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 | ₩57,801 | ₩61,159 | ₩57,681 | ₩60,570 | +4.79% | 486.2만 |
| 2026.10.08 | ₩58,537 | ₩59,112 | ₩57,239 | ₩57,922 | -1.05% | 334.9만 |
| 2026.10.07 | ₩58,524 | ₩59,206 | ₩58,229 | ₩59,072 | +0.94% | 294.4만 |
| 2026.10.06 | ₩59,112 | ₩59,754 | ₩57,748 | ₩58,858 | -0.43% | 219.3만 |
| 2026.10.05 | ₩58,524 | ₩58,804 | ₩57,025 | ₩58,189 | -0.57% | 287.1만 |
| 2026.10.02 | ₩59,085 | ₩59,085 | ₩57,841 | ₩58,243 | -1.43% | 231.2만 |
| 2026.10.01 | ₩59,701 | ₩61,466 | ₩58,804 | ₩58,858 | -1.41% | 203만 |
| 2026.09.30 | ₩61,627 | ₩61,868 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,727 |
| -3.08% |
| 263만 |
| 2026.09.29 | ₩60,905 | ₩62,149 | ₩60,717 | ₩61,386 | +0.79% | 388.6만 |
|---|
| 2026.09.28 | ₩59,607 | ₩62,804 | ₩58,938 | ₩60,958 | +2.27% | 374.2만 |
|---|
| 2026.09.25 | ₩59,192 | ₩60,570 | ₩58,350 | ₩59,527 | +0.56% | 620.2만 |
|---|
| 2026.09.24 | ₩58,550 | ₩59,661 | ₩57,855 | ₩58,604 | +0.09% | 644.8만 |
|---|
| 2026.09.23 | ₩61,841 | ₩62,082 | ₩57,534 | ₩58,764 | -4.98% | 353.5만 |
|---|
| 2026.09.22 | ₩60,142 | ₩61,707 | ₩59,446 | ₩61,199 | +1.76% | 423.1만 |
|---|
| 2026.09.21 | ₩60,129 | ₩60,530 | ₩59,125 | ₩60,062 | -0.11% | 452.1만 |
|---|
| 2026.09.18 | ₩62,537 | ₩62,537 | ₩59,219 | ₩59,446 | -4.94% | 736.9만 |
|---|
| 2026.09.17 | ₩62,443 | ₩63,433 | ₩61,199 | ₩62,537 | +0.15% | 408만 |
|---|
| 2026.09.16 | ₩63,379 | ₩63,660 | ₩59,741 | ₩59,982 | -5.36% | 795.6만 |
|---|
| 2026.09.15 | ₩68,717 | ₩68,717 | ₩62,496 | ₩63,205 | -8.02% | 681.2만 |
|---|
| 2026.09.14 | ₩73,412 | ₩74,241 | ₩68,636 | ₩68,810 | -6.27% | 597.5만 |
|---|
| 2026.09.11 | ₩74,830 | ₩75,124 | ₩72,449 | ₩72,516 | -3.09% | 217.6만 |
|---|
| 2026.09.10 | ₩74,576 | ₩74,602 | ₩73,452 | ₩74,442 | -0.18% | 305.7만 |
|---|
| 2026.09.09 | ₩75,418 | ₩76,194 | ₩74,509 | ₩74,937 | -0.64% | 303.7만 |
|---|
| 2026.09.08 | ₩69,760 | ₩76,823 | ₩69,760 | ₩75,860 | +8.74% | 917.6만 |
|---|
| 2026.09.04 | ₩78,067 | ₩78,870 | ₩77,291 | ₩77,706 | -0.46% | 267.1만 |
|---|
| 2026.09.03 | ₩80,823 | ₩80,823 | ₩76,876 | ₩77,759 | -3.79% | 434.4만 |
|---|
| 2026.09.02 | ₩80,595 | ₩82,628 | ₩79,967 | ₩82,040 | +1.79% | 184.5만 |
|---|
| 2026.09.01 | ₩80,756 | ₩81,585 | ₩79,967 | ₩80,100 | -0.81% | 187.3만 |
|---|
| 2026.08.31 | ₩81,692 | ₩81,692 | ₩79,859 | ₩80,742 | -1.16% | 201.7만 |
|---|
| 2026.08.28 | ₩81,090 | ₩82,521 | ₩80,729 | ₩81,665 | +0.71% | 185.1만 |
|---|
| 2026.08.27 | ₩84,916 | ₩84,916 | ₩83,391 | ₩83,511 | -1.65% | 162.5만 |
|---|
| 2026.08.26 | ₩84,943 | ₩85,010 | ₩83,525 | ₩84,755 | -0.22% | 215.2만 |
