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 | ₩57,705 | ₩61,057 | ₩57,585 | ₩60,469 | +4.79% | 486.2만 |
| 2026.10.08 | ₩58,439 | ₩59,014 | ₩57,144 | ₩57,825 | -1.05% | 334.9만 |
| 2026.10.07 | ₩58,426 | ₩59,107 | ₩58,132 | ₩58,973 | +0.94% | 294.4만 |
| 2026.10.06 | ₩59,014 | ₩59,655 | ₩57,651 | ₩58,760 | -0.43% | 219.3만 |
| 2026.10.05 | ₩58,426 | ₩58,706 | ₩56,930 | ₩58,092 | -0.57% | 287.1만 |
| 2026.10.02 | ₩58,987 | ₩58,987 | ₩57,745 | ₩58,145 | -1.43% | 231.2만 |
| 2026.10.01 | ₩59,601 | ₩61,364 | ₩58,706 | ₩58,760 | -1.41% | 203만 |
| 2026.09.30 | ₩61,524 | ₩61,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,628 |
| -3.08% |
| 263만 |
| 2026.09.29 | ₩60,803 | ₩62,045 | ₩60,616 | ₩61,284 | +0.79% | 388.6만 |
|---|
| 2026.09.28 | ₩59,508 | ₩62,699 | ₩58,840 | ₩60,856 | +2.27% | 374.2만 |
|---|
| 2026.09.25 | ₩59,094 | ₩60,469 | ₩58,252 | ₩59,428 | +0.56% | 620.2만 |
|---|
| 2026.09.24 | ₩58,453 | ₩59,561 | ₩57,758 | ₩58,506 | +0.09% | 644.8만 |
|---|
| 2026.09.23 | ₩61,738 | ₩61,978 | ₩57,438 | ₩58,666 | -4.98% | 353.5만 |
|---|
| 2026.09.22 | ₩60,042 | ₩61,604 | ₩59,347 | ₩61,097 | +1.76% | 423.1만 |
|---|
| 2026.09.21 | ₩60,028 | ₩60,429 | ₩59,027 | ₩59,962 | -0.11% | 452.1만 |
|---|
| 2026.09.18 | ₩62,432 | ₩62,432 | ₩59,120 | ₩59,347 | -4.94% | 736.9만 |
|---|
| 2026.09.17 | ₩62,339 | ₩63,327 | ₩61,097 | ₩62,432 | +0.15% | 408만 |
|---|
| 2026.09.16 | ₩63,274 | ₩63,554 | ₩59,641 | ₩59,882 | -5.36% | 795.6만 |
|---|
| 2026.09.15 | ₩68,602 | ₩68,602 | ₩62,392 | ₩63,100 | -8.02% | 681.2만 |
|---|
| 2026.09.14 | ₩73,289 | ₩74,117 | ₩68,522 | ₩68,696 | -6.27% | 597.5만 |
|---|
| 2026.09.11 | ₩74,705 | ₩74,999 | ₩72,328 | ₩72,395 | -3.09% | 217.6만 |
|---|
| 2026.09.10 | ₩74,451 | ₩74,478 | ₩73,330 | ₩74,318 | -0.18% | 305.7만 |
|---|
| 2026.09.09 | ₩75,293 | ₩76,067 | ₩74,385 | ₩74,812 | -0.64% | 303.7만 |
|---|
| 2026.09.08 | ₩69,644 | ₩76,695 | ₩69,644 | ₩75,733 | +8.74% | 917.6만 |
|---|
| 2026.09.04 | ₩77,937 | ₩78,738 | ₩77,162 | ₩77,576 | -0.46% | 267.1만 |
|---|
| 2026.09.03 | ₩80,688 | ₩80,688 | ₩76,748 | ₩77,630 | -3.79% | 434.4만 |
|---|
| 2026.09.02 | ₩80,461 | ₩82,491 | ₩79,833 | ₩81,903 | +1.79% | 184.5만 |
|---|
| 2026.09.01 | ₩80,621 | ₩81,449 | ₩79,833 | ₩79,967 | -0.81% | 187.3만 |
|---|
| 2026.08.31 | ₩81,556 | ₩81,556 | ₩79,726 | ₩80,608 | -1.16% | 201.7만 |
|---|
| 2026.08.28 | ₩80,955 | ₩82,384 | ₩80,594 | ₩81,529 | +0.71% | 185.1만 |
|---|
| 2026.08.27 | ₩84,774 | ₩84,774 | ₩83,252 | ₩83,372 | -1.65% | 162.5만 |
|---|
| 2026.08.26 | ₩84,801 | ₩84,868 | ₩83,385 | ₩84,614 | -0.22% | 215.2만 |
