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 | ₩57,940 | ₩61,306 | ₩57,820 | ₩60,716 | +4.79% | 486.2만 |
| 2026.10.08 | ₩58,678 | ₩59,254 | ₩57,377 | ₩58,061 | -1.05% | 334.9만 |
| 2026.10.07 | ₩58,664 | ₩59,348 | ₩58,369 | ₩59,214 | +0.94% | 294.4만 |
| 2026.10.06 | ₩59,254 | ₩59,898 | ₩57,887 | ₩59,000 | -0.43% | 219.3만 |
| 2026.10.05 | ₩58,664 | ₩58,946 | ₩57,163 | ₩58,329 | -0.57% | 287.1만 |
| 2026.10.02 | ₩59,228 | ₩59,228 | ₩57,981 | ₩58,383 | -1.43% | 231.2만 |
| 2026.10.01 | ₩59,844 | ₩61,614 | ₩58,946 | ₩59,000 | -1.41% | 203만 |
| 2026.09.30 | ₩61,775 | ₩62,017 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,871 |
| -3.08% |
| 263만 |
| 2026.09.29 | ₩61,051 | ₩62,298 | ₩60,863 | ₩61,534 | +0.79% | 388.6만 |
|---|
| 2026.09.28 | ₩59,751 | ₩62,955 | ₩59,080 | ₩61,105 | +2.27% | 374.2만 |
|---|
| 2026.09.25 | ₩59,335 | ₩60,716 | ₩58,490 | ₩59,670 | +0.56% | 620.2만 |
|---|
| 2026.09.24 | ₩58,691 | ₩59,804 | ₩57,994 | ₩58,745 | +0.09% | 644.8만 |
|---|
| 2026.09.23 | ₩61,990 | ₩62,231 | ₩57,672 | ₩58,906 | -4.98% | 353.5만 |
|---|
| 2026.09.22 | ₩60,287 | ₩61,856 | ₩59,590 | ₩61,346 | +1.76% | 423.1만 |
|---|
| 2026.09.21 | ₩60,273 | ₩60,676 | ₩59,268 | ₩60,206 | -0.11% | 452.1만 |
|---|
| 2026.09.18 | ₩62,687 | ₩62,687 | ₩59,362 | ₩59,590 | -4.94% | 736.9만 |
|---|
| 2026.09.17 | ₩62,593 | ₩63,585 | ₩61,346 | ₩62,687 | +0.15% | 408만 |
|---|
| 2026.09.16 | ₩63,532 | ₩63,813 | ₩59,885 | ₩60,126 | -5.36% | 795.6만 |
|---|
| 2026.09.15 | ₩68,882 | ₩68,882 | ₩62,647 | ₩63,358 | -8.02% | 681.2만 |
|---|
| 2026.09.14 | ₩73,589 | ₩74,420 | ₩68,802 | ₩68,976 | -6.27% | 597.5만 |
|---|
| 2026.09.11 | ₩75,010 | ₩75,305 | ₩72,623 | ₩72,690 | -3.09% | 217.6만 |
|---|
| 2026.09.10 | ₩74,755 | ₩74,782 | ₩73,629 | ₩74,621 | -0.18% | 305.7만 |
|---|
| 2026.09.09 | ₩75,600 | ₩76,378 | ₩74,688 | ₩75,117 | -0.64% | 303.7만 |
|---|
| 2026.09.08 | ₩69,928 | ₩77,008 | ₩69,928 | ₩76,042 | +8.74% | 917.6만 |
|---|
| 2026.09.04 | ₩78,255 | ₩79,059 | ₩77,477 | ₩77,893 | -0.46% | 267.1만 |
|---|
| 2026.09.03 | ₩81,017 | ₩81,017 | ₩77,062 | ₩77,947 | -3.79% | 434.4만 |
|---|
| 2026.09.02 | ₩80,789 | ₩82,827 | ₩80,159 | ₩82,237 | +1.79% | 184.5만 |
|---|
| 2026.09.01 | ₩80,950 | ₩81,781 | ₩80,159 | ₩80,293 | -0.81% | 187.3만 |
|---|
| 2026.08.31 | ₩81,889 | ₩81,889 | ₩80,052 | ₩80,937 | -1.16% | 201.7만 |
|---|
| 2026.08.28 | ₩81,285 | ₩82,720 | ₩80,923 | ₩81,862 | +0.71% | 185.1만 |
|---|
| 2026.08.27 | ₩85,120 | ₩85,120 | ₩83,592 | ₩83,712 | -1.65% | 162.5만 |
|---|
| 2026.08.26 | ₩85,147 | ₩85,214 | ₩83,726 | ₩84,959 | -0.22% | 215.2만 |
