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 | ₩57,754 | ₩61,108 | ₩57,633 | ₩60,520 | +4.79% | 486.2만 |
| 2026.10.08 | ₩58,489 | ₩59,063 | ₩57,192 | ₩57,874 | -1.05% | 334.9만 |
| 2026.10.07 | ₩58,475 | ₩59,157 | ₩58,181 | ₩59,023 | +0.94% | 294.4만 |
| 2026.10.06 | ₩59,063 | ₩59,705 | ₩57,700 | ₩58,810 | -0.43% | 219.3만 |
| 2026.10.05 | ₩58,475 | ₩58,756 | ₩56,978 | ₩58,141 | -0.57% | 287.1만 |
| 2026.10.02 | ₩59,037 | ₩59,037 | ₩57,794 | ₩58,195 | -1.43% | 231.2만 |
| 2026.10.01 | ₩59,652 | ₩61,416 | ₩58,756 | ₩58,810 | -1.41% | 203만 |
| 2026.09.30 | ₩61,576 | ₩61,817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,678 |
| -3.08% |
| 263만 |
| 2026.09.29 | ₩60,854 | ₩62,098 | ₩60,667 | ₩61,336 | +0.79% | 388.6만 |
|---|
| 2026.09.28 | ₩59,558 | ₩62,752 | ₩58,890 | ₩60,908 | +2.27% | 374.2만 |
|---|
| 2026.09.25 | ₩59,144 | ₩60,520 | ₩58,302 | ₩59,478 | +0.56% | 620.2만 |
|---|
| 2026.09.24 | ₩58,502 | ₩59,611 | ₩57,807 | ₩58,556 | +0.09% | 644.8만 |
|---|
| 2026.09.23 | ₩61,790 | ₩62,031 | ₩57,486 | ₩58,716 | -4.98% | 353.5만 |
|---|
| 2026.09.22 | ₩60,093 | ₩61,656 | ₩59,398 | ₩61,149 | +1.76% | 423.1만 |
|---|
| 2026.09.21 | ₩60,079 | ₩60,480 | ₩59,077 | ₩60,012 | -0.11% | 452.1만 |
|---|
| 2026.09.18 | ₩62,485 | ₩62,485 | ₩59,170 | ₩59,398 | -4.94% | 736.9만 |
|---|
| 2026.09.17 | ₩62,392 | ₩63,381 | ₩61,149 | ₩62,485 | +0.15% | 408만 |
|---|
| 2026.09.16 | ₩63,327 | ₩63,608 | ₩59,692 | ₩59,932 | -5.36% | 795.6만 |
|---|
| 2026.09.15 | ₩68,660 | ₩68,660 | ₩62,445 | ₩63,153 | -8.02% | 681.2만 |
|---|
| 2026.09.14 | ₩73,352 | ₩74,180 | ₩68,580 | ₩68,754 | -6.27% | 597.5만 |
|---|
| 2026.09.11 | ₩74,768 | ₩75,062 | ₩72,389 | ₩72,456 | -3.09% | 217.6만 |
|---|
| 2026.09.10 | ₩74,514 | ₩74,541 | ₩73,392 | ₩74,381 | -0.18% | 305.7만 |
|---|
| 2026.09.09 | ₩75,356 | ₩76,132 | ₩74,448 | ₩74,875 | -0.64% | 303.7만 |
|---|
| 2026.09.08 | ₩69,703 | ₩76,760 | ₩69,703 | ₩75,797 | +8.74% | 917.6만 |
|---|
| 2026.09.04 | ₩78,003 | ₩78,805 | ₩77,228 | ₩77,642 | -0.46% | 267.1만 |
|---|
| 2026.09.03 | ₩80,756 | ₩80,756 | ₩76,813 | ₩77,695 | -3.79% | 434.4만 |
|---|
| 2026.09.02 | ₩80,529 | ₩82,561 | ₩79,901 | ₩81,972 | +1.79% | 184.5만 |