|---|
| 2026.08.25 | ₩83,506 | ₩85,723 | ₩83,052 | ₩84,895 | +1.66% | 243.2만 |
|---|
| 2026.08.24 | ₩80,848 | ₩82,891 | ₩79,726 | ₩82,851 | +2.48% | 220.7만 |
|---|
| 2026.08.21 | ₩79,646 | ₩81,356 | ₩78,872 | ₩79,780 | +0.17% | 272.4만 |
|---|
| 2026.08.20 | ₩80,167 | ₩80,675 | ₩78,257 | ₩78,471 | -2.12% | 212.5만 |
|---|
| 2026.08.19 | ₩80,274 | ₩81,943 | ₩79,606 | ₩81,195 | +1.15% | 313.8만 |
|---|
| 2026.08.18 | ₩78,004 | ₩80,381 | ₩77,483 | ₩79,620 | +2.07% | 319.3만 |
|---|
| 2026.08.17 | ₩76,268 | ₩78,444 | ₩75,333 | ₩78,297 | +2.66% | 200만 |
|---|
| 2026.08.14 | ₩73,663 | ₩76,441 | ₩73,663 | ₩76,441 | +3.77% | 135.4만 |
|---|
| 2026.08.13 | ₩75,453 | ₩75,867 | ₩74,198 | ₩74,612 | -1.12% | 122만 |
|---|
| 2026.08.12 | ₩73,463 | ₩76,214 | ₩73,330 | ₩75,493 | +2.76% | 200만 |
|---|
| 2026.08.11 | ₩75,840 | ₩76,334 | ₩73,944 | ₩74,011 | -2.41% | 240.7만 |
|---|
| 2026.08.10 | ₩74,919 | ₩77,002 | ₩74,919 | ₩76,041 | +1.50% | 240만 |
|---|
| 2026.08.07 | ₩73,089 | ₩75,586 | ₩72,648 | ₩75,533 | +3.34% | 200.9만 |
|---|
| 2026.08.06 | ₩72,902 | ₩74,011 | ₩72,141 | ₩72,769 | -0.18% | 259.2만 |
|---|
| 2026.08.05 | ₩73,677 | ₩73,931 | ₩71,553 | ₩72,368 | -1.78% | 212.2만 |
|---|
| 2026.08.04 | ₩73,249 | ₩73,744 | ₩71,941 | ₩73,543 | +0.40% | 268.8만 |
|---|
| 2026.08.03 | ₩70,325 | ₩72,835 | ₩69,670 | ₩72,769 | +3.48% | 321.3만 |
|---|
| 2026.07.31 | ₩71,220 | ₩71,220 | ₩68,482 | ₩69,136 | -2.93% | 257.1만 |
|---|
| 2026.07.30 | ₩72,007 | ₩72,168 | ₩70,311 | ₩71,153 | -1.19% | 287.5만 |
|---|
| 2026.07.29 | ₩73,570 | ₩73,931 | ₩71,447 | ₩72,168 | -1.91% | 312.9만 |
|---|
| 2026.07.28 | ₩75,533 | ₩75,533 | ₩72,114 | ₩73,850 | -2.23% | 280.5만 |
|---|
| 2026.07.27 | ₩76,027 | ₩76,241 | ₩74,505 | ₩74,732 | -1.70% | 258.5만 |
|---|
| 2026.07.24 | ₩75,213 | ₩76,601 | ₩75,039 | ₩75,520 | +0.41% | 309.5만 |
|---|
| 2026.07.23 | ₩71,727 | ₩76,762 | ₩71,246 | ₩74,612 | +4.02% | 383.4만 |
|---|
| 2026.07.22 | ₩68,322 | ₩72,194 | ₩66,786 | ₩72,128 | +5.57% | 873.3만 |
|---|
| 2026.07.21 | ₩70,445 | ₩72,288 | ₩69,791 | ₩71,300 | +1.21% | 307.4만 |
|---|
| 2026.07.20 | ₩72,742 | ₩73,183 | ₩70,538 | ₩70,712 | -2.79% | 216.7만 |
|---|
| 2026.07.17 | ₩72,248 | ₩73,036 | ₩71,794 | ₩72,635 | +0.54% | 257.3만 |
|---|
| 2026.07.16 | ₩72,048 | ₩74,758 | ₩71,286 | ₩72,982 | +1.30% | 380.5만 |
|---|
| 2026.07.15 | ₩72,755 | ₩73,303 | ₩71,460 | ₩73,089 | +0.46% | 357.7만 |
|---|
| 2026.07.14 | ₩74,518 | ₩75,400 | ₩72,822 | ₩73,356 | -1.56% | 470만 |
|---|
| 2026.07.13 | ₩77,336 | ₩77,336 | ₩74,932 | ₩75,787 | -2.00% | 509.8만 |