|---|
| 2026.08.25 | ₩83,846 | ₩86,072 | ₩83,391 | ₩85,241 | +1.66% | 243.2만 |
|---|
| 2026.08.24 | ₩81,178 | ₩83,230 | ₩80,052 | ₩83,189 | +2.48% | 220.7만 |
|---|
| 2026.08.21 | ₩79,971 | ₩81,688 | ₩79,194 | ₩80,105 | +0.17% | 272.4만 |
|---|
| 2026.08.20 | ₩80,494 | ₩81,004 | ₩78,577 | ₩78,791 | -2.12% | 212.5만 |
|---|
| 2026.08.19 | ₩80,601 | ₩82,278 | ₩79,931 | ₩81,527 | +1.15% | 313.8만 |
|---|
| 2026.08.18 | ₩78,322 | ₩80,709 | ₩77,799 | ₩79,944 | +2.07% | 319.3만 |
|---|
| 2026.08.17 | ₩76,579 | ₩78,764 | ₩75,640 | ₩78,617 | +2.66% | 200만 |
|---|
| 2026.08.14 | ₩73,964 | ₩76,753 | ₩73,964 | ₩76,753 | +3.77% | 135.4만 |
|---|
| 2026.08.13 | ₩75,761 | ₩76,177 | ₩74,500 | ₩74,916 | -1.12% | 122만 |
|---|
| 2026.08.12 | ₩73,763 | ₩76,525 | ₩73,629 | ₩75,801 | +2.76% | 200만 |
|---|
| 2026.08.11 | ₩76,150 | ₩76,646 | ₩74,246 | ₩74,313 | -2.41% | 240.7만 |
|---|
| 2026.08.10 | ₩75,224 | ₩77,316 | ₩75,224 | ₩76,351 | +1.50% | 240만 |
|---|
| 2026.08.07 | ₩73,387 | ₩75,895 | ₩72,945 | ₩75,841 | +3.34% | 200.9만 |
|---|
| 2026.08.06 | ₩73,200 | ₩74,313 | ₩72,435 | ₩73,066 | -0.18% | 259.2만 |
|---|
| 2026.08.05 | ₩73,977 | ₩74,232 | ₩71,845 | ₩72,663 | -1.78% | 212.2만 |
|---|
| 2026.08.04 | ₩73,548 | ₩74,044 | ₩72,234 | ₩73,843 | +0.40% | 268.8만 |
|---|
| 2026.08.03 | ₩70,612 | ₩73,133 | ₩69,955 | ₩73,066 | +3.48% | 321.3만 |
|---|
| 2026.07.31 | ₩71,510 | ₩71,510 | ₩68,761 | ₩69,418 | -2.93% | 257.1만 |
|---|
| 2026.07.30 | ₩72,301 | ₩72,462 | ₩70,598 | ₩71,443 | -1.19% | 287.5만 |
|---|
| 2026.07.29 | ₩73,870 | ₩74,232 | ₩71,738 | ₩72,462 | -1.91% | 312.9만 |
|---|
| 2026.07.28 | ₩75,841 | ₩75,841 | ₩72,409 | ₩74,152 | -2.23% | 280.5만 |
|---|
| 2026.07.27 | ₩76,337 | ₩76,552 | ₩74,809 | ₩75,037 | -1.70% | 258.5만 |
|---|
| 2026.07.24 | ₩75,519 | ₩76,914 | ₩75,345 | ₩75,828 | +0.41% | 309.5만 |
|---|
| 2026.07.23 | ₩72,020 | ₩77,075 | ₩71,537 | ₩74,916 | +4.02% | 383.4만 |
|---|
| 2026.07.22 | ₩68,600 | ₩72,489 | ₩67,058 | ₩72,422 | +5.57% | 873.3만 |
|---|
| 2026.07.21 | ₩70,732 | ₩72,583 | ₩70,075 | ₩71,591 | +1.21% | 307.4만 |
|---|
| 2026.07.20 | ₩73,039 | ₩73,481 | ₩70,826 | ₩71,001 | -2.79% | 216.7만 |
|---|
| 2026.07.17 | ₩72,543 | ₩73,334 | ₩72,087 | ₩72,932 | +0.54% | 257.3만 |
|---|
| 2026.07.16 | ₩72,342 | ₩75,064 | ₩71,577 | ₩73,280 | +1.30% | 380.5만 |
|---|
| 2026.07.15 | ₩73,052 | ₩73,602 | ₩71,752 | ₩73,387 | +0.46% | 357.7만 |
|---|
| 2026.07.14 | ₩74,822 | ₩75,707 | ₩73,119 | ₩73,656 | -1.56% | 470만 |
|---|
| 2026.07.13 | ₩77,652 | ₩77,652 | ₩75,238 | ₩76,096 | -2.00% | 509.8만 |