|---|
| 2026.08.25 | ₩83,645 | ₩85,866 | ₩83,190 | ₩85,036 | +1.66% | 243.2만 |
|---|
| 2026.08.24 | ₩80,983 | ₩83,030 | ₩79,859 | ₩82,990 | +2.48% | 220.7만 |
|---|
| 2026.08.21 | ₩79,779 | ₩81,491 | ₩79,003 | ₩79,913 | +0.17% | 272.4만 |
|---|
| 2026.08.20 | ₩80,301 | ₩80,809 | ₩78,388 | ₩78,602 | -2.12% | 212.5만 |
|---|
| 2026.08.19 | ₩80,408 | ₩82,080 | ₩79,739 | ₩81,331 | +1.15% | 313.8만 |
|---|
| 2026.08.18 | ₩78,134 | ₩80,515 | ₩77,612 | ₩79,752 | +2.07% | 319.3만 |
|---|
| 2026.08.17 | ₩76,395 | ₩78,575 | ₩75,459 | ₩78,428 | +2.66% | 200만 |
|---|
| 2026.08.14 | ₩73,786 | ₩76,569 | ₩73,786 | ₩76,569 | +3.77% | 135.4만 |
|---|
| 2026.08.13 | ₩75,579 | ₩75,994 | ₩74,322 | ₩74,736 | -1.12% | 122만 |
|---|
| 2026.08.12 | ₩73,586 | ₩76,341 | ₩73,452 | ₩75,619 | +2.76% | 200만 |
|---|
| 2026.08.11 | ₩75,967 | ₩76,462 | ₩74,067 | ₩74,134 | -2.41% | 240.7만 |
|---|
| 2026.08.10 | ₩75,044 | ₩77,131 | ₩75,044 | ₩76,167 | +1.50% | 240만 |
|---|
| 2026.08.07 | ₩73,211 | ₩75,713 | ₩72,770 | ₩75,659 | +3.34% | 200.9만 |
|---|
| 2026.08.06 | ₩73,024 | ₩74,134 | ₩72,261 | ₩72,890 | -0.18% | 259.2만 |
|---|
| 2026.08.05 | ₩73,800 | ₩74,054 | ₩71,673 | ₩72,489 | -1.78% | 212.2만 |
|---|
| 2026.08.04 | ₩73,372 | ₩73,867 | ₩72,061 | ₩73,666 | +0.40% | 268.8만 |
|---|
| 2026.08.03 | ₩70,442 | ₩72,957 | ₩69,787 | ₩72,890 | +3.48% | 321.3만 |
|---|
| 2026.07.31 | ₩71,338 | ₩71,338 | ₩68,596 | ₩69,252 | -2.93% | 257.1만 |
|---|
| 2026.07.30 | ₩72,128 | ₩72,288 | ₩70,429 | ₩71,272 | -1.19% | 287.5만 |
|---|
| 2026.07.29 | ₩73,693 | ₩74,054 | ₩71,566 | ₩72,288 | -1.91% | 312.9만 |
|---|
| 2026.07.28 | ₩75,659 | ₩75,659 | ₩72,235 | ₩73,974 | -2.23% | 280.5만 |
|---|
| 2026.07.27 | ₩76,154 | ₩76,368 | ₩74,629 | ₩74,857 | -1.70% | 258.5만 |
|---|
| 2026.07.24 | ₩75,338 | ₩76,729 | ₩75,164 | ₩75,646 | +0.41% | 309.5만 |
|---|
| 2026.07.23 | ₩71,847 | ₩76,890 | ₩71,365 | ₩74,736 | +4.02% | 383.4만 |
|---|
| 2026.07.22 | ₩68,436 | ₩72,315 | ₩66,897 | ₩72,248 | +5.57% | 873.3만 |
|---|
| 2026.07.21 | ₩70,563 | ₩72,409 | ₩69,907 | ₩71,419 | +1.21% | 307.4만 |
|---|
| 2026.07.20 | ₩72,863 | ₩73,305 | ₩70,656 | ₩70,830 | -2.79% | 216.7만 |
|---|
| 2026.07.17 | ₩72,368 | ₩73,158 | ₩71,914 | ₩72,756 | +0.54% | 257.3만 |
|---|
| 2026.07.16 | ₩72,168 | ₩74,883 | ₩71,405 | ₩73,104 | +1.30% | 380.5만 |
|---|
| 2026.07.15 | ₩72,877 | ₩73,425 | ₩71,579 | ₩73,211 | +0.46% | 357.7만 |
|---|
| 2026.07.14 | ₩74,643 | ₩75,525 | ₩72,944 | ₩73,479 | -1.56% | 470만 |
|---|
| 2026.07.13 | ₩77,465 | ₩77,465 | ₩75,057 | ₩75,913 | -2.00% | 509.8만 |