|---|
| 2026.07.10 | ₩85,829 | ₩86,056 | ₩77,723 | ₩77,790 | -9.37% | 1144.4만 |
|---|
| 2026.07.09 | ₩90,517 | ₩93,949 | ₩85,602 | ₩85,829 | -5.18% | 2044.8만 |
|---|
| 2026.07.08 | ₩114,261 | ₩115,837 | ₩112,071 | ₩112,792 | -1.29% | 228.1만 |
|---|
| 2026.07.07 | ₩112,739 | ₩115,743 | ₩110,776 | ₩115,289 | +2.26% | 264.7만 |
|---|
| 2026.07.06 | ₩109,654 | ₩112,191 | ₩108,425 | ₩111,083 | +1.30% | 184.7만 |
|---|
| 2026.07.02 | ₩106,208 | ₩109,494 | ₩105,647 | ₩109,240 | +2.85% | 230.2만 |
|---|
| 2026.07.01 | ₩105,674 | ₩106,142 | ₩104,098 | ₩105,754 | +0.08% | 144.2만 |
|---|
| 2026.06.30 | ₩108,398 | ₩108,492 | ₩105,781 | ₩105,888 | -2.32% | 238만 |
|---|
| 2026.06.29 | ₩108,171 | ₩110,215 | ₩106,769 | ₩107,757 | -0.38% | 280.7만 |
|---|
| 2026.06.26 | ₩105,233 | ₩110,348 | ₩105,233 | ₩108,412 | +3.02% | 382.8만 |
|---|
| 2026.06.25 | ₩102,416 | ₩106,235 | ₩101,828 | ₩104,619 | +2.15% | 258.3만 |
|---|
| 2026.06.24 | ₩102,028 | ₩105,501 | ₩101,548 | ₩102,189 | +0.16% | 248.6만 |
|---|
| 2026.06.23 | ₩101,347 | ₩103,244 | ₩101,187 | ₩101,481 | +0.13% | 140.5만 |
|---|
| 2026.06.22 | ₩99,958 | ₩102,242 | ₩98,984 | ₩101,347 | +1.39% | 195.6만 |
|---|
| 2026.06.18 | ₩100,159 | ₩101,040 | ₩98,156 | ₩98,984 | -1.17% | 298.4만 |
|---|
| 2026.06.17 | ₩97,608 | ₩100,319 | ₩96,887 | ₩99,237 | +1.67% | 178.8만 |
|---|
| 2026.06.16 | ₩98,730 | ₩98,770 | ₩96,553 | ₩97,608 | -1.14% | 180.1만 |
|---|
| 2026.06.15 | ₩98,142 | ₩99,184 | ₩97,328 | ₩98,770 | +0.64% | 150.6만 |
|---|
| 2026.06.12 | ₩98,583 | ₩99,291 | ₩96,914 | ₩97,862 | -0.73% | 196.5만 |
|---|
| 2026.06.11 | ₩97,942 | ₩99,464 | ₩97,167 | ₩98,583 | +0.65% | 223.4만 |
|---|
| 2026.06.10 | ₩99,398 | ₩101,294 | ₩97,261 | ₩97,915 | -1.49% | 159.6만 |
|---|
| 2026.06.09 | ₩99,852 | ₩101,214 | ₩98,196 | ₩99,598 | -0.25% | 156.9만 |
|---|
| 2026.06.08 | ₩99,264 | ₩99,398 | ₩97,675 | ₩98,209 | -1.06% | 162.1만 |
|---|
| 2026.06.05 | ₩100,479 | ₩101,441 | ₩98,570 | ₩99,464 | -1.01% | 198.2만 |
|---|
| 2026.06.04 | ₩98,837 | ₩101,334 | ₩98,583 | ₩100,332 | +1.51% | 124.1만 |
|---|
| 2026.06.03 | ₩97,061 | ₩98,984 | ₩96,179 | ₩98,583 | +1.57% | 130.4만 |
|---|
| 2026.06.02 | ₩99,958 | ₩100,466 | ₩96,900 | ₩97,448 | -2.51% | 208.6만 |
|---|
| 2026.06.01 | ₩101,053 | ₩101,748 | ₩99,758 | ₩100,666 | -0.38% | 146.8만 |
|---|
| 2026.05.29 | ₩103,551 | ₩104,299 | ₩102,015 | ₩102,162 | -1.34% | 167.6만 |
|---|
| 2026.05.28 | ₩102,269 | ₩104,165 | ₩100,613 | ₩103,270 | +0.98% | 160.3만 |
|---|
| 2026.05.27 | ₩101,815 | ₩103,364 | ₩101,801 | ₩102,149 | +0.33% | 134.1만 |
|---|