|---|
| 2026.09.01 | ₩80,689 | ₩81,518 | ₩79,901 | ₩80,034 | -0.81% | 187.3만 |
|---|
| 2026.08.31 | ₩81,625 | ₩81,625 | ₩79,794 | ₩80,676 | -1.16% | 201.7만 |
|---|
| 2026.08.28 | ₩81,023 | ₩82,454 | ₩80,663 | ₩81,598 | +0.71% | 185.1만 |
|---|
| 2026.08.27 | ₩84,846 | ₩84,846 | ₩83,322 | ₩83,443 | -1.65% | 162.5만 |
|---|
| 2026.08.26 | ₩84,873 | ₩84,940 | ₩83,456 | ₩84,686 | -0.22% | 215.2만 |
|---|
| 2026.08.25 | ₩83,576 | ₩85,795 | ₩83,122 | ₩84,966 | +1.66% | 243.2만 |
|---|
| 2026.08.24 | ₩80,917 | ₩82,962 | ₩79,794 | ₩82,921 | +2.48% | 220.7만 |
|---|
| 2026.08.21 | ₩79,714 | ₩81,424 | ₩78,938 | ₩79,847 | +0.17% | 272.4만 |
|---|
| 2026.08.20 | ₩80,235 | ₩80,743 | ₩78,324 | ₩78,537 | -2.12% | 212.5만 |
|---|
| 2026.08.19 | ₩80,342 | ₩82,013 | ₩79,674 | ₩81,264 | +1.15% | 313.8만 |
|---|
| 2026.08.18 | ₩78,070 | ₩80,449 | ₩77,548 | ₩79,687 | +2.07% | 319.3만 |
|---|
| 2026.08.17 | ₩76,332 | ₩78,511 | ₩75,396 | ₩78,364 | +2.66% | 200만 |
|---|
| 2026.08.14 | ₩73,726 | ₩76,506 | ₩73,726 | ₩76,506 | +3.77% | 135.4만 |
|---|
| 2026.08.13 | ₩75,517 | ₩75,931 | ₩74,260 | ₩74,675 | -1.12% | 122만 |
|---|
| 2026.08.12 | ₩73,525 | ₩76,279 | ₩73,392 | ₩75,557 | +2.76% | 200만 |
|---|
| 2026.08.11 | ₩75,904 | ₩76,399 | ₩74,006 | ₩74,073 | -2.41% | 240.7만 |
|---|
| 2026.08.10 | ₩74,982 | ₩77,067 | ₩74,982 | ₩76,105 | +1.50% | 240만 |
|---|
| 2026.08.07 | ₩73,151 | ₩75,650 | ₩72,710 | ₩75,597 | +3.34% | 200.9만 |
|---|
| 2026.08.06 | ₩72,964 | ₩74,073 | ₩72,202 | ₩72,830 | -0.18% | 259.2만 |
|---|
| 2026.08.05 | ₩73,739 | ₩73,993 | ₩71,614 | ₩72,429 | -1.78% | 212.2만 |
|---|
| 2026.08.04 | ₩73,311 | ₩73,806 | ₩72,002 | ₩73,605 | +0.40% | 268.8만 |
|---|
| 2026.08.03 | ₩70,384 | ₩72,897 | ₩69,729 | ₩72,830 | +3.48% | 321.3만 |
|---|
| 2026.07.31 | ₩71,280 | ₩71,280 | ₩68,540 | ₩69,195 | -2.93% | 257.1만 |
|---|
| 2026.07.30 | ₩72,068 | ₩72,229 | ₩70,371 | ₩71,213 | -1.19% | 287.5만 |
|---|
| 2026.07.29 | ₩73,632 | ₩73,993 | ₩71,507 | ₩72,229 | -1.91% | 312.9만 |
|---|
| 2026.07.28 | ₩75,597 | ₩75,597 | ₩72,175 | ₩73,913 | -2.23% | 280.5만 |
|---|
| 2026.07.27 | ₩76,091 | ₩76,305 | ₩74,568 | ₩74,795 | -1.70% | 258.5만 |
|---|