|---|
| 2026.07.10 | ₩85,973 | ₩86,200 | ₩77,853 | ₩77,920 | -9.37% | 1144.4만 |
|---|
| 2026.07.09 | ₩90,668 | ₩94,106 | ₩85,745 | ₩85,973 | -5.18% | 2044.8만 |
|---|
| 2026.07.08 | ₩114,452 | ₩116,030 | ₩112,258 | ₩112,980 | -1.29% | 228.1만 |
|---|
| 2026.07.07 | ₩112,927 | ₩115,937 | ₩110,961 | ₩115,482 | +2.26% | 264.7만 |
|---|
| 2026.07.06 | ₩109,837 | ₩112,378 | ₩108,606 | ₩111,268 | +1.30% | 184.7만 |
|---|
| 2026.07.02 | ₩106,386 | ₩109,676 | ₩105,824 | ₩109,422 | +2.85% | 230.2만 |
|---|
| 2026.07.01 | ₩105,851 | ₩106,319 | ₩104,272 | ₩105,931 | +0.08% | 144.2만 |
|---|
| 2026.06.30 | ₩108,579 | ₩108,673 | ₩105,958 | ₩106,065 | -2.32% | 238만 |
|---|
| 2026.06.29 | ₩108,352 | ₩110,399 | ₩106,948 | ₩107,937 | -0.38% | 280.7만 |
|---|
| 2026.06.26 | ₩105,409 | ₩110,532 | ₩105,409 | ₩108,593 | +3.02% | 382.8만 |
|---|
| 2026.06.25 | ₩102,587 | ₩106,412 | ₩101,998 | ₩104,794 | +2.15% | 258.3만 |
|---|
| 2026.06.24 | ₩102,199 | ₩105,677 | ₩101,717 | ₩102,359 | +0.16% | 248.6만 |
|---|
| 2026.06.23 | ₩101,517 | ₩103,416 | ₩101,356 | ₩101,650 | +0.13% | 140.5만 |
|---|
| 2026.06.22 | ₩100,125 | ₩102,413 | ₩99,149 | ₩101,517 | +1.39% | 195.6만 |
|---|
| 2026.06.18 | ₩100,326 | ₩101,209 | ₩98,319 | ₩99,149 | -1.17% | 298.4만 |
|---|
| 2026.06.17 | ₩97,771 | ₩100,487 | ₩97,049 | ₩99,403 | +1.67% | 178.8만 |
|---|
| 2026.06.16 | ₩98,895 | ₩98,935 | ₩96,714 | ₩97,771 | -1.14% | 180.1만 |
|---|
| 2026.06.15 | ₩98,306 | ₩99,349 | ₩97,490 | ₩98,935 | +0.64% | 150.6만 |
|---|
| 2026.06.12 | ₩98,748 | ₩99,457 | ₩97,075 | ₩98,025 | -0.73% | 196.5만 |
|---|
| 2026.06.11 | ₩98,105 | ₩99,630 | ₩97,330 | ₩98,748 | +0.65% | 223.4만 |
|---|
| 2026.06.10 | ₩99,564 | ₩101,463 | ₩97,423 | ₩98,079 | -1.49% | 159.6만 |
|---|
| 2026.06.09 | ₩100,018 | ₩101,383 | ₩98,360 | ₩99,764 | -0.25% | 156.9만 |
|---|
| 2026.06.08 | ₩99,430 | ₩99,564 | ₩97,838 | ₩98,373 | -1.06% | 162.1만 |
|---|
| 2026.06.05 | ₩100,647 | ₩101,610 | ₩98,734 | ₩99,630 | -1.01% | 198.2만 |
|---|
| 2026.06.04 | ₩99,002 | ₩101,503 | ₩98,748 | ₩100,500 | +1.51% | 124.1만 |
|---|
| 2026.06.03 | ₩97,223 | ₩99,149 | ₩96,340 | ₩98,748 | +1.57% | 130.4만 |
|---|
| 2026.06.02 | ₩100,125 | ₩100,634 | ₩97,062 | ₩97,611 | -2.51% | 208.6만 |
|---|
| 2026.06.01 | ₩101,222 | ₩101,918 | ₩99,925 | ₩100,834 | -0.38% | 146.8만 |
|---|
| 2026.05.29 | ₩103,724 | ₩104,473 | ₩102,185 | ₩102,333 | -1.34% | 167.6만 |
|---|
| 2026.05.28 | ₩102,440 | ₩104,339 | ₩100,781 | ₩103,443 | +0.98% | 160.3만 |
|---|
| 2026.05.27 | ₩101,985 | ₩103,536 | ₩101,971 | ₩102,319 | +0.33% | 134.1만 |
|---|