| 2026.05.26 | ₩101,494 | ₩102,482 | ₩99,798 | ₩101,588 | +0.09% | 127.9만 |
|---|
| 2026.05.22 | ₩101,107 | ₩102,563 | ₩100,159 | ₩100,907 | -0.20% | 157.9만 |
|---|
| 2026.05.21 | ₩99,838 | ₩102,135 | ₩99,104 | ₩101,200 | +1.36% | 229.5만 |
|---|
| 2026.05.20 | ₩99,718 | ₩101,080 | ₩98,783 | ₩100,239 | +0.52% | 200.5만 |
|---|
| 2026.05.19 | ₩97,167 | ₩99,024 | ₩96,152 | ₩98,610 | +1.48% | 152만 |
|---|
| 2026.05.18 | ₩99,598 | ₩99,878 | ₩96,059 | ₩96,847 | -2.76% | 221.2만 |
|---|
| 2026.05.15 | ₩101,347 | ₩101,401 | ₩97,915 | ₩99,130 | -2.19% | 211.9만 |
|---|
| 2026.05.14 | ₩105,501 | ₩105,754 | ₩100,573 | ₩101,067 | -4.20% | 179.8만 |
|---|
| 2026.05.13 | ₩101,053 | ₩104,205 | ₩100,266 | ₩103,631 | +2.55% | 136만 |
|---|
| 2026.05.12 | ₩101,534 | ₩103,003 | ₩100,666 | ₩101,267 | -0.26% | 140.9만 |
|---|
| 2026.05.11 | ₩101,534 | ₩102,843 | ₩99,958 | ₩100,666 | -0.85% | 153.4만 |
|---|
| 2026.05.08 | ₩102,095 | ₩103,364 | ₩100,479 | ₩101,107 | -0.97% | 165.6만 |
|---|
| 2026.05.07 | ₩102,242 | ₩102,242 | ₩99,985 | ₩101,521 | -0.71% | 188.6만 |
|---|
| 2026.05.06 | ₩100,987 | ₩103,391 | ₩100,546 | ₩102,629 | +1.63% | 180만 |
|---|
| 2026.05.05 | ₩101,281 | ₩102,776 | ₩99,918 | ₩100,493 | -0.78% | 85만 |
|---|
| 2026.05.04 | ₩100,533 | ₩101,494 | ₩99,451 | ₩100,760 | +0.23% | 168.9만 |
|---|
| 2026.05.01 | ₩99,972 | ₩101,721 | ₩97,408 | ₩100,533 | +0.56% | 182.2만 |
|---|
| 2026.04.30 | ₩100,039 | ₩103,845 | ₩98,570 | ₩99,838 | -0.20% | 243만 |
|---|
| 2026.04.29 | ₩96,233 | ₩100,105 | ₩95,218 | ₩99,932 | +3.84% | 367.5만 |
|---|
| 2026.04.28 | ₩97,101 | ₩97,621 | ₩95,057 | ₩95,859 | -1.28% | 239.6만 |
|---|
| 2026.04.27 | ₩98,877 | ₩100,292 | ₩96,433 | ₩96,460 | -2.44% | 231.2만 |
|---|
| 2026.04.24 | ₩98,943 | ₩99,504 | ₩96,593 | ₩97,848 | -1.11% | 181.7만 |
|---|
| 2026.04.23 | ₩100,105 | ₩101,574 | ₩97,795 | ₩98,943 | -1.16% | 137.7만 |
|---|
| 2026.04.22 | ₩100,453 | ₩100,746 | ₩98,823 | ₩99,932 | -0.52% | 202.4만 |
|---|
| 2026.04.21 | ₩101,321 | ₩101,441 | ₩98,556 | ₩99,865 | -1.44% | 181.9만 |
|---|
| 2026.04.20 | ₩100,826 | ₩100,987 | ₩99,598 | ₩99,985 | -0.83% | 110.7만 |
|---|
| 2026.04.17 | ₩101,040 | ₩101,935 | ₩100,092 | ₩101,107 | +0.07% | 171.9만 |
|---|
| 2026.04.16 | ₩102,055 | ₩102,202 | ₩98,703 | ₩100,506 | -1.52% | 187.4만 |
|---|
| 2026.04.15 | ₩102,963 | ₩103,070 | ₩101,187 | ₩102,589 | -0.36% | 128.8만 |
|---|
| 2026.04.14 | ₩99,998 | ₩103,337 | ₩99,998 | ₩102,509 | +2.51% | 159.5만 |
|---|
| 2026.04.13 | ₩100,386 | ₩103,057 | ₩99,571 | ₩100,092 | -0.29% | 165.1만 |
|---|