| 2026.07.24 | ₩75,276 | ₩76,666 | ₩75,102 | ₩75,584 | +0.41% | 309.5만 |
|---|
| 2026.07.23 | ₩71,788 | ₩76,827 | ₩71,307 | ₩74,675 | +4.02% | 383.4만 |
|---|
| 2026.07.22 | ₩68,379 | ₩72,256 | ₩66,842 | ₩72,189 | +5.57% | 873.3만 |
|---|
| 2026.07.21 | ₩70,505 | ₩72,349 | ₩69,850 | ₩71,360 | +1.21% | 307.4만 |
|---|
| 2026.07.20 | ₩72,804 | ₩73,245 | ₩70,598 | ₩70,772 | -2.79% | 216.7만 |
|---|
| 2026.07.17 | ₩72,309 | ₩73,098 | ₩71,855 | ₩72,697 | +0.54% | 257.3만 |
|---|
| 2026.07.16 | ₩72,108 | ₩74,822 | ₩71,347 | ₩73,044 | +1.30% | 380.5만 |
|---|
| 2026.07.15 | ₩72,817 | ₩73,365 | ₩71,520 | ₩73,151 | +0.46% | 357.7만 |
|---|
| 2026.07.14 | ₩74,581 | ₩75,463 | ₩72,884 | ₩73,418 | -1.56% | 470만 |
|---|
| 2026.07.13 | ₩77,401 | ₩77,401 | ₩74,996 | ₩75,851 | -2.00% | 509.8만 |
|---|
| 2026.07.10 | ₩85,902 | ₩86,129 | ₩77,789 | ₩77,856 | -9.37% | 1144.4만 |
|---|
| 2026.07.09 | ₩90,593 | ₩94,028 | ₩85,675 | ₩85,902 | -5.18% | 2044.8만 |
|---|
| 2026.07.08 | ₩114,358 | ₩115,935 | ₩112,166 | ₩112,888 | -1.29% | 228.1만 |
|---|
| 2026.07.07 | ₩112,834 | ₩115,841 | ₩110,869 | ₩115,387 | +2.26% | 264.7만 |
|---|
| 2026.07.06 | ₩109,747 | ₩112,286 | ₩108,517 | ₩111,177 | +1.30% | 184.7만 |
|---|
| 2026.07.02 | ₩106,298 | ₩109,586 | ₩105,737 | ₩109,332 | +2.85% | 230.2만 |
|---|
| 2026.07.01 | ₩105,764 | ₩106,231 | ₩104,186 | ₩105,844 | +0.08% | 144.2만 |
|---|
| 2026.06.30 | ₩108,490 | ₩108,584 | ₩105,871 | ₩105,977 | -2.32% | 238만 |
|---|
| 2026.06.29 | ₩108,263 | ₩110,308 | ₩106,860 | ₩107,849 | -0.38% | 280.7만 |
|---|
| 2026.06.26 | ₩105,323 | ₩110,442 | ₩105,323 | ₩108,504 | +3.02% | 382.8만 |
|---|
| 2026.06.25 | ₩102,502 | ₩106,325 | ₩101,914 | ₩104,708 | +2.15% | 258.3만 |
|---|
| 2026.06.24 | ₩102,115 | ₩105,590 | ₩101,634 | ₩102,275 | +0.16% | 248.6만 |
|---|
| 2026.06.23 | ₩101,433 | ₩103,331 | ₩101,273 | ₩101,567 | +0.13% | 140.5만 |
|---|
| 2026.06.22 | ₩100,043 | ₩102,329 | ₩99,067 | ₩101,433 | +1.39% | 195.6만 |
|---|
| 2026.06.18 | ₩100,244 | ₩101,126 | ₩98,239 | ₩99,067 | -1.17% | 298.4만 |
|---|
| 2026.06.17 | ₩97,691 | ₩100,404 | ₩96,969 | ₩99,321 | +1.67% | 178.8만 |
|---|
| 2026.06.16 | ₩98,813 | ₩98,853 | ₩96,635 | ₩97,691 | -1.14% | 180.1만 |
|---|