| 2026.05.26 | ₩101,664 | ₩102,654 | ₩99,965 | ₩101,757 | +0.09% | 127.9만 |
|---|
| 2026.05.22 | ₩101,276 | ₩102,734 | ₩100,326 | ₩101,075 | -0.20% | 157.9만 |
|---|
| 2026.05.21 | ₩100,005 | ₩102,306 | ₩99,269 | ₩101,369 | +1.36% | 229.5만 |
|---|
| 2026.05.20 | ₩99,885 | ₩101,249 | ₩98,948 | ₩100,406 | +0.52% | 200.5만 |
|---|
| 2026.05.19 | ₩97,330 | ₩99,189 | ₩96,313 | ₩98,774 | +1.48% | 152만 |
|---|
| 2026.05.18 | ₩99,764 | ₩100,045 | ₩96,219 | ₩97,009 | -2.76% | 221.2만 |
|---|
| 2026.05.15 | ₩101,517 | ₩101,570 | ₩98,079 | ₩99,296 | -2.19% | 211.9만 |
|---|
| 2026.05.14 | ₩105,677 | ₩105,931 | ₩100,741 | ₩101,236 | -4.20% | 179.8만 |
|---|
| 2026.05.13 | ₩101,222 | ₩104,379 | ₩100,433 | ₩103,804 | +2.55% | 136만 |
|---|
| 2026.05.12 | ₩101,704 | ₩103,175 | ₩100,834 | ₩101,436 | -0.26% | 140.9만 |
|---|
| 2026.05.11 | ₩101,704 | ₩103,015 | ₩100,125 | ₩100,834 | -0.85% | 153.4만 |
|---|
| 2026.05.08 | ₩102,266 | ₩103,536 | ₩100,647 | ₩101,276 | -0.97% | 165.6만 |
|---|
| 2026.05.07 | ₩102,413 | ₩102,413 | ₩100,152 | ₩101,690 | -0.71% | 188.6만 |
|---|
| 2026.05.06 | ₩101,155 | ₩103,563 | ₩100,714 | ₩102,801 | +1.63% | 180만 |
|---|
| 2026.05.05 | ₩101,450 | ₩102,948 | ₩100,085 | ₩100,660 | -0.78% | 85만 |
|---|
| 2026.05.04 | ₩100,701 | ₩101,664 | ₩99,617 | ₩100,928 | +0.23% | 168.9만 |
|---|
| 2026.05.01 | ₩100,139 | ₩101,891 | ₩97,570 | ₩100,701 | +0.56% | 182.2만 |
|---|
| 2026.04.30 | ₩100,206 | ₩104,018 | ₩98,734 | ₩100,005 | -0.20% | 243만 |
|---|
| 2026.04.29 | ₩96,393 | ₩100,272 | ₩95,377 | ₩100,099 | +3.84% | 367.5만 |
|---|
| 2026.04.28 | ₩97,263 | ₩97,784 | ₩95,216 | ₩96,019 | -1.28% | 239.6만 |
|---|
| 2026.04.27 | ₩99,042 | ₩100,460 | ₩96,594 | ₩96,621 | -2.44% | 231.2만 |
|---|
| 2026.04.24 | ₩99,109 | ₩99,671 | ₩96,754 | ₩98,012 | -1.11% | 181.7만 |
|---|
| 2026.04.23 | ₩100,272 | ₩101,744 | ₩97,958 | ₩99,109 | -1.16% | 137.7만 |
|---|
| 2026.04.22 | ₩100,620 | ₩100,915 | ₩98,988 | ₩100,099 | -0.52% | 202.4만 |
|---|
| 2026.04.21 | ₩101,490 | ₩101,610 | ₩98,721 | ₩100,032 | -1.44% | 181.9만 |
|---|
| 2026.04.20 | ₩100,995 | ₩101,155 | ₩99,764 | ₩100,152 | -0.83% | 110.7만 |
|---|
| 2026.04.17 | ₩101,209 | ₩102,105 | ₩100,259 | ₩101,276 | +0.07% | 171.9만 |
|---|
| 2026.04.16 | ₩102,226 | ₩102,373 | ₩98,868 | ₩100,674 | -1.52% | 187.4만 |
|---|
| 2026.04.15 | ₩103,135 | ₩103,242 | ₩101,356 | ₩102,761 | -0.36% | 128.8만 |
|---|
| 2026.04.14 | ₩100,165 | ₩103,510 | ₩100,165 | ₩102,680 | +2.51% | 159.5만 |
|---|
| 2026.04.13 | ₩100,553 | ₩103,229 | ₩99,737 | ₩100,259 | -0.29% | 165.1만 |
|---|