| 2026.04.10 | ₩102,856 | ₩103,030 | ₩99,531 | ₩100,386 | -2.40% | 158.2만 |
|---|
| 2026.04.09 | ₩100,132 | ₩102,790 | ₩99,651 | ₩102,068 | +1.93% | 120.1만 |
|---|
| 2026.04.08 | ₩101,588 | ₩102,135 | ₩99,224 | ₩100,132 | -1.43% | 126.7만 |
|---|
| 2026.04.07 | ₩98,890 | ₩99,184 | ₩96,713 | ₩98,676 | -0.22% | 111.8만 |
|---|
| 2026.04.06 | ₩99,544 | ₩100,800 | ₩98,236 | ₩99,264 | -0.28% | 144.1만 |
|---|
| 2026.04.02 | ₩98,476 | ₩100,332 | ₩97,955 | ₩99,878 | +1.42% | 179.2만 |
|---|
| 2026.04.01 | ₩101,094 | ₩102,135 | ₩99,878 | ₩100,332 | -0.75% | 166.5만 |
|---|
| 2026.03.31 | ₩98,343 | ₩101,387 | ₩98,089 | ₩100,279 | +1.97% | 185.2만 |
|---|
| 2026.03.30 | ₩97,648 | ₩97,768 | ₩95,458 | ₩96,847 | -0.82% | 204.6만 |
|---|
| 2026.03.27 | ₩98,823 | ₩98,890 | ₩95,979 | ₩96,353 | -2.50% | 194.8만 |
|---|
| 2026.03.26 | ₩96,486 | ₩101,000 | ₩94,149 | ₩99,144 | +2.75% | 388.4만 |
|---|
| 2026.03.25 | ₩94,390 | ₩98,302 | ₩94,390 | ₩97,087 | +2.86% | 299.4만 |
|---|
| 2026.03.24 | ₩93,842 | ₩94,336 | ₩92,013 | ₩93,054 | -0.84% | 184.4만 |
|---|
| 2026.03.23 | ₩96,486 | ₩97,688 | ₩94,376 | ₩94,537 | -2.02% | 219.8만 |
|---|
| 2026.03.20 | ₩95,498 | ₩96,940 | ₩94,149 | ₩94,804 | -0.73% | 292.1만 |
|---|
| 2026.03.19 | ₩95,351 | ₩96,072 | ₩94,163 | ₩95,244 | -0.11% | 224.8만 |
|---|
| 2026.03.18 | ₩95,939 | ₩96,553 | ₩94,710 | ₩95,712 | -0.24% | 218만 |
|---|
| 2026.03.17 | ₩96,620 | ₩97,888 | ₩96,046 | ₩96,593 | -0.03% | 198.5만 |
|---|
| 2026.03.16 | ₩95,592 | ₩97,328 | ₩95,204 | ₩96,606 | +1.06% | 323.2만 |
|---|
| 2026.03.13 | ₩97,768 | ₩99,037 | ₩94,042 | ₩95,071 | -2.76% | 197.2만 |
|---|
| 2026.03.12 | ₩99,224 | ₩99,224 | ₩96,166 | ₩96,606 | -2.64% | 246.2만 |
|---|
| 2026.03.11 | ₩100,359 | ₩101,494 | ₩99,544 | ₩99,878 | -0.48% | 189.5만 |
|---|
| 2026.03.10 | ₩100,640 | ₩102,870 | ₩99,504 | ₩101,040 | +0.40% | 278.6만 |
|---|
| 2026.03.09 | ₩98,156 | ₩101,000 | ₩98,089 | ₩100,640 | +2.53% | 321.5만 |
|---|
| 2026.03.06 | ₩98,783 | ₩100,372 | ₩97,688 | ₩98,877 | +0.09% | 190.4만 |
|---|
| 2026.03.05 | ₩104,379 | ₩105,554 | ₩99,184 | ₩100,372 | -3.84% | 297만 |
|---|
| 2026.03.04 | ₩105,714 | ₩106,929 | ₩103,724 | ₩106,101 | +0.37% | 250.3만 |
|---|
| 2026.03.03 | ₩107,397 | ₩108,706 | ₩104,833 | ₩105,047 | -2.19% | 204.5만 |
|---|
| 2026.03.02 | ₩105,861 | ₩110,508 | ₩105,861 | ₩109,453 | +3.39% | 309.8만 |
|---|
| 2026.02.27 | ₩107,624 | ₩109,640 | ₩106,916 | ₩108,372 | +0.69% | 277.4만 |
|---|
| 2026.02.26 | ₩107,263 | ₩110,095 | ₩105,394 | ₩107,637 | +0.35% | 333만 |
|---|
| 2026.02.25 | ₩109,173 | ₩113,674 | ₩107,464 | ₩108,078 | -1.00% | 318.9만 |