|---|
| 2026.07.10 | ₩86,180 | ₩86,408 | ₩78,040 | ₩78,107 | -9.37% | 1144.4만 |
|---|
| 2026.07.09 | ₩90,886 | ₩94,332 | ₩85,952 | ₩86,180 | -5.18% | 2044.8만 |
|---|
| 2026.07.08 | ₩114,727 | ₩116,310 | ₩112,528 | ₩113,252 | -1.29% | 228.1만 |
|---|
| 2026.07.07 | ₩113,199 | ₩116,216 | ₩111,228 | ₩115,760 | +2.26% | 264.7만 |
|---|
| 2026.07.06 | ₩110,101 | ₩112,649 | ₩108,868 | ₩111,536 | +1.30% | 184.7만 |
|---|
| 2026.07.02 | ₩106,642 | ₩109,940 | ₩106,079 | ₩109,686 | +2.85% | 230.2만 |
|---|
| 2026.07.01 | ₩106,105 | ₩106,575 | ₩104,523 | ₩106,186 | +0.08% | 144.2만 |
|---|
| 2026.06.30 | ₩108,841 | ₩108,935 | ₩106,213 | ₩106,320 | -2.32% | 238만 |
|---|
| 2026.06.29 | ₩108,613 | ₩110,664 | ₩107,205 | ₩108,197 | -0.38% | 280.7만 |
|---|
| 2026.06.26 | ₩105,663 | ₩110,799 | ₩105,663 | ₩108,854 | +3.02% | 382.8만 |
|---|
| 2026.06.25 | ₩102,834 | ₩106,669 | ₩102,244 | ₩105,046 | +2.15% | 258.3만 |
|---|
| 2026.06.24 | ₩102,445 | ₩105,931 | ₩101,962 | ₩102,606 | +0.16% | 248.6만 |
|---|
| 2026.06.23 | ₩101,761 | ₩103,665 | ₩101,600 | ₩101,895 | +0.13% | 140.5만 |
|---|
| 2026.06.22 | ₩100,366 | ₩102,659 | ₩99,388 | ₩101,761 | +1.39% | 195.6만 |
|---|
| 2026.06.18 | ₩100,568 | ₩101,452 | ₩98,556 | ₩99,388 | -1.17% | 298.4만 |
|---|
| 2026.06.17 | ₩98,006 | ₩100,728 | ₩97,282 | ₩99,642 | +1.67% | 178.8만 |
|---|
| 2026.06.16 | ₩99,133 | ₩99,173 | ₩96,947 | ₩98,006 | -1.14% | 180.1만 |
|---|
| 2026.06.15 | ₩98,543 | ₩99,589 | ₩97,725 | ₩99,173 | +0.64% | 150.6만 |
|---|
| 2026.06.12 | ₩98,985 | ₩99,696 | ₩97,309 | ₩98,261 | -0.73% | 196.5만 |
|---|
| 2026.06.11 | ₩98,342 | ₩99,870 | ₩97,564 | ₩98,985 | +0.65% | 223.4만 |
|---|
| 2026.06.10 | ₩99,803 | ₩101,707 | ₩97,658 | ₩98,315 | -1.49% | 159.6만 |
|---|
| 2026.06.09 | ₩100,259 | ₩101,627 | ₩98,596 | ₩100,004 | -0.25% | 156.9만 |
|---|
| 2026.06.08 | ₩99,669 | ₩99,803 | ₩98,073 | ₩98,610 | -1.06% | 162.1만 |
|---|
| 2026.06.05 | ₩100,889 | ₩101,855 | ₩98,972 | ₩99,870 | -1.01% | 198.2만 |
|---|
| 2026.06.04 | ₩99,240 | ₩101,747 | ₩98,985 | ₩100,742 | +1.51% | 124.1만 |
|---|
| 2026.06.03 | ₩97,457 | ₩99,388 | ₩96,572 | ₩98,985 | +1.57% | 130.4만 |
|---|
| 2026.06.02 | ₩100,366 | ₩100,876 | ₩97,296 | ₩97,845 | -2.51% | 208.6만 |
|---|
| 2026.06.01 | ₩101,466 | ₩102,163 | ₩100,165 | ₩101,077 | -0.38% | 146.8만 |
|---|
| 2026.05.29 | ₩103,973 | ₩104,724 | ₩102,431 | ₩102,579 | -1.34% | 167.6만 |
|---|
| 2026.05.28 | ₩102,686 | ₩104,590 | ₩101,023 | ₩103,692 | +0.98% | 160.3만 |
|---|
| 2026.05.27 | ₩102,230 | ₩103,786 | ₩102,217 | ₩102,565 | +0.33% | 134.1만 |
|---|