| 2026.04.10 | ₩103,028 | ₩103,202 | ₩99,697 | ₩100,553 | -2.40% | 158.2만 |
|---|
| 2026.04.09 | ₩100,299 | ₩102,961 | ₩99,818 | ₩102,239 | +1.93% | 120.1만 |
|---|
| 2026.04.08 | ₩101,757 | ₩102,306 | ₩99,390 | ₩100,299 | -1.43% | 126.7만 |
|---|
| 2026.04.07 | ₩99,055 | ₩99,349 | ₩96,875 | ₩98,841 | -0.22% | 111.8만 |
|---|
| 2026.04.06 | ₩99,711 | ₩100,968 | ₩98,400 | ₩99,430 | -0.28% | 144.1만 |
|---|
| 2026.04.02 | ₩98,641 | ₩100,500 | ₩98,119 | ₩100,045 | +1.42% | 179.2만 |
|---|
| 2026.04.01 | ₩101,262 | ₩102,306 | ₩100,045 | ₩100,500 | -0.75% | 166.5만 |
|---|
| 2026.03.31 | ₩98,507 | ₩101,557 | ₩98,253 | ₩100,446 | +1.97% | 185.2만 |
|---|
| 2026.03.30 | ₩97,811 | ₩97,932 | ₩95,617 | ₩97,009 | -0.82% | 204.6만 |
|---|
| 2026.03.27 | ₩98,988 | ₩99,055 | ₩96,139 | ₩96,514 | -2.50% | 194.8만 |
|---|
| 2026.03.26 | ₩96,647 | ₩101,169 | ₩94,306 | ₩99,309 | +2.75% | 388.4만 |
|---|
| 2026.03.25 | ₩94,547 | ₩98,467 | ₩94,547 | ₩97,249 | +2.86% | 299.4만 |
|---|
| 2026.03.24 | ₩93,999 | ₩94,494 | ₩92,166 | ₩93,210 | -0.84% | 184.4만 |
|---|
| 2026.03.23 | ₩96,647 | ₩97,851 | ₩94,534 | ₩94,694 | -2.02% | 219.8만 |
|---|
| 2026.03.20 | ₩95,657 | ₩97,102 | ₩94,306 | ₩94,962 | -0.73% | 292.1만 |
|---|
| 2026.03.19 | ₩95,510 | ₩96,233 | ₩94,320 | ₩95,403 | -0.11% | 224.8만 |
|---|
| 2026.03.18 | ₩96,099 | ₩96,714 | ₩94,868 | ₩95,872 | -0.24% | 218만 |
|---|
| 2026.03.17 | ₩96,781 | ₩98,052 | ₩96,206 | ₩96,754 | -0.03% | 198.5만 |
|---|
| 2026.03.16 | ₩95,751 | ₩97,490 | ₩95,363 | ₩96,768 | +1.06% | 323.2만 |
|---|
| 2026.03.13 | ₩97,932 | ₩99,202 | ₩94,199 | ₩95,229 | -2.76% | 197.2만 |
|---|
| 2026.03.12 | ₩99,390 | ₩99,390 | ₩96,326 | ₩96,768 | -2.64% | 246.2만 |
|---|
| 2026.03.11 | ₩100,527 | ₩101,664 | ₩99,711 | ₩100,045 | -0.48% | 189.5만 |
|---|
| 2026.03.10 | ₩100,808 | ₩103,041 | ₩99,671 | ₩101,209 | +0.40% | 278.6만 |
|---|
| 2026.03.09 | ₩98,319 | ₩101,169 | ₩98,253 | ₩100,808 | +2.53% | 321.5만 |
|---|
| 2026.03.06 | ₩98,948 | ₩100,540 | ₩97,851 | ₩99,042 | +0.09% | 190.4만 |
|---|
| 2026.03.05 | ₩104,553 | ₩105,730 | ₩99,349 | ₩100,540 | -3.84% | 297만 |
|---|
| 2026.03.04 | ₩105,891 | ₩107,108 | ₩103,898 | ₩106,279 | +0.37% | 250.3만 |
|---|
| 2026.03.03 | ₩107,576 | ₩108,887 | ₩105,008 | ₩105,222 | -2.19% | 204.5만 |
|---|
| 2026.03.02 | ₩106,038 | ₩110,693 | ₩106,038 | ₩109,636 | +3.39% | 309.8만 |
|---|
| 2026.02.27 | ₩107,804 | ₩109,824 | ₩107,095 | ₩108,553 | +0.69% | 277.4만 |
|---|
| 2026.02.26 | ₩107,442 | ₩110,278 | ₩105,570 | ₩107,817 | +0.35% | 333만 |
|---|
| 2026.02.25 | ₩109,355 | ₩113,863 | ₩107,643 | ₩108,258 | -1.00% | 318.9만 |