| 2026.06.15 | ₩98,225 | ₩99,268 | ₩97,410 | ₩98,853 | +0.64% | 150.6만 |
|---|
| 2026.06.12 | ₩98,666 | ₩99,375 | ₩96,996 | ₩97,945 | -0.73% | 196.5만 |
|---|
| 2026.06.11 | ₩98,025 | ₩99,548 | ₩97,250 | ₩98,666 | +0.65% | 223.4만 |
|---|
| 2026.06.10 | ₩99,482 | ₩101,380 | ₩97,343 | ₩97,998 | -1.49% | 159.6만 |
|---|
| 2026.06.09 | ₩99,936 | ₩101,299 | ₩98,279 | ₩99,682 | -0.25% | 156.9만 |
|---|
| 2026.06.08 | ₩99,348 | ₩99,482 | ₩97,757 | ₩98,292 | -1.06% | 162.1만 |
|---|
| 2026.06.05 | ₩100,564 | ₩101,527 | ₩98,653 | ₩99,548 | -1.01% | 198.2만 |
|---|
| 2026.06.04 | ₩98,920 | ₩101,420 | ₩98,666 | ₩100,417 | +1.51% | 124.1만 |
|---|
| 2026.06.03 | ₩97,143 | ₩99,067 | ₩96,260 | ₩98,666 | +1.57% | 130.4만 |
|---|
| 2026.06.02 | ₩100,043 | ₩100,551 | ₩96,982 | ₩97,530 | -2.51% | 208.6만 |
|---|
| 2026.06.01 | ₩101,139 | ₩101,834 | ₩99,843 | ₩100,751 | -0.38% | 146.8만 |
|---|
| 2026.05.29 | ₩103,638 | ₩104,387 | ₩102,101 | ₩102,248 | -1.34% | 167.6만 |
|---|
| 2026.05.28 | ₩102,355 | ₩104,253 | ₩100,698 | ₩103,358 | +0.98% | 160.3만 |
|---|
| 2026.05.27 | ₩101,901 | ₩103,451 | ₩101,887 | ₩102,235 | +0.33% | 134.1만 |
|---|
| 2026.05.26 | ₩101,580 | ₩102,569 | ₩99,883 | ₩101,674 | +0.09% | 127.9만 |
|---|
| 2026.05.22 | ₩101,192 | ₩102,649 | ₩100,244 | ₩100,992 | -0.20% | 157.9만 |
|---|
| 2026.05.21 | ₩99,923 | ₩102,222 | ₩99,188 | ₩101,286 | +1.36% | 229.5만 |
|---|
| 2026.05.20 | ₩99,802 | ₩101,166 | ₩98,867 | ₩100,324 | +0.52% | 200.5만 |
|---|
| 2026.05.19 | ₩97,250 | ₩99,107 | ₩96,234 | ₩98,693 | +1.48% | 152만 |
|---|
| 2026.05.18 | ₩99,682 | ₩99,963 | ₩96,140 | ₩96,929 | -2.76% | 221.2만 |
|---|
| 2026.05.15 | ₩101,433 | ₩101,487 | ₩97,998 | ₩99,214 | -2.19% | 211.9만 |
|---|
| 2026.05.14 | ₩105,590 | ₩105,844 | ₩100,658 | ₩101,152 | -4.20% | 179.8만 |
|---|
| 2026.05.13 | ₩101,139 | ₩104,293 | ₩100,350 | ₩103,719 | +2.55% | 136만 |
|---|
| 2026.05.12 | ₩101,620 | ₩103,090 | ₩100,751 | ₩101,353 | -0.26% | 140.9만 |
|---|
| 2026.05.11 | ₩101,620 | ₩102,930 | ₩100,043 | ₩100,751 | -0.85% | 153.4만 |
|---|
| 2026.05.08 | ₩102,182 | ₩103,451 | ₩100,564 | ₩101,192 | -0.97% | 165.6만 |
|---|
| 2026.05.07 | ₩102,329 | ₩102,329 | ₩100,070 | ₩101,607 | -0.71% | 188.6만 |
