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 | ₩58,626 | ₩61,266 | ₩57,125 | ₩60,676 | +3.50% | 1621.8만 |
| 2026.09.28–2026.10.02 | ₩59,711 | ₩62,914 | ₩57,942 | ₩58,344 | -2.29% | 1460.1만 |
| 2026.09.21–2026.09.25 | ₩60,234 | ₩62,190 | ₩57,634 | ₩59,631 | -1.00% | 2493.7만 |
| 2026.09.14–2026.09.18 | ₩73,540 | ₩74,371 | ₩59,323 | ₩59,550 | -19.02% | 3219.2만 |
| 2026.09.08–2026.09.11 | ₩69,882 | ₩76,957 | ₩69,882 | ₩72,642 | +3.95% | 1744.6만 |
| 2026.08.31–2026.09.04 | ₩81,835 | ₩82,773 | ₩77,011 | ₩77,842 | -4.88% | 1275만 |
| 2026.08.24–2026.08.28 | ₩81,125 | ₩86,016 | ₩79,999 | ₩81,808 | +0.84% | 1026.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,529 |
| ₩82,224 |
| ₩75,591 |
| ₩80,053 |
| +4.61% |
| 1317.9만 |
| 2026.08.10–2026.08.14 | ₩75,175 | ₩77,266 | ₩73,580 | ₩76,703 | +2.03% | 938.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,565 | ₩75,845 | ₩69,909 | ₩75,792 | +7.41% | 1262.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩76,287 | ₩76,502 | ₩68,716 | ₩69,373 | -9.06% | 1396.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩72,991 | ₩77,024 | ₩67,014 | ₩75,778 | +3.82% | 2090.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩77,601 | ₩77,601 | ₩71,530 | ₩72,884 | -6.08% | 1975.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩110,029 | ₩116,233 | ₩77,989 | ₩78,056 | -29.06% | 3866.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩108,542 | ₩110,592 | ₩104,455 | ₩109,614 | +0.99% | 893.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩100,300 | ₩110,726 | ₩99,322 | ₩108,783 | +8.46% | 1225.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩98,478 | ₩101,386 | ₩96,883 | ₩99,322 | +0.86% | 808만 |
|---|
| 2026.06.08–2026.06.12 | ₩99,604 | ₩101,641 | ₩97,245 | ₩98,197 | -1.41% | 898.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩101,399 | ₩102,096 | ₩96,508 | ₩99,805 | -1.57% | 808.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩101,842 | ₩104,656 | ₩100,140 | ₩102,512 | +0.66% | 589.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩99,939 | ₩102,914 | ₩96,388 | ₩101,252 | +1.31% | 961.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩101,882 | ₩106,116 | ₩98,250 | ₩99,470 | -2.37% | 822만 |
|---|
| 2026.05.04–2026.05.08 | ₩100,877 | ₩103,744 | ₩99,791 | ₩101,453 | +0.57% | 788.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩99,215 | ₩104,200 | ₩95,383 | ₩100,877 | +1.67% | 1263.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩101,172 | ₩101,922 | ₩96,924 | ₩98,183 | -2.95% | 814.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩100,729 | ₩103,691 | ₩99,041 | ₩101,453 | +0.72% | 812.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩99,885 | ₩103,383 | ₩97,044 | ₩100,729 | +0.85% | 660.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩97,982 | ₩102,485 | ₩95,785 | ₩100,220 | +2.28% | 735.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩96,816 | ₩101,346 | ₩92,327 | ₩96,682 | -0.14% | 1286.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩95,919 | ₩98,223 | ₩94,471 | ₩95,128 | -0.82% | 1256.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩98,491 | ₩103,222 | ₩94,364 | ₩95,396 | -3.14% | 1233만 |
|---|
| 2026.03.02–2026.03.06 | ₩106,223 | ₩110,887 | ₩98,022 | ₩99,215 | -6.60% | 1252만 |
|---|
| 2026.02.23–2026.02.27 | ₩110,833 | ₩114,532 | ₩105,754 | ₩108,743 | -1.89% | 1340.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩107,604 | ₩112,066 | ₩107,510 | ₩111,423 | +3.55% | 869.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩115,416 | ₩115,898 | ₩106,907 | ₩108,006 | -6.42% | 789.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩110,605 | ₩116,233 | ₩109,748 | ₩115,912 | +4.80% | 1093.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩106,518 | ₩112,964 | ₩106,183 | ₩110,779 | +4.00% | 993.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩100,542 | ₩110,150 | ₩99,429 | ₩107,590 | +7.01% | 1401.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩107,872 | ₩110,645 | ₩99,818 | ₩102,284 | -5.18% | 998.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩106,103 | ₩115,443 | ₩101,949 | ₩107,604 | +1.41% | 1271만 |
|---|
| 2025.12.29–2026.01.02 | ₩106,840 | ₩107,483 | ₩104,548 | ₩106,759 | -0.08% | 472.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩106,210 | ₩110,002 | ₩105,982 | ₩107,108 | +0.85% | 469.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩107,671 | ₩108,542 | ₩102,780 | ₩106,625 | -0.97% | 1140.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩110,042 | ₩111,034 | ₩104,240 | ₩108,300 | -1.58% | 960만 |
|---|
| 2025.12.01–2025.12.05 | ₩109,922 | ₩112,039 | ₩107,202 | ₩109,453 | -0.43% | 1088.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩102,297 | ₩111,155 | ₩102,056 | ₩110,860 | +8.37% | 956.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩94,739 | ₩102,257 | ₩94,739 | ₩101,962 | +7.62% | 1446.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩93,868 | ₩99,831 | ₩89,326 | ₩95,878 | +2.14% | 2661.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩100,193 | ₩102,887 | ₩95,785 | ₩98,558 | -1.63% | 1131.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩96,522 | ₩101,158 | ₩95,329 | ₩99,563 | +3.15% | 1114만 |
|---|
| 2025.10.20–2025.10.24 | ₩98,558 | ₩98,746 | ₩94,096 | ₩94,954 | -3.66% | 903만 |
|---|
| 2025.10.13–2025.10.17 | ₩94,016 | ₩99,724 | ₩93,587 | ₩97,942 | +4.18% | 1017.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩93,801 | ₩94,458 | ₩92,997 | ₩93,761 | -0.04% | 169.7만 |
|---|