|---|
| 2026.02.24 | ₩113,059 | ₩114,141 | ₩111,443 | ₩114,114 | +0.93% | 238.5만 |
|---|
| 2026.02.23 | ₩110,455 | ₩113,460 | ₩110,455 | ₩112,979 | +2.29% | 172.4만 |
|---|
| 2026.02.20 | ₩110,642 | ₩111,684 | ₩109,026 | ₩111,043 | +0.36% | 283.3만 |
|---|
| 2026.02.19 | ₩108,839 | ₩111,296 | ₩107,357 | ₩111,043 | +2.02% | 202.4만 |
|---|
| 2026.02.18 | ₩108,519 | ₩110,922 | ₩108,145 | ₩109,801 | +1.18% | 195만 |
|---|
| 2026.02.17 | ₩107,237 | ₩110,215 | ₩107,143 | ₩108,652 | +1.32% | 189만 |
|---|
| 2026.02.13 | ₩108,412 | ₩110,255 | ₩106,542 | ₩107,637 | -0.71% | 193.1만 |
|---|
| 2026.02.12 | ₩112,445 | ₩113,393 | ₩108,439 | ₩109,213 | -2.87% | 173.5만 |
|---|
| 2026.02.11 | ₩112,432 | ₩113,460 | ₩109,507 | ₩112,645 | +0.19% | 110.4만 |
|---|
| 2026.02.10 | ₩112,832 | ₩113,260 | ₩111,604 | ₩112,565 | -0.24% | 138.3만 |
|---|
| 2026.02.09 | ₩115,022 | ₩115,503 | ₩112,992 | ₩113,233 | -1.56% | 173.8만 |
|---|
| 2026.02.06 | ₩113,313 | ₩115,637 | ₩112,418 | ₩115,516 | +1.94% | 199.7만 |
|---|
| 2026.02.05 | ₩112,859 | ₩115,837 | ₩110,695 | ₩111,483 | -1.22% | 267.8만 |
|---|
| 2026.02.04 | ₩114,475 | ₩114,782 | ₩110,241 | ₩113,500 | -0.85% | 301만 |
|---|
| 2026.02.03 | ₩110,842 | ₩114,114 | ₩110,842 | ₩112,966 | +1.92% | 146.1만 |
|---|
| 2026.02.02 | ₩110,228 | ₩111,310 | ₩109,373 | ₩110,936 | +0.64% | 178.9만 |
|---|
| 2026.01.30 | ₩111,483 | ₩111,777 | ₩109,787 | ₩110,402 | -0.97% | 251.8만 |
|---|
| 2026.01.29 | ₩110,014 | ₩112,578 | ₩109,373 | ₩112,018 | +1.82% | 164.7만 |
|---|
| 2026.01.28 | ₩109,400 | ₩110,348 | ₩109,013 | ₩109,400 | 0.00% | 173.2만 |
|---|
| 2026.01.27 | ₩108,185 | ₩110,201 | ₩108,185 | ₩109,694 | +1.39% | 233.9만 |
|---|
| 2026.01.26 | ₩106,155 | ₩108,545 | ₩105,821 | ₩108,171 | +1.90% | 170.1만 |
|---|
| 2026.01.23 | ₩109,120 | ₩109,774 | ₩105,647 | ₩107,223 | -1.74% | 212.9만 |
|---|
| 2026.01.22 | ₩106,329 | ₩109,761 | ₩105,354 | ₩109,226 | +2.73% | 369.5만 |
|---|
| 2026.01.21 | ₩102,950 | ₩106,222 | ₩102,843 | ₩106,088 | +3.05% | 329.9만 |
|---|
| 2026.01.20 | ₩100,199 | ₩104,152 | ₩99,090 | ₩103,537 | +3.33% | 489.4만 |
|---|
| 2026.01.16 | ₩103,030 | ₩104,165 | ₩99,478 | ₩101,935 | -1.06% | 300.1만 |
|---|
| 2026.01.15 | ₩105,834 | ₩106,502 | ₩103,030 | ₩103,110 | -2.57% | 140.9만 |
|---|
| 2026.01.14 | ₩105,554 | ₩106,262 | ₩103,751 | ₩105,327 | -0.22% | 212.2만 |
|---|
| 2026.01.13 | ₩109,827 | ₩110,268 | ₩104,980 | ₩106,142 | -3.36% | 188.5만 |
|---|
| 2026.01.12 | ₩107,504 | ₩109,787 | ₩105,340 | ₩109,053 | +1.44% | 157.1만 |
|---|