|---|
| 2026.05.06 | ₩101,072 | ₩103,478 | ₩100,631 | ₩102,716 | +1.63% | 180만 |
|---|
| 2026.05.05 | ₩101,366 | ₩102,863 | ₩100,003 | ₩100,578 | -0.78% | 85만 |
|---|
| 2026.05.04 | ₩100,618 | ₩101,580 | ₩99,535 | ₩100,845 | +0.23% | 168.9만 |
|---|
| 2026.05.01 | ₩100,056 | ₩101,807 | ₩97,490 | ₩100,618 | +0.56% | 182.2만 |
|---|
| 2026.04.30 | ₩100,123 | ₩103,932 | ₩98,653 | ₩99,923 | -0.20% | 243만 |
|---|
| 2026.04.29 | ₩96,314 | ₩100,190 | ₩95,298 | ₩100,016 | +3.84% | 367.5만 |
|---|
| 2026.04.28 | ₩97,183 | ₩97,704 | ₩95,138 | ₩95,940 | -1.28% | 239.6만 |
|---|
| 2026.04.27 | ₩98,960 | ₩100,377 | ₩96,514 | ₩96,541 | -2.44% | 231.2만 |
|---|
| 2026.04.24 | ₩99,027 | ₩99,589 | ₩96,675 | ₩97,931 | -1.11% | 181.7만 |
|---|
| 2026.04.23 | ₩100,190 | ₩101,660 | ₩97,878 | ₩99,027 | -1.16% | 137.7만 |
|---|
| 2026.04.22 | ₩100,538 | ₩100,832 | ₩98,907 | ₩100,016 | -0.52% | 202.4만 |
|---|
| 2026.04.21 | ₩101,406 | ₩101,527 | ₩98,640 | ₩99,949 | -1.44% | 181.9만 |
|---|
| 2026.04.20 | ₩100,912 | ₩101,072 | ₩99,682 | ₩100,070 | -0.83% | 110.7만 |
|---|
| 2026.04.17 | ₩101,126 | ₩102,021 | ₩100,177 | ₩101,192 | +0.07% | 171.9만 |
|---|
| 2026.04.16 | ₩102,141 | ₩102,288 | ₩98,787 | ₩100,591 | -1.52% | 187.4만 |
|---|
| 2026.04.15 | ₩103,050 | ₩103,157 | ₩101,273 | ₩102,676 | -0.36% | 128.8만 |
|---|
| 2026.04.14 | ₩100,083 | ₩103,425 | ₩100,083 | ₩102,596 | +2.51% | 159.5만 |
|---|
| 2026.04.13 | ₩100,471 | ₩103,144 | ₩99,655 | ₩100,177 | -0.29% | 165.1만 |
|---|
| 2026.04.10 | ₩102,943 | ₩103,117 | ₩99,615 | ₩100,471 | -2.40% | 158.2만 |
|---|
| 2026.04.09 | ₩100,217 | ₩102,877 | ₩99,736 | ₩102,155 | +1.93% | 120.1만 |
|---|
| 2026.04.08 | ₩101,674 | ₩102,222 | ₩99,308 | ₩100,217 | -1.43% | 126.7만 |
|---|
| 2026.04.07 | ₩98,974 | ₩99,268 | ₩96,795 | ₩98,760 | -0.22% | 111.8만 |
|---|
| 2026.04.06 | ₩99,629 | ₩100,885 | ₩98,319 | ₩99,348 | -0.28% | 144.1만 |
|---|
| 2026.04.02 | ₩98,559 | ₩100,417 | ₩98,038 | ₩99,963 | +1.42% | 179.2만 |
|---|
| 2026.04.01 | ₩101,179 | ₩102,222 | ₩99,963 | ₩100,417 | -0.75% | 166.5만 |
|---|
| 2026.03.31 | ₩98,426 | ₩101,473 | ₩98,172 | ₩100,364 | +1.97% | 185.2만 |
|---|