|---|
| 2026.02.24 | ₩113,248 | ₩114,332 | ₩111,629 | ₩114,305 | +0.93% | 238.5만 |
|---|
| 2026.02.23 | ₩110,640 | ₩113,649 | ₩110,640 | ₩113,168 | +2.29% | 172.4만 |
|---|
| 2026.02.20 | ₩110,827 | ₩111,870 | ₩109,208 | ₩111,228 | +0.36% | 283.3만 |
|---|
| 2026.02.19 | ₩109,021 | ₩111,482 | ₩107,536 | ₩111,228 | +2.02% | 202.4만 |
|---|
| 2026.02.18 | ₩108,700 | ₩111,108 | ₩108,325 | ₩109,984 | +1.18% | 195만 |
|---|
| 2026.02.17 | ₩107,416 | ₩110,399 | ₩107,322 | ₩108,834 | +1.32% | 189만 |
|---|
| 2026.02.13 | ₩108,593 | ₩110,439 | ₩106,720 | ₩107,817 | -0.71% | 193.1만 |
|---|
| 2026.02.12 | ₩112,633 | ₩113,582 | ₩108,620 | ₩109,395 | -2.87% | 173.5만 |
|---|
| 2026.02.11 | ₩112,619 | ₩113,649 | ₩109,690 | ₩112,833 | +0.19% | 110.4만 |
|---|
| 2026.02.10 | ₩113,021 | ₩113,449 | ₩111,790 | ₩112,753 | -0.24% | 138.3만 |
|---|
| 2026.02.09 | ₩115,214 | ₩115,696 | ₩113,181 | ₩113,422 | -1.56% | 173.8만 |
|---|
| 2026.02.06 | ₩113,502 | ₩115,830 | ₩112,606 | ₩115,709 | +1.94% | 199.7만 |
|---|
| 2026.02.05 | ₩113,047 | ₩116,030 | ₩110,880 | ₩111,670 | -1.22% | 267.8만 |
|---|
| 2026.02.04 | ₩114,666 | ₩114,974 | ₩110,425 | ₩113,689 | -0.85% | 301만 |
|---|
| 2026.02.03 | ₩111,027 | ₩114,305 | ₩111,027 | ₩113,154 | +1.92% | 146.1만 |
|---|
| 2026.02.02 | ₩110,412 | ₩111,496 | ₩109,556 | ₩111,121 | +0.64% | 178.9만 |
|---|
| 2026.01.30 | ₩111,670 | ₩111,964 | ₩109,971 | ₩110,586 | -0.97% | 251.8만 |
|---|
| 2026.01.29 | ₩110,198 | ₩112,766 | ₩109,556 | ₩112,205 | +1.82% | 164.7만 |
|---|
| 2026.01.28 | ₩109,583 | ₩110,532 | ₩109,195 | ₩109,583 | 0.00% | 173.2만 |
|---|
| 2026.01.27 | ₩108,365 | ₩110,385 | ₩108,365 | ₩109,877 | +1.39% | 233.9만 |
|---|
| 2026.01.26 | ₩106,332 | ₩108,727 | ₩105,998 | ₩108,352 | +1.90% | 170.1만 |
|---|
| 2026.01.23 | ₩109,302 | ₩109,957 | ₩105,824 | ₩107,402 | -1.74% | 212.9만 |
|---|
| 2026.01.22 | ₩106,506 | ₩109,944 | ₩105,530 | ₩109,409 | +2.73% | 369.5만 |
|---|
| 2026.01.21 | ₩103,122 | ₩106,399 | ₩103,015 | ₩106,265 | +3.05% | 329.9만 |
|---|
| 2026.01.20 | ₩100,366 | ₩104,326 | ₩99,256 | ₩103,710 | +3.33% | 489.4만 |
|---|
| 2026.01.16 | ₩103,202 | ₩104,339 | ₩99,644 | ₩102,105 | -1.06% | 300.1만 |
|---|
| 2026.01.15 | ₩106,011 | ₩106,680 | ₩103,202 | ₩103,282 | -2.57% | 140.9만 |
|---|
| 2026.01.14 | ₩105,730 | ₩106,439 | ₩103,924 | ₩105,503 | -0.22% | 212.2만 |
|---|
| 2026.01.13 | ₩110,011 | ₩110,452 | ₩105,155 | ₩106,319 | -3.36% | 188.5만 |
|---|
| 2026.01.12 | ₩107,683 | ₩109,971 | ₩105,516 | ₩109,235 | +1.44% | 157.1만 |
|---|
