95,992 | ₩98,260 | -1.50% | 257.6만 |
|---|
| 2025.10.31 | ₩99,394 | ₩100,715 | ₩98,754 | ₩99,127 | -0.27% | 239.6만 |
|---|
| 2025.10.30 | ₩95,939 | ₩99,661 | ₩95,605 | ₩98,954 | +3.14% | 217.8만 |
|---|
| 2025.10.29 | ₩96,552 | ₩98,794 | ₩94,911 | ₩95,899 | -0.68% | 216.4만 |
|---|
| 2025.10.28 | ₩97,380 | ₩98,780 | ₩96,726 | ₩98,153 | +0.79% | 256만 |
|---|
| 2025.10.27 | ₩96,099 | ₩97,753 | ₩95,338 | ₩97,380 | +1.33% | 184.3만 |
|---|
| 2025.10.24 | ₩96,579 | ₩96,646 | ₩93,684 | ₩94,538 | -2.11% | 199만 |
|---|
| 2025.10.23 | ₩95,645 | ₩96,646 | ₩94,791 | ₩95,392 | -0.27% | 160.6만 |
|---|
| 2025.10.22 | ₩95,032 | ₩96,032 | ₩94,191 | ₩95,392 | +0.38% | 150.8만 |
|---|
| 2025.10.21 | ₩97,313 | ₩97,660 | ₩94,018 | ₩95,579 | -1.78% | 253만 |
|---|
| 2025.10.20 | ₩98,127 | ₩98,314 | ₩96,459 | ₩98,127 | 0.00% | 139.6만 |
|---|
| 2025.10.17 | ₩97,340 | ₩98,754 | ₩96,486 | ₩97,513 | +0.18% | 131.1만 |
|---|
| 2025.10.16 | ₩97,553 | ₩99,287 | ₩96,152 | ₩97,486 | -0.07% | 174만 |
|---|
| 2025.10.15 | ₩95,285 | ₩98,620 | ₩95,045 | ₩96,579 | +1.36% | 323.4만 |
|---|
| 2025.10.14 | ₩94,178 | ₩96,259 | ₩93,497 | ₩95,218 | +1.10% | 126.5만 |
|---|
| 2025.10.13 | ₩93,604 | ₩95,392 | ₩93,177 | ₩94,178 | +0.61% | 262.4만 |
|---|
| 2025.10.10 | ₩93,391 | ₩94,044 | ₩92,590 | ₩93,350 | -0.04% | 169.7만 |
|---|