| 2026.01.09 | ₩109,734 | ₩111,150 | ₩105,901 | ₩107,237 | -2.28% | 266.9만 |
|---|
| 2026.01.08 | ₩111,069 | ₩111,897 | ₩106,769 | ₩108,893 | -1.96% | 205.2만 |
|---|
| 2026.01.07 | ₩110,175 | ₩115,049 | ₩110,041 | ₩111,069 | +0.81% | 388.9만 |
|---|
| 2026.01.06 | ₩105,354 | ₩108,893 | ₩104,165 | ₩108,826 | +3.30% | 265.2만 |
|---|
| 2026.01.05 | ₩105,741 | ₩106,061 | ₩101,601 | ₩104,873 | -0.82% | 144.9만 |
|---|
| 2026.01.02 | ₩106,676 | ₩107,116 | ₩104,192 | ₩106,395 | -0.26% | 140만 |
|---|
| 2025.12.31 | ₩105,207 | ₩106,622 | ₩105,006 | ₩105,647 | +0.42% | 109.7만 |
|---|
| 2025.12.30 | ₩106,168 | ₩106,823 | ₩104,860 | ₩105,460 | -0.67% | 114.6만 |
|---|
| 2025.12.29 | ₩106,475 | ₩106,889 | ₩105,153 | ₩106,809 | +0.31% | 107.8만 |
|---|
| 2025.12.26 | ₩107,036 | ₩107,397 | ₩105,741 | ₩106,743 | -0.27% | 72.5만 |
|---|
| 2025.12.24 | ₩107,277 | ₩108,198 | ₩107,277 | ₩107,704 | +0.40% | 48만 |
|---|
| 2025.12.23 | ₩107,651 | ₩109,293 | ₩106,342 | ₩107,277 | -0.35% | 123만 |
|---|
| 2025.12.22 | ₩105,848 | ₩109,627 | ₩105,621 | ₩108,625 | +2.62% | 225.8만 |
|---|
| 2025.12.19 | ₩103,898 | ₩106,609 | ₩103,671 | ₩106,262 | +2.28% | 355.8만 |
|---|
| 2025.12.18 | ₩103,350 | ₩104,379 | ₩102,429 | ₩103,671 | +0.31% | 176.6만 |
|---|
| 2025.12.17 | ₩105,193 | ₩106,155 | ₩102,923 | ₩102,936 | -2.15% | 214.6만 |
|---|
| 2025.12.16 | ₩106,048 | ₩106,248 | ₩103,043 | ₩104,659 | -1.31% | 196만 |
|---|
| 2025.12.15 | ₩107,303 | ₩108,171 | ₩105,915 | ₩106,515 | -0.73% | 197.8만 |
|---|
| 2025.12.12 | ₩105,754 | ₩108,065 | ₩104,846 | ₩107,931 | +2.06% | 146.9만 |
|---|
| 2025.12.11 | ₩105,006 | ₩106,649 | ₩104,232 | ₩105,688 | +0.65% | 205.2만 |
|---|
| 2025.12.10 | ₩106,008 | ₩106,449 | ₩103,885 | ₩105,006 | -0.94% | 265.9만 |
|---|
| 2025.12.09 | ₩107,571 | ₩108,479 | ₩104,592 | ₩105,314 | -2.10% | 186.6만 |
|---|
| 2025.12.08 | ₩109,667 | ₩110,655 | ₩108,412 | ₩108,853 | -0.74% | 155.4만 |
|---|
| 2025.12.05 | ₩109,761 | ₩110,095 | ₩107,691 | ₩109,080 | -0.62% | 171.5만 |
|---|
| 2025.12.04 | ₩109,373 | ₩111,657 | ₩108,772 | ₩109,253 | -0.11% | 231.8만 |
|---|
| 2025.12.03 | ₩109,106 | ₩110,963 | ₩108,145 | ₩109,293 | +0.17% | 253.1만 |
|---|
| 2025.12.02 | ₩110,014 | ₩110,428 | ₩106,836 | ₩108,585 | -1.30% | 245.5만 |
|---|
| 2025.12.01 | ₩109,547 | ₩109,867 | ₩106,983 | ₩109,494 | -0.05% | 186.5만 |
|---|
| 2025.11.28 | ₩110,295 | ₩110,776 | ₩109,066 | ₩110,482 | +0.17% | 85.3만 |
|---|
| 2025.11.26 | ₩108,372 | ₩110,722 | ₩107,838 | ₩110,442 | +1.91% | 295.5만 |
|---|
| 2025.11.25 | ₩104,860 | ₩108,439 | ₩104,606 | ₩108,078 | +3.07% | 254.3만 |
|---|