| 2026.01.09 | ₩109,917 | ₩111,335 | ₩106,078 | ₩107,416 | -2.28% | 266.9만 |
|---|
| 2026.01.08 | ₩111,255 | ₩112,084 | ₩106,948 | ₩109,074 | -1.96% | 205.2만 |
|---|
| 2026.01.07 | ₩110,359 | ₩115,241 | ₩110,225 | ₩111,255 | +0.81% | 388.9만 |
|---|
| 2026.01.06 | ₩105,530 | ₩109,074 | ₩104,339 | ₩109,008 | +3.30% | 265.2만 |
|---|
| 2026.01.05 | ₩105,918 | ₩106,239 | ₩101,771 | ₩105,048 | -0.82% | 144.9만 |
|---|
| 2026.01.02 | ₩106,854 | ₩107,295 | ₩104,366 | ₩106,573 | -0.26% | 140만 |
|---|
| 2025.12.31 | ₩105,382 | ₩106,800 | ₩105,182 | ₩105,824 | +0.42% | 109.7만 |
|---|
| 2025.12.30 | ₩106,346 | ₩107,001 | ₩105,035 | ₩105,637 | -0.67% | 114.6만 |
|---|
| 2025.12.29 | ₩106,653 | ₩107,068 | ₩105,329 | ₩106,988 | +0.31% | 107.8만 |
|---|
| 2025.12.26 | ₩107,215 | ₩107,576 | ₩105,918 | ₩106,921 | -0.27% | 72.5만 |
|---|
| 2025.12.24 | ₩107,456 | ₩108,379 | ₩107,456 | ₩107,884 | +0.40% | 48만 |
|---|
| 2025.12.23 | ₩107,830 | ₩109,476 | ₩106,519 | ₩107,456 | -0.35% | 123만 |
|---|
| 2025.12.22 | ₩106,025 | ₩109,810 | ₩105,797 | ₩108,807 | +2.62% | 225.8만 |
|---|
| 2025.12.19 | ₩104,072 | ₩106,787 | ₩103,844 | ₩106,439 | +2.28% | 355.8만 |
|---|
| 2025.12.18 | ₩103,523 | ₩104,553 | ₩102,600 | ₩103,844 | +0.31% | 176.6만 |
|---|
| 2025.12.17 | ₩105,369 | ₩106,332 | ₩103,095 | ₩103,108 | -2.15% | 214.6만 |
|---|
| 2025.12.16 | ₩106,225 | ₩106,426 | ₩103,215 | ₩104,834 | -1.31% | 196만 |
|---|
| 2025.12.15 | ₩107,483 | ₩108,352 | ₩106,091 | ₩106,693 | -0.73% | 197.8만 |
|---|
| 2025.12.12 | ₩105,931 | ₩108,245 | ₩105,021 | ₩108,111 | +2.06% | 146.9만 |
|---|
| 2025.12.11 | ₩105,182 | ₩106,827 | ₩104,406 | ₩105,864 | +0.65% | 205.2만 |
|---|
| 2025.12.10 | ₩106,185 | ₩106,626 | ₩104,058 | ₩105,182 | -0.94% | 265.9만 |
|---|
| 2025.12.09 | ₩107,750 | ₩108,660 | ₩104,767 | ₩105,489 | -2.10% | 186.6만 |
|---|
| 2025.12.08 | ₩109,850 | ₩110,840 | ₩108,593 | ₩109,034 | -0.74% | 155.4만 |
|---|
| 2025.12.05 | ₩109,944 | ₩110,278 | ₩107,871 | ₩109,262 | -0.62% | 171.5만 |
|---|
| 2025.12.04 | ₩109,556 | ₩111,843 | ₩108,954 | ₩109,436 | -0.11% | 231.8만 |
|---|
| 2025.12.03 | ₩109,288 | ₩111,148 | ₩108,325 | ₩109,476 | +0.17% | 253.1만 |
|---|
| 2025.12.02 | ₩110,198 | ₩110,613 | ₩107,014 | ₩108,767 | -1.30% | 245.5만 |
|---|
| 2025.12.01 | ₩109,730 | ₩110,051 | ₩107,162 | ₩109,676 | -0.05% | 186.5만 |
|---|
| 2025.11.28 | ₩110,479 | ₩110,961 | ₩109,248 | ₩110,666 | +0.17% | 85.3만 |
|---|
| 2025.11.26 | ₩108,553 | ₩110,907 | ₩108,018 | ₩110,626 | +1.91% | 295.5만 |
|---|
| 2025.11.25 | ₩105,035 | ₩108,620 | ₩104,780 | ₩108,258 | +3.07% | 254.3만 |
