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 | ₩58,664 | ₩61,306 | ₩57,163 | ₩60,716 | +3.50% | 1621.8만 |
| 2026.09.28–2026.10.02 | ₩59,751 | ₩62,955 | ₩57,981 | ₩58,383 | -2.29% | 1460.1만 |
| 2026.09.21–2026.09.25 | ₩60,273 | ₩62,231 | ₩57,672 | ₩59,670 | -1.00% | 2493.7만 |
| 2026.09.14–2026.09.18 | ₩73,589 | ₩74,420 | ₩59,362 | ₩59,590 | -19.02% | 3219.2만 |
| 2026.09.08–2026.09.11 | ₩69,928 | ₩77,008 | ₩69,928 | ₩72,690 | +3.95% | 1744.6만 |
| 2026.08.31–2026.09.04 | ₩81,889 | ₩82,827 | ₩77,062 | ₩77,893 | -4.88% | 1275만 |
| 2026.08.24–2026.08.28 | ₩81,178 | ₩86,072 | ₩80,052 | ₩81,862 | +0.84% | 1026.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,579 |
| ₩82,278 |
| ₩75,640 |
| ₩80,105 |
| +4.61% |
| 1317.9만 |
| 2026.08.10–2026.08.14 | ₩75,224 | ₩77,316 | ₩73,629 | ₩76,753 | +2.03% | 938.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,612 | ₩75,895 | ₩69,955 | ₩75,841 | +7.41% | 1262.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩76,337 | ₩76,552 | ₩68,761 | ₩69,418 | -9.06% | 1396.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩73,039 | ₩77,075 | ₩67,058 | ₩75,828 | +3.82% | 2090.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩77,652 | ₩77,652 | ₩71,577 | ₩72,932 | -6.08% | 1975.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩110,101 | ₩116,310 | ₩78,040 | ₩78,107 | -29.06% | 3866.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩108,613 | ₩110,664 | ₩104,523 | ₩109,686 | +0.99% | 893.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩100,366 | ₩110,799 | ₩99,388 | ₩108,854 | +8.46% | 1225.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩98,543 | ₩101,452 | ₩96,947 | ₩99,388 | +0.86% | 808만 |
|---|
| 2026.06.08–2026.06.12 | ₩99,669 | ₩101,707 | ₩97,309 | ₩98,261 | -1.41% | 898.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩101,466 | ₩102,163 | ₩96,572 | ₩99,870 | -1.57% | 808.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩101,908 | ₩104,724 | ₩100,205 | ₩102,579 | +0.66% | 589.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩100,004 | ₩102,981 | ₩96,451 | ₩101,318 | +1.31% | 961.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩101,949 | ₩106,186 | ₩98,315 | ₩99,535 | -2.37% | 822만 |
|---|
| 2026.05.04–2026.05.08 | ₩100,943 | ₩103,812 | ₩99,857 | ₩101,520 | +0.57% | 788.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩99,280 | ₩104,268 | ₩95,445 | ₩100,943 | +1.67% | 1263.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩101,238 | ₩101,989 | ₩96,987 | ₩98,248 | -2.95% | 814.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩100,795 | ₩103,759 | ₩99,106 | ₩101,520 | +0.72% | 812.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩99,951 | ₩103,450 | ₩97,108 | ₩100,795 | +0.85% | 660.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩98,047 | ₩102,552 | ₩95,848 | ₩100,286 | +2.28% | 735.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩96,880 | ₩101,412 | ₩92,388 | ₩96,746 | -0.14% | 1286.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩95,982 | ₩98,288 | ₩94,533 | ₩95,190 | -0.82% | 1256.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩98,556 | ₩103,290 | ₩94,426 | ₩95,459 | -3.14% | 1233만 |
|---|
| 2026.03.02–2026.03.06 | ₩106,293 | ₩110,959 | ₩98,087 | ₩99,280 | -6.60% | 1252만 |
|---|
| 2026.02.23–2026.02.27 | ₩110,906 | ₩114,607 | ₩105,824 | ₩108,814 | -1.89% | 1340.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩107,674 | ₩112,139 | ₩107,580 | ₩111,496 | +3.55% | 869.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩115,492 | ₩115,974 | ₩106,977 | ₩108,077 | -6.42% | 789.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩110,678 | ₩116,310 | ₩109,820 | ₩115,988 | +4.80% | 1093.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩106,588 | ₩113,038 | ₩106,253 | ₩110,852 | +4.00% | 993.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩100,608 | ₩110,222 | ₩99,495 | ₩107,661 | +7.01% | 1401.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩107,942 | ₩110,718 | ₩99,884 | ₩102,351 | -5.18% | 998.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩106,172 | ₩115,519 | ₩102,016 | ₩107,674 | +1.41% | 1271만 |
|---|
| 2025.12.29–2026.01.02 | ₩106,910 | ₩107,554 | ₩104,617 | ₩106,830 | -0.08% | 472.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩106,280 | ₩110,074 | ₩106,052 | ₩107,178 | +0.85% | 469.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩107,741 | ₩108,613 | ₩102,847 | ₩106,695 | -0.97% | 1140.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩110,115 | ₩111,107 | ₩104,309 | ₩108,372 | -1.58% | 960만 |
|---|
| 2025.12.01–2025.12.05 | ₩109,994 | ₩112,113 | ₩107,272 | ₩109,525 | -0.43% | 1088.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩102,364 | ₩111,228 | ₩102,123 | ₩110,933 | +8.37% | 956.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩94,802 | ₩102,324 | ₩94,802 | ₩102,029 | +7.62% | 1446.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩93,930 | ₩99,897 | ₩89,384 | ₩95,941 | +2.14% | 2661.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩100,259 | ₩102,954 | ₩95,848 | ₩98,623 | -1.63% | 1131.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩96,585 | ₩101,225 | ₩95,392 | ₩99,629 | +3.15% | 1114만 |
|---|
| 2025.10.20–2025.10.24 | ₩98,623 | ₩98,811 | ₩94,158 | ₩95,016 | -3.66% | 903만 |
|---|
| 2025.10.13–2025.10.17 | ₩94,078 | ₩99,790 | ₩93,648 | ₩98,006 | +4.18% | 1017.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩93,863 | ₩94,520 | ₩93,058 | ₩93,823 | -0.04% | 169.7만 |
|---|