| 2026.05.26 | ₩101,908 | ₩102,901 | ₩100,205 | ₩102,002 | +0.09% | 127.9만 |
|---|
| 2026.05.22 | ₩101,520 | ₩102,981 | ₩100,568 | ₩101,318 | -0.20% | 157.9만 |
|---|
| 2026.05.21 | ₩100,246 | ₩102,552 | ₩99,508 | ₩101,613 | +1.36% | 229.5만 |
|---|
| 2026.05.20 | ₩100,125 | ₩101,493 | ₩99,186 | ₩100,648 | +0.52% | 200.5만 |
|---|
| 2026.05.19 | ₩97,564 | ₩99,428 | ₩96,545 | ₩99,012 | +1.48% | 152만 |
|---|
| 2026.05.18 | ₩100,004 | ₩100,286 | ₩96,451 | ₩97,242 | -2.76% | 221.2만 |
|---|
| 2026.05.15 | ₩101,761 | ₩101,815 | ₩98,315 | ₩99,535 | -2.19% | 211.9만 |
|---|
| 2026.05.14 | ₩105,931 | ₩106,186 | ₩100,983 | ₩101,479 | -4.20% | 179.8만 |
|---|
| 2026.05.13 | ₩101,466 | ₩104,630 | ₩100,675 | ₩104,054 | +2.55% | 136만 |
|---|
| 2026.05.12 | ₩101,949 | ₩103,424 | ₩101,077 | ₩101,680 | -0.26% | 140.9만 |
|---|
| 2026.05.11 | ₩101,949 | ₩103,263 | ₩100,366 | ₩101,077 | -0.85% | 153.4만 |
|---|
| 2026.05.08 | ₩102,512 | ₩103,786 | ₩100,889 | ₩101,520 | -0.97% | 165.6만 |
|---|
| 2026.05.07 | ₩102,659 | ₩102,659 | ₩100,393 | ₩101,935 | -0.71% | 188.6만 |
|---|
| 2026.05.06 | ₩101,399 | ₩103,812 | ₩100,956 | ₩103,048 | +1.63% | 180만 |
|---|
| 2026.05.05 | ₩101,694 | ₩103,196 | ₩100,326 | ₩100,903 | -0.78% | 85만 |
|---|
| 2026.05.04 | ₩100,943 | ₩101,908 | ₩99,857 | ₩101,171 | +0.23% | 168.9만 |
|---|
| 2026.05.01 | ₩100,380 | ₩102,136 | ₩97,805 | ₩100,943 | +0.56% | 182.2만 |
|---|
| 2026.04.30 | ₩100,447 | ₩104,268 | ₩98,972 | ₩100,246 | -0.20% | 243만 |
|---|
| 2026.04.29 | ₩96,625 | ₩100,514 | ₩95,606 | ₩100,340 | +3.84% | 367.5만 |
|---|
| 2026.04.28 | ₩97,497 | ₩98,020 | ₩95,445 | ₩96,250 | -1.28% | 239.6만 |
|---|
| 2026.04.27 | ₩99,280 | ₩100,702 | ₩96,826 | ₩96,853 | -2.44% | 231.2만 |
|---|
| 2026.04.24 | ₩99,347 | ₩99,910 | ₩96,987 | ₩98,248 | -1.11% | 181.7만 |
|---|
| 2026.04.23 | ₩100,514 | ₩101,989 | ₩98,194 | ₩99,347 | -1.16% | 137.7만 |
|---|
| 2026.04.22 | ₩100,862 | ₩101,157 | ₩99,227 | ₩100,340 | -0.52% | 202.4만 |
|---|
| 2026.04.21 | ₩101,734 | ₩101,855 | ₩98,958 | ₩100,273 | -1.44% | 181.9만 |
|---|
| 2026.04.20 | ₩101,238 | ₩101,399 | ₩100,004 | ₩100,393 | -0.83% | 110.7만 |
|---|
| 2026.04.17 | ₩101,452 | ₩102,351 | ₩100,500 | ₩101,520 | +0.07% | 171.9만 |
|---|
| 2026.04.16 | ₩102,472 | ₩102,619 | ₩99,106 | ₩100,916 | -1.52% | 187.4만 |
|---|
| 2026.04.15 | ₩103,383 | ₩103,491 | ₩101,600 | ₩103,008 | -0.36% | 128.8만 |
|---|
| 2026.04.14 | ₩100,407 | ₩103,759 | ₩100,407 | ₩102,927 | +2.51% | 159.5만 |
|---|
| 2026.04.13 | ₩100,795 | ₩103,477 | ₩99,978 | ₩100,500 | -0.29% | 165.1만 |
|---|
