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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩58,693 | ₩61,336 | ₩57,191 | ₩60,746 | +3.50% | 1621.8만 |
| 2026.09.28–2026.10.02 | ₩59,780 | ₩62,986 | ₩58,009 | ₩58,412 | -2.29% | 1460.1만 |
| 2026.09.21–2026.09.25 | ₩60,303 | ₩62,262 | ₩57,700 | ₩59,699 | -1.00% | 2493.7만 |
| 2026.09.14–2026.09.18 | ₩73,625 | ₩74,457 | ₩59,391 | ₩59,619 | -19.02% | 3219.2만 |
| 2026.09.08–2026.09.11 | ₩69,962 | ₩77,046 | ₩69,962 | ₩72,726 | +3.95% | 1744.6만 |
| 2026.08.31–2026.09.04 | ₩81,929 | ₩82,868 | ₩77,099 | ₩77,931 | -4.88% | 1275만 |
| 2026.08.24–2026.08.28 | ₩81,218 | ₩86,115 | ₩80,091 | ₩81,902 | +0.84% | 1026.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,616 |
| ₩82,318 |
| ₩75,677 |
| ₩80,145 |
| +4.61% |
| 1317.9만 |
| 2026.08.10–2026.08.14 | ₩75,262 | ₩77,354 | ₩73,665 | ₩76,791 | +2.03% | 938.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,647 | ₩75,932 | ₩69,989 | ₩75,879 | +7.41% | 1262.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩76,375 | ₩76,590 | ₩68,795 | ₩69,453 | -9.06% | 1396.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩73,075 | ₩77,113 | ₩67,091 | ₩75,865 | +3.82% | 2090.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩77,690 | ₩77,690 | ₩71,612 | ₩72,967 | -6.08% | 1975.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩110,155 | ₩116,367 | ₩78,079 | ₩78,146 | -29.06% | 3866.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩108,666 | ₩110,719 | ₩104,575 | ₩109,740 | +0.99% | 893.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩100,416 | ₩110,853 | ₩99,436 | ₩108,908 | +8.46% | 1225.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩98,591 | ₩101,502 | ₩96,995 | ₩99,436 | +0.86% | 808만 |
|---|
| 2026.06.08–2026.06.12 | ₩99,718 | ₩101,757 | ₩97,357 | ₩98,310 | -1.41% | 898.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩101,516 | ₩102,213 | ₩96,619 | ₩99,919 | -1.57% | 808.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩101,959 | ₩104,776 | ₩100,255 | ₩102,629 | +0.66% | 589.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩100,054 | ₩103,032 | ₩96,498 | ₩101,368 | +1.31% | 961.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩101,999 | ₩106,238 | ₩98,363 | ₩99,584 | -2.37% | 822만 |
|---|
| 2026.05.04–2026.05.08 | ₩100,993 | ₩103,864 | ₩99,906 | ₩101,570 | +0.57% | 788.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩99,329 | ₩104,320 | ₩95,492 | ₩100,993 | +1.67% | 1263.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩101,288 | ₩102,039 | ₩97,035 | ₩98,296 | -2.95% | 814.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩100,845 | ₩103,810 | ₩99,155 | ₩101,570 | +0.72% | 812.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩100,000 | ₩103,501 | ₩97,156 | ₩100,845 | +0.85% | 660.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩98,095 | ₩102,603 | ₩95,895 | ₩100,335 | +2.28% | 735.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩96,928 | ₩101,462 | ₩92,433 | ₩96,794 | -0.14% | 1286.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩96,029 | ₩98,336 | ₩94,580 | ₩95,237 | -0.82% | 1256.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩98,605 | ₩103,340 | ₩94,473 | ₩95,506 | -3.14% | 1233만 |
|---|
| 2026.03.02–2026.03.06 | ₩106,345 | ₩111,014 | ₩98,135 | ₩99,329 | -6.60% | 1252만 |
|---|
| 2026.02.23–2026.02.27 | ₩110,960 | ₩114,663 | ₩105,876 | ₩108,868 | -1.89% | 1340.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩107,727 | ₩112,195 | ₩107,633 | ₩111,551 | +3.55% | 869.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩115,549 | ₩116,032 | ₩107,030 | ₩108,130 | -6.42% | 789.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩110,732 | ₩116,367 | ₩109,874 | ₩116,045 | +4.80% | 1093.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩106,641 | ₩113,094 | ₩106,305 | ₩110,907 | +4.00% | 993.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩100,657 | ₩110,276 | ₩99,544 | ₩107,714 | +7.01% | 1401.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩107,996 | ₩110,773 | ₩99,933 | ₩102,401 | -5.18% | 998.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩106,225 | ₩115,575 | ₩102,066 | ₩107,727 | +1.41% | 1271만 |
|---|
| 2025.12.29–2026.01.02 | ₩106,963 | ₩107,607 | ₩104,669 | ₩106,882 | -0.08% | 472.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩106,332 | ₩110,129 | ₩106,104 | ₩107,231 | +0.85% | 469.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩107,794 | ₩108,666 | ₩102,898 | ₩106,748 | -0.97% | 1140.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩110,169 | ₩111,162 | ₩104,360 | ₩108,425 | -1.58% | 960만 |
|---|
| 2025.12.01–2025.12.05 | ₩110,048 | ₩112,168 | ₩107,325 | ₩109,579 | -0.43% | 1088.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩102,415 | ₩111,282 | ₩102,173 | ₩110,987 | +8.37% | 956.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩94,848 | ₩102,374 | ₩94,848 | ₩102,079 | +7.62% | 1446.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩93,976 | ₩99,946 | ₩89,428 | ₩95,989 | +2.14% | 2661.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩100,308 | ₩103,005 | ₩95,895 | ₩98,672 | -1.63% | 1131.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩96,633 | ₩101,274 | ₩95,439 | ₩99,678 | +3.15% | 1114만 |
|---|
| 2025.10.20–2025.10.24 | ₩98,672 | ₩98,860 | ₩94,204 | ₩95,063 | -3.66% | 903만 |
|---|
| 2025.10.13–2025.10.17 | ₩94,124 | ₩99,839 | ₩93,695 | ₩98,055 | +4.18% | 1017.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩93,909 | ₩94,567 | ₩93,104 | ₩93,869 | -0.04% | 169.7만 |
|---|