| 2025.11.24 | ₩101,948 | ₩105,220 | ₩101,708 | ₩104,860 | +2.86% | 321.7만 |
|---|
| 2025.11.21 | ₩97,488 | ₩101,908 | ₩97,488 | ₩101,614 | +4.23% | 207.6만 |
|---|
| 2025.11.20 | ₩99,050 | ₩100,693 | ₩96,820 | ₩97,648 | -1.42% | 320.9만 |
|---|
| 2025.11.19 | ₩99,558 | ₩100,159 | ₩95,925 | ₩98,823 | -0.74% | 362.1만 |
|---|
| 2025.11.18 | ₩97,234 | ₩99,518 | ₩96,139 | ₩99,491 | +2.32% | 205.7만 |
|---|
| 2025.11.17 | ₩94,416 | ₩99,384 | ₩94,416 | ₩97,835 | +3.62% | 350.5만 |
|---|
| 2025.11.14 | ₩93,027 | ₩96,874 | ₩92,013 | ₩95,551 | +2.71% | 337.2만 |
|---|
| 2025.11.13 | ₩96,900 | ₩97,555 | ₩91,104 | ₩93,268 | -3.75% | 1150.3만 |
|---|
| 2025.11.12 | ₩95,071 | ₩99,491 | ₩94,016 | ₩97,047 | +2.08% | 506.8만 |
|---|
| 2025.11.11 | ₩92,573 | ₩97,207 | ₩91,545 | ₩96,753 | +4.52% | 226.9만 |
|---|
| 2025.11.10 | ₩93,548 | ₩95,471 | ₩89,021 | ₩92,867 | -0.73% | 440만 |
|---|
| 2025.11.07 | ₩98,262 | ₩100,159 | ₩96,633 | ₩98,222 | -0.04% | 233.2만 |
|---|
| 2025.11.06 | ₩99,598 | ₩102,536 | ₩98,703 | ₩98,957 | -0.64% | 242.4만 |
|---|
| 2025.11.05 | ₩96,339 | ₩100,266 | ₩95,458 | ₩99,731 | +3.52% | 225.9만 |
|---|
| 2025.11.04 | ₩96,687 | ₩99,104 | ₩96,687 | ₩97,328 | +0.66% | 172.6만 |
|---|
| 2025.11.03 | ₩99,852 | ₩100,493 | ₩96,086 | ₩98,356 | -1.50% | 257.6만 |
|---|
| 2025.10.31 | ₩99,491 | ₩100,813 | ₩98,850 | ₩99,224 | -0.27% | 239.6만 |
|---|
| 2025.10.30 | ₩96,032 | ₩99,758 | ₩95,698 | ₩99,050 | +3.14% | 217.8만 |
|---|
| 2025.10.29 | ₩96,647 | ₩98,890 | ₩95,004 | ₩95,992 | -0.68% | 216.4만 |
|---|
| 2025.10.28 | ₩97,474 | ₩98,877 | ₩96,820 | ₩98,249 | +0.79% | 256만 |
|---|
| 2025.10.27 | ₩96,192 | ₩97,848 | ₩95,431 | ₩97,474 | +1.33% | 184.3만 |
|---|
| 2025.10.24 | ₩96,673 | ₩96,740 | ₩93,775 | ₩94,630 | -2.11% | 199만 |
|---|
| 2025.10.23 | ₩95,738 | ₩96,740 | ₩94,884 | ₩95,485 | -0.27% | 160.6만 |
|---|
| 2025.10.22 | ₩95,124 | ₩96,126 | ₩94,283 | ₩95,485 | +0.38% | 150.8만 |
|---|
| 2025.10.21 | ₩97,408 | ₩97,755 | ₩94,109 | ₩95,672 | -1.78% | 253만 |
|---|
| 2025.10.20 | ₩98,222 | ₩98,409 | ₩96,553 | ₩98,222 | 0.00% | 139.6만 |
|---|
| 2025.10.17 | ₩97,434 | ₩98,850 | ₩96,580 | ₩97,608 | +0.18% | 131.1만 |
|---|
| 2025.10.16 | ₩97,648 | ₩99,384 | ₩96,246 | ₩97,581 | -0.07% | 174만 |
|---|
| 2025.10.15 | ₩95,378 | ₩98,716 | ₩95,137 | ₩96,673 | +1.36% | 323.4만 |
|---|
| 2025.10.14 | ₩94,269 | ₩96,353 | ₩93,588 | ₩95,311 | +1.10% | 126.5만 |
|---|
| 2025.10.13 | ₩93,695 | ₩95,485 | ₩93,268 | ₩94,269 | +0.61% | 262.4만 |
|---|
| 2025.10.10 | ₩93,482 | ₩94,136 | ₩92,680 | ₩93,441 | -0.04% | 169.7만 |
|---|