| 2026.04.10 | ₩103,276 | ₩103,450 | ₩99,937 | ₩100,795 | -2.40% | 158.2만 |
|---|
| 2026.04.09 | ₩100,541 | ₩103,209 | ₩100,058 | ₩102,485 | +1.93% | 120.1만 |
|---|
| 2026.04.08 | ₩102,002 | ₩102,552 | ₩99,629 | ₩100,541 | -1.43% | 126.7만 |
|---|
| 2026.04.07 | ₩99,294 | ₩99,589 | ₩97,108 | ₩99,079 | -0.22% | 111.8만 |
|---|
| 2026.04.06 | ₩99,951 | ₩101,211 | ₩98,637 | ₩99,669 | -0.28% | 144.1만 |
|---|
| 2026.04.02 | ₩98,878 | ₩100,742 | ₩98,355 | ₩100,286 | +1.42% | 179.2만 |
|---|
| 2026.04.01 | ₩101,506 | ₩102,552 | ₩100,286 | ₩100,742 | -0.75% | 166.5만 |
|---|
| 2026.03.31 | ₩98,744 | ₩101,801 | ₩98,489 | ₩100,688 | +1.97% | 185.2만 |
|---|
| 2026.03.30 | ₩98,047 | ₩98,167 | ₩95,848 | ₩97,242 | -0.82% | 204.6만 |
|---|
| 2026.03.27 | ₩99,227 | ₩99,294 | ₩96,370 | ₩96,746 | -2.50% | 194.8만 |
|---|
| 2026.03.26 | ₩96,880 | ₩101,412 | ₩94,533 | ₩99,548 | +2.75% | 388.4만 |
|---|
| 2026.03.25 | ₩94,775 | ₩98,704 | ₩94,775 | ₩97,483 | +2.86% | 299.4만 |
|---|
| 2026.03.24 | ₩94,225 | ₩94,721 | ₩92,388 | ₩93,434 | -0.84% | 184.4만 |
|---|
| 2026.03.23 | ₩96,880 | ₩98,087 | ₩94,761 | ₩94,922 | -2.02% | 219.8만 |
|---|
| 2026.03.20 | ₩95,888 | ₩97,336 | ₩94,533 | ₩95,190 | -0.73% | 292.1만 |
|---|
| 2026.03.19 | ₩95,740 | ₩96,464 | ₩94,547 | ₩95,633 | -0.11% | 224.8만 |
|---|
| 2026.03.18 | ₩96,330 | ₩96,947 | ₩95,097 | ₩96,102 | -0.24% | 218만 |
|---|
| 2026.03.17 | ₩97,014 | ₩98,288 | ₩96,438 | ₩96,987 | -0.03% | 198.5만 |
|---|
| 2026.03.16 | ₩95,982 | ₩97,725 | ₩95,593 | ₩97,001 | +1.06% | 323.2만 |
|---|
| 2026.03.13 | ₩98,167 | ₩99,441 | ₩94,426 | ₩95,459 | -2.76% | 197.2만 |
|---|
| 2026.03.12 | ₩99,629 | ₩99,629 | ₩96,558 | ₩97,001 | -2.64% | 246.2만 |
|---|
| 2026.03.11 | ₩100,769 | ₩101,908 | ₩99,951 | ₩100,286 | -0.48% | 189.5만 |
|---|
| 2026.03.10 | ₩101,050 | ₩103,290 | ₩99,910 | ₩101,452 | +0.40% | 278.6만 |
|---|
| 2026.03.09 | ₩98,556 | ₩101,412 | ₩98,489 | ₩101,050 | +2.53% | 321.5만 |
|---|
| 2026.03.06 | ₩99,186 | ₩100,782 | ₩98,087 | ₩99,280 | +0.09% | 190.4만 |
|---|
| 2026.03.05 | ₩104,805 | ₩105,985 | ₩99,589 | ₩100,782 | -3.84% | 297만 |
|---|
| 2026.03.04 | ₩106,146 | ₩107,366 | ₩104,148 | ₩106,535 | +0.37% | 250.3만 |
|---|
| 2026.03.03 | ₩107,835 | ₩109,149 | ₩105,261 | ₩105,475 | -2.19% | 204.5만 |
|---|
| 2026.03.02 | ₩106,293 | ₩110,959 | ₩106,293 | ₩109,900 | +3.39% | 309.8만 |
|---|
| 2026.02.27 | ₩108,063 | ₩110,088 | ₩107,352 | ₩108,814 | +0.69% | 277.4만 |
|---|
| 2026.02.26 | ₩107,701 | ₩110,544 | ₩105,824 | ₩108,077 | +0.35% | 333만 |
|---|
| 2026.02.25 | ₩109,619 | ₩114,137 | ₩107,902 | ₩108,519 | -1.00% | 318.9만 |