|---|
| 2025.11.24 | ₩102,118 | ₩105,396 | ₩101,878 | ₩105,035 | +2.86% | 321.7만 |
|---|
| 2025.11.21 | ₩97,651 | ₩102,078 | ₩97,651 | ₩101,784 | +4.23% | 207.6만 |
|---|
| 2025.11.20 | ₩99,216 | ₩100,861 | ₩96,982 | ₩97,811 | -1.42% | 320.9만 |
|---|
| 2025.11.19 | ₩99,724 | ₩100,326 | ₩96,086 | ₩98,988 | -0.74% | 362.1만 |
|---|
| 2025.11.18 | ₩97,396 | ₩99,684 | ₩96,300 | ₩99,657 | +2.32% | 205.7만 |
|---|
| 2025.11.17 | ₩94,574 | ₩99,550 | ₩94,574 | ₩97,998 | +3.62% | 350.5만 |
|---|
| 2025.11.14 | ₩93,183 | ₩97,035 | ₩92,166 | ₩95,711 | +2.71% | 337.2만 |
|---|
| 2025.11.13 | ₩97,062 | ₩97,718 | ₩91,257 | ₩93,424 | -3.75% | 1150.3만 |
|---|
| 2025.11.12 | ₩95,229 | ₩99,657 | ₩94,173 | ₩97,209 | +2.08% | 506.8만 |
|---|
| 2025.11.11 | ₩92,728 | ₩97,370 | ₩91,698 | ₩96,915 | +4.52% | 226.9만 |
|---|
| 2025.11.10 | ₩93,704 | ₩95,631 | ₩89,170 | ₩93,022 | -0.73% | 440만 |
|---|
| 2025.11.07 | ₩98,426 | ₩100,326 | ₩96,795 | ₩98,386 | -0.04% | 233.2만 |
|---|
| 2025.11.06 | ₩99,764 | ₩102,707 | ₩98,868 | ₩99,122 | -0.64% | 242.4만 |
|---|
| 2025.11.05 | ₩96,500 | ₩100,433 | ₩95,617 | ₩99,898 | +3.52% | 225.9만 |
|---|
| 2025.11.04 | ₩96,848 | ₩99,269 | ₩96,848 | ₩97,490 | +0.66% | 172.6만 |
|---|
| 2025.11.03 | ₩100,018 | ₩100,660 | ₩96,246 | ₩98,520 | -1.50% | 257.6만 |
|---|
| 2025.10.31 | ₩99,657 | ₩100,981 | ₩99,015 | ₩99,390 | -0.27% | 239.6만 |
|---|
| 2025.10.30 | ₩96,193 | ₩99,925 | ₩95,858 | ₩99,216 | +3.14% | 217.8만 |
|---|
| 2025.10.29 | ₩96,808 | ₩99,055 | ₩95,163 | ₩96,152 | -0.68% | 216.4만 |
|---|
| 2025.10.28 | ₩97,637 | ₩99,042 | ₩96,982 | ₩98,413 | +0.79% | 256만 |
|---|
| 2025.10.27 | ₩96,353 | ₩98,012 | ₩95,591 | ₩97,637 | +1.33% | 184.3만 |
|---|
| 2025.10.24 | ₩96,835 | ₩96,902 | ₩93,932 | ₩94,788 | -2.11% | 199만 |
|---|
| 2025.10.23 | ₩95,898 | ₩96,902 | ₩95,042 | ₩95,644 | -0.27% | 160.6만 |
|---|
| 2025.10.22 | ₩95,283 | ₩96,286 | ₩94,440 | ₩95,644 | +0.38% | 150.8만 |
|---|
| 2025.10.21 | ₩97,570 | ₩97,918 | ₩94,266 | ₩95,831 | -1.78% | 253만 |
|---|
| 2025.10.20 | ₩98,386 | ₩98,574 | ₩96,714 | ₩98,386 | 0.00% | 139.6만 |
|---|
| 2025.10.17 | ₩97,597 | ₩99,015 | ₩96,741 | ₩97,771 | +0.18% | 131.1만 |
|---|
| 2025.10.16 | ₩97,811 | ₩99,550 | ₩96,407 | ₩97,744 | -0.07% | 174만 |
|---|
| 2025.10.15 | ₩95,537 | ₩98,881 | ₩95,296 | ₩96,835 | +1.36% | 323.4만 |
|---|
| 2025.10.14 | ₩94,427 | ₩96,514 | ₩93,745 | ₩95,470 | +1.10% | 126.5만 |
|---|
| 2025.10.13 | ₩93,852 | ₩95,644 | ₩93,424 | ₩94,427 | +0.61% | 262.4만 |
|---|
| 2025.10.10 | ₩93,638 | ₩94,293 | ₩92,835 | ₩93,597 | -0.04% | 169.7만 |
|---|