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 | ₩58,672 | ₩61,314 | ₩57,170 | ₩60,724 | +3.50% | 1621.8만 |
| 2026.09.28–2026.10.02 | ₩59,758 | ₩62,963 | ₩57,988 | ₩58,390 | -2.29% | 1460.1만 |
| 2026.09.21–2026.09.25 | ₩60,281 | ₩62,239 | ₩57,679 | ₩59,678 | -1.00% | 2493.7만 |
| 2026.09.14–2026.09.18 | ₩73,598 | ₩74,429 | ₩59,369 | ₩59,597 | -19.02% | 3219.2만 |
| 2026.09.08–2026.09.11 | ₩69,937 | ₩77,018 | ₩69,937 | ₩72,699 | +3.95% | 1744.6만 |
| 2026.08.31–2026.09.04 | ₩81,899 | ₩82,838 | ₩77,071 | ₩77,903 | -4.88% | 1275만 |
| 2026.08.24–2026.08.28 | ₩81,188 | ₩86,083 | ₩80,062 | ₩81,872 | +0.84% | 1026.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,589 |
| ₩82,288 |
| ₩75,650 |
| ₩80,116 |
| +4.61% |
| 1317.9만 |
| 2026.08.10–2026.08.14 | ₩75,234 | ₩77,326 | ₩73,638 | ₩76,763 | +2.03% | 938.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,621 | ₩75,905 | ₩69,964 | ₩75,851 | +7.41% | 1262.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩76,347 | ₩76,562 | ₩68,770 | ₩69,427 | -9.06% | 1396.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩73,048 | ₩77,085 | ₩67,067 | ₩75,838 | +3.82% | 2090.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩77,661 | ₩77,661 | ₩71,586 | ₩72,941 | -6.08% | 1975.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩110,115 | ₩116,324 | ₩78,050 | ₩78,117 | -29.06% | 3866.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩108,627 | ₩110,679 | ₩104,536 | ₩109,700 | +0.99% | 893.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩100,379 | ₩110,813 | ₩99,400 | ₩108,868 | +8.46% | 1225.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩98,555 | ₩101,465 | ₩96,959 | ₩99,400 | +0.86% | 808만 |
|---|
| 2026.06.08–2026.06.12 | ₩99,682 | ₩101,720 | ₩97,321 | ₩98,274 | -1.41% | 898.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩101,479 | ₩102,176 | ₩96,584 | ₩99,883 | -1.57% | 808.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩101,921 | ₩104,738 | ₩100,218 | ₩102,592 | +0.66% | 589.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩100,017 | ₩102,994 | ₩96,463 | ₩101,331 | +1.31% | 961.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩101,962 | ₩106,199 | ₩98,327 | ₩99,548 | -2.37% | 822만 |
|---|
| 2026.05.04–2026.05.08 | ₩100,956 | ₩103,826 | ₩99,869 | ₩101,532 | +0.57% | 788.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩99,293 | ₩104,282 | ₩95,457 | ₩100,956 | +1.67% | 1263.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩101,251 | ₩102,002 | ₩97,000 | ₩98,260 | -2.95% | 814.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩100,808 | ₩103,772 | ₩99,118 | ₩101,532 | +0.72% | 812.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩99,963 | ₩103,464 | ₩97,120 | ₩100,808 | +0.85% | 660.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩98,059 | ₩102,565 | ₩95,860 | ₩100,299 | +2.28% | 735.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩96,892 | ₩101,425 | ₩92,400 | ₩96,758 | -0.14% | 1286.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩95,994 | ₩98,300 | ₩94,545 | ₩95,203 | -0.82% | 1256.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩98,569 | ₩103,303 | ₩94,438 | ₩95,471 | -3.14% | 1233만 |
|---|
| 2026.03.02–2026.03.06 | ₩106,307 | ₩110,974 | ₩98,099 | ₩99,293 | -6.60% | 1252만 |
|---|
| 2026.02.23–2026.02.27 | ₩110,920 | ₩114,621 | ₩105,837 | ₩108,828 | -1.89% | 1340.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩107,688 | ₩112,154 | ₩107,594 | ₩111,510 | +3.55% | 869.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩115,506 | ₩115,989 | ₩106,991 | ₩108,090 | -6.42% | 789.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩110,692 | ₩116,324 | ₩109,834 | ₩116,003 | +4.80% | 1093.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩106,602 | ₩113,052 | ₩106,266 | ₩110,866 | +4.00% | 993.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩100,620 | ₩110,236 | ₩99,507 | ₩107,675 | +7.01% | 1401.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩107,956 | ₩110,732 | ₩99,896 | ₩102,364 | -5.18% | 998.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩106,186 | ₩115,533 | ₩102,029 | ₩107,688 | +1.41% | 1271만 |
|---|
| 2025.12.29–2026.01.02 | ₩106,924 | ₩107,567 | ₩104,630 | ₩106,843 | -0.08% | 472.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩106,293 | ₩110,088 | ₩106,065 | ₩107,192 | +0.85% | 469.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩107,755 | ₩108,627 | ₩102,860 | ₩106,709 | -0.97% | 1140.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩110,129 | ₩111,121 | ₩104,322 | ₩108,385 | -1.58% | 960만 |
|---|
| 2025.12.01–2025.12.05 | ₩110,008 | ₩112,127 | ₩107,286 | ₩109,539 | -0.43% | 1088.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩102,377 | ₩111,242 | ₩102,136 | ₩110,947 | +8.37% | 956.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩94,814 | ₩102,337 | ₩94,814 | ₩102,042 | +7.62% | 1446.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩93,942 | ₩99,910 | ₩89,396 | ₩95,954 | +2.14% | 2661.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩100,272 | ₩102,967 | ₩95,860 | ₩98,636 | -1.63% | 1131.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩96,597 | ₩101,237 | ₩95,404 | ₩99,642 | +3.15% | 1114만 |
|---|
| 2025.10.20–2025.10.24 | ₩98,636 | ₩98,823 | ₩94,170 | ₩95,028 | -3.66% | 903만 |
|---|
| 2025.10.13–2025.10.17 | ₩94,089 | ₩99,802 | ₩93,660 | ₩98,019 | +4.18% | 1017.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩93,875 | ₩94,532 | ₩93,070 | ₩93,835 | -0.04% | 169.7만 |
|---|