|---|
| 2026.02.24 | ₩113,521 | ₩114,607 | ₩111,898 | ₩114,580 | +0.93% | 238.5만 |
|---|
| 2026.02.23 | ₩110,906 | ₩113,923 | ₩110,906 | ₩113,440 | +2.29% | 172.4만 |
|---|
| 2026.02.20 | ₩111,094 | ₩112,139 | ₩109,471 | ₩111,496 | +0.36% | 283.3만 |
|---|
| 2026.02.19 | ₩109,283 | ₩111,751 | ₩107,795 | ₩111,496 | +2.02% | 202.4만 |
|---|
| 2026.02.18 | ₩108,962 | ₩111,375 | ₩108,586 | ₩110,249 | +1.18% | 195만 |
|---|
| 2026.02.17 | ₩107,674 | ₩110,664 | ₩107,580 | ₩109,096 | +1.32% | 189만 |
|---|
| 2026.02.13 | ₩108,854 | ₩110,705 | ₩106,977 | ₩108,077 | -0.71% | 193.1만 |
|---|
| 2026.02.12 | ₩112,904 | ₩113,856 | ₩108,881 | ₩109,659 | -2.87% | 173.5만 |
|---|
| 2026.02.11 | ₩112,890 | ₩113,923 | ₩109,954 | ₩113,105 | +0.19% | 110.4만 |
|---|
| 2026.02.10 | ₩113,293 | ₩113,722 | ₩112,059 | ₩113,024 | -0.24% | 138.3만 |
|---|
| 2026.02.09 | ₩115,492 | ₩115,974 | ₩113,454 | ₩113,695 | -1.56% | 173.8만 |
|---|
| 2026.02.06 | ₩113,775 | ₩116,109 | ₩112,877 | ₩115,988 | +1.94% | 199.7만 |
|---|
| 2026.02.05 | ₩113,319 | ₩116,310 | ₩111,147 | ₩111,938 | -1.22% | 267.8만 |
|---|
| 2026.02.04 | ₩114,942 | ₩115,250 | ₩110,691 | ₩113,963 | -0.85% | 301만 |
|---|
| 2026.02.03 | ₩111,295 | ₩114,580 | ₩111,295 | ₩113,427 | +1.92% | 146.1만 |
|---|
| 2026.02.02 | ₩110,678 | ₩111,764 | ₩109,820 | ₩111,389 | +0.64% | 178.9만 |
|---|
| 2026.01.30 | ₩111,938 | ₩112,233 | ₩110,235 | ₩110,852 | -0.97% | 251.8만 |
|---|
| 2026.01.29 | ₩110,463 | ₩113,038 | ₩109,820 | ₩112,475 | +1.82% | 164.7만 |
|---|
| 2026.01.28 | ₩109,847 | ₩110,799 | ₩109,458 | ₩109,847 | 0.00% | 173.2만 |
|---|
| 2026.01.27 | ₩108,626 | ₩110,651 | ₩108,626 | ₩110,142 | +1.39% | 233.9만 |
|---|
| 2026.01.26 | ₩106,588 | ₩108,988 | ₩106,253 | ₩108,613 | +1.90% | 170.1만 |
|---|
| 2026.01.23 | ₩109,565 | ₩110,222 | ₩106,079 | ₩107,661 | -1.74% | 212.9만 |
|---|
| 2026.01.22 | ₩106,762 | ₩110,209 | ₩105,784 | ₩109,672 | +2.73% | 369.5만 |
|---|
| 2026.01.21 | ₩103,370 | ₩106,655 | ₩103,263 | ₩106,521 | +3.05% | 329.9만 |
|---|
| 2026.01.20 | ₩100,608 | ₩104,577 | ₩99,495 | ₩103,960 | +3.33% | 489.4만 |
|---|
| 2026.01.16 | ₩103,450 | ₩104,590 | ₩99,884 | ₩102,351 | -1.06% | 300.1만 |
|---|
| 2026.01.15 | ₩106,266 | ₩106,937 | ₩103,450 | ₩103,531 | -2.57% | 140.9만 |
|---|
| 2026.01.14 | ₩105,985 | ₩106,695 | ₩104,175 | ₩105,757 | -0.22% | 212.2만 |
|---|
| 2026.01.13 | ₩110,276 | ₩110,718 | ₩105,408 | ₩106,575 | -3.36% | 188.5만 |
|---|
| 2026.01.12 | ₩107,942 | ₩110,235 | ₩105,770 | ₩109,498 | +1.44% | 157.1만 |
|---|
| 2026.01.09 | ₩110,182 | ₩111,603 | ₩106,333 | ₩107,674 | -2.28% | 266.9만 |
|---|
| 2026.01.08 | ₩111,523 | ₩112,354 | ₩107,205 | ₩109,337 | -1.96% | 205.2만 |
|---|
| 2026.01.07 | ₩110,624 | ₩115,519 | ₩110,490 | ₩111,523 | +0.81% | 388.9만 |
|---|
| 2026.01.06 | ₩105,784 | ₩109,337 | ₩104,590 | ₩109,270 | +3.30% | 265.2만 |
|---|
| 2026.01.05 | ₩106,172 | ₩106,494 | ₩102,016 | ₩105,301 | -0.82% | 144.9만 |
|---|
| 2026.01.02 | ₩107,111 | ₩107,554 | ₩104,617 | ₩106,830 | -0.26% | 140만 |
|---|
| 2025.12.31 | ₩105,636 | ₩107,057 | ₩105,435 | ₩106,079 | +0.42% | 109.7만 |
|---|
| 2025.12.30 | ₩106,602 | ₩107,259 | ₩105,287 | ₩105,891 | -0.67% | 114.6만 |
|---|
| 2025.12.29 | ₩106,910 | ₩107,326 | ₩105,582 | ₩107,245 | +0.31% | 107.8만 |
|---|
| 2025.12.26 | ₩107,473 | ₩107,835 | ₩106,172 | ₩107,178 | -0.27% | 72.5만 |
|---|
| 2025.12.24 | ₩107,714 | ₩108,640 | ₩107,714 | ₩108,144 | +0.40% | 48만 |
|---|
| 2025.12.23 | ₩108,090 | ₩109,739 | ₩106,776 | ₩107,714 | -0.35% | 123만 |
|---|
| 2025.12.22 | ₩106,280 | ₩110,074 | ₩106,052 | ₩109,069 | +2.62% | 225.8만 |
|---|
| 2025.12.19 | ₩104,322 | ₩107,044 | ₩104,094 | ₩106,695 | +2.28% | 355.8만 |
|---|
| 2025.12.18 | ₩103,772 | ₩104,805 | ₩102,847 | ₩104,094 | +0.31% | 176.6만 |
|---|
| 2025.12.17 | ₩105,623 | ₩106,588 | ₩103,343 | ₩103,357 | -2.15% | 214.6만 |
|---|
| 2025.12.16 | ₩106,481 | ₩106,682 | ₩103,464 | ₩105,086 | -1.31% | 196만 |
|---|
| 2025.12.15 | ₩107,741 | ₩108,613 | ₩106,347 | ₩106,950 | -0.73% | 197.8만 |
|---|
| 2025.12.12 | ₩106,186 | ₩108,506 | ₩105,274 | ₩108,372 | +2.06% | 146.9만 |
|---|
| 2025.12.11 | ₩105,435 | ₩107,084 | ₩104,657 | ₩106,119 | +0.65% | 205.2만 |
|---|
| 2025.12.10 | ₩106,441 | ₩106,883 | ₩104,309 | ₩105,435 | -0.94% | 265.9만 |
|---|
| 2025.12.09 | ₩108,009 | ₩108,921 | ₩105,019 | ₩105,743 | -2.10% | 186.6만 |
|---|
| 2025.12.08 | ₩110,115 | ₩111,107 | ₩108,854 | ₩109,297 | -0.74% | 155.4만 |
|---|
| 2025.12.05 | ₩110,209 | ₩110,544 | ₩108,130 | ₩109,525 | -0.62% | 171.5만 |
|---|
| 2025.12.04 | ₩109,820 | ₩112,113 | ₩109,216 | ₩109,699 | -0.11% | 231.8만 |
|---|
| 2025.12.03 | ₩109,552 | ₩111,415 | ₩108,586 | ₩109,739 | +0.17% | 253.1만 |
|---|
| 2025.12.02 | ₩110,463 | ₩110,879 | ₩107,272 | ₩109,029 | -1.30% | 245.5만 |
|---|
| 2025.12.01 | ₩109,994 | ₩110,316 | ₩107,419 | ₩109,940 | -0.05% | 186.5만 |
|---|
| 2025.11.28 | ₩110,745 | ₩111,228 | ₩109,511 | ₩110,933 | +0.17% | 85.3만 |
|---|
| 2025.11.26 | ₩108,814 | ₩111,174 | ₩108,278 | ₩110,892 | +1.91% | 295.5만 |
|---|
| 2025.11.25 | ₩105,287 | ₩108,881 | ₩105,033 | ₩108,519 | +3.07% | 254.3만 |
|---|
| 2025.11.24 | ₩102,364 | ₩105,650 | ₩102,123 | ₩105,287 | +2.86% | 321.7만 |
|---|
| 2025.11.21 | ₩97,886 | ₩102,324 | ₩97,886 | ₩102,029 | +4.23% | 207.6만 |
|---|
| 2025.11.20 | ₩99,455 | ₩101,104 | ₩97,215 | ₩98,047 | -1.42% | 320.9만 |
|---|
| 2025.11.19 | ₩99,964 | ₩100,568 | ₩96,317 | ₩99,227 | -0.74% | 362.1만 |
|---|
| 2025.11.18 | ₩97,631 | ₩99,924 | ₩96,531 | ₩99,897 | +2.32% | 205.7만 |
|---|
| 2025.11.17 | ₩94,802 | ₩99,790 | ₩94,802 | ₩98,234 | +3.62% | 350.5만 |
|---|
| 2025.11.14 | ₩93,407 | ₩97,269 | ₩92,388 | ₩95,941 | +2.71% | 337.2만 |
|---|
| 2025.11.13 | ₩97,296 | ₩97,953 | ₩91,476 | ₩93,648 | -3.75% | 1150.3만 |
|---|
| 2025.11.12 | ₩95,459 | ₩99,897 | ₩94,399 | ₩97,443 | +2.08% | 506.8만 |
|---|
| 2025.11.11 | ₩92,951 | ₩97,604 | ₩91,919 | ₩97,148 | +4.52% | 226.9만 |
|---|
| 2025.11.10 | ₩93,930 | ₩95,861 | ₩89,384 | ₩93,246 | -0.73% | 440만 |
|---|
| 2025.11.07 | ₩98,663 | ₩100,568 | ₩97,028 | ₩98,623 | -0.04% | 233.2만 |
|---|
| 2025.11.06 | ₩100,004 | ₩102,954 | ₩99,106 | ₩99,361 | -0.64% | 242.4만 |
|---|
| 2025.11.05 | ₩96,733 | ₩100,675 | ₩95,848 | ₩100,138 | +3.52% | 225.9만 |
|---|
| 2025.11.04 | ₩97,081 | ₩99,508 | ₩97,081 | ₩97,725 | +0.66% | 172.6만 |
|---|
| 2025.11.03 | ₩100,259 | ₩100,903 | ₩96,478 | ₩98,757 | -1.50% | 257.6만 |
|---|
| 2025.10.31 | ₩99,897 | ₩101,225 | ₩99,253 | ₩99,629 | -0.27% | 239.6만 |
|---|
| 2025.10.30 | ₩96,424 | ₩100,165 | ₩96,089 | ₩99,455 | +3.14% | 217.8만 |
|---|
| 2025.10.29 | ₩97,041 | ₩99,294 | ₩95,392 | ₩96,384 | -0.68% | 216.4만 |
|---|
| 2025.10.28 | ₩97,872 | ₩99,280 | ₩97,215 | ₩98,650 | +0.79% | 256만 |
|---|
| 2025.10.27 | ₩96,585 | ₩98,248 | ₩95,821 | ₩97,872 | +1.33% | 184.3만 |
|---|
| 2025.10.24 | ₩97,068 | ₩97,135 | ₩94,158 | ₩95,016 | -2.11% | 199만 |
|---|
| 2025.10.23 | ₩96,129 | ₩97,135 | ₩95,271 | ₩95,874 | -0.27% | 160.6만 |
|---|
| 2025.10.22 | ₩95,512 | ₩96,518 | ₩94,668 | ₩95,874 | +0.38% | 150.8만 |
|---|
| 2025.10.21 | ₩97,805 | ₩98,154 | ₩94,493 | ₩96,062 | -1.78% | 253만 |
|---|
| 2025.10.20 | ₩98,623 | ₩98,811 | ₩96,947 | ₩98,623 | 0.00% | 139.6만 |
|---|
| 2025.10.17 | ₩97,832 | ₩99,253 | ₩96,974 | ₩98,006 | +0.18% | 131.1만 |
|---|
| 2025.10.16 | ₩98,047 | ₩99,790 | ₩96,639 | ₩97,980 | -0.07% | 174만 |
|---|
| 2025.10.15 | ₩95,767 | ₩99,119 | ₩95,526 | ₩97,068 | +1.36% | 323.4만 |
|---|
| 2025.10.14 | ₩94,654 | ₩96,746 | ₩93,970 | ₩95,700 | +1.10% | 126.5만 |
|---|
| 2025.10.13 | ₩94,078 | ₩95,874 | ₩93,648 | ₩94,654 | +0.61% | 262.4만 |
|---|
| 2025.10.10 | ₩93,863 | ₩94,520 | ₩93,058 | ₩93,823 | -0.04% | 169.7만 |
|---|