| 2026.03.30 | ₩97,731 | ₩97,851 | ₩95,539 | ₩96,929 | -0.82% | 204.6만 |
|---|
| 2026.03.27 | ₩98,907 | ₩98,974 | ₩96,060 | ₩96,434 | -2.50% | 194.8만 |
|---|
| 2026.03.26 | ₩96,568 | ₩101,086 | ₩94,229 | ₩99,228 | +2.75% | 388.4만 |
|---|
| 2026.03.25 | ₩94,469 | ₩98,386 | ₩94,469 | ₩97,169 | +2.86% | 299.4만 |
|---|
| 2026.03.24 | ₩93,921 | ₩94,416 | ₩92,090 | ₩93,133 | -0.84% | 184.4만 |
|---|
| 2026.03.23 | ₩96,568 | ₩97,771 | ₩94,456 | ₩94,616 | -2.02% | 219.8만 |
|---|
| 2026.03.20 | ₩95,579 | ₩97,022 | ₩94,229 | ₩94,884 | -0.73% | 292.1만 |
|---|
| 2026.03.19 | ₩95,432 | ₩96,154 | ₩94,242 | ₩95,325 | -0.11% | 224.8만 |
|---|
| 2026.03.18 | ₩96,020 | ₩96,635 | ₩94,790 | ₩95,793 | -0.24% | 218만 |
|---|
| 2026.03.17 | ₩96,702 | ₩97,971 | ₩96,127 | ₩96,675 | -0.03% | 198.5만 |
|---|
| 2026.03.16 | ₩95,672 | ₩97,410 | ₩95,285 | ₩96,688 | +1.06% | 323.2만 |
|---|
| 2026.03.13 | ₩97,851 | ₩99,121 | ₩94,122 | ₩95,151 | -2.76% | 197.2만 |
|---|
| 2026.03.12 | ₩99,308 | ₩99,308 | ₩96,247 | ₩96,688 | -2.64% | 246.2만 |
|---|
| 2026.03.11 | ₩100,444 | ₩101,580 | ₩99,629 | ₩99,963 | -0.48% | 189.5만 |
|---|
| 2026.03.10 | ₩100,725 | ₩102,957 | ₩99,589 | ₩101,126 | +0.40% | 278.6만 |
|---|
| 2026.03.09 | ₩98,239 | ₩101,086 | ₩98,172 | ₩100,725 | +2.53% | 321.5만 |
|---|
| 2026.03.06 | ₩98,867 | ₩100,457 | ₩97,771 | ₩98,960 | +0.09% | 190.4만 |
|---|
| 2026.03.05 | ₩104,467 | ₩105,643 | ₩99,268 | ₩100,457 | -3.84% | 297만 |
|---|
| 2026.03.04 | ₩105,804 | ₩107,020 | ₩103,812 | ₩106,191 | +0.37% | 250.3만 |
|---|
| 2026.03.03 | ₩107,488 | ₩108,798 | ₩104,922 | ₩105,135 | -2.19% | 204.5만 |
|---|
| 2026.03.02 | ₩105,951 | ₩110,602 | ₩105,951 | ₩109,546 | +3.39% | 309.8만 |
|---|
| 2026.02.27 | ₩107,715 | ₩109,733 | ₩107,007 | ₩108,463 | +0.69% | 277.4만 |
|---|
| 2026.02.26 | ₩107,354 | ₩110,188 | ₩105,483 | ₩107,728 | +0.35% | 333만 |
|---|
| 2026.02.25 | ₩109,265 | ₩113,770 | ₩107,555 | ₩108,169 | -1.00% | 318.9만 |
|---|
| 2026.02.24 | ₩113,155 | ₩114,237 | ₩111,538 | ₩114,211 | +0.93% | 238.5만 |
|---|
| 2026.02.23 | ₩110,549 | ₩113,556 | ₩110,549 | ₩113,075 | +2.29% | 172.4만 |
|---|
| 2026.02.20 | ₩110,736 | ₩111,778 | ₩109,118 | ₩111,137 | +0.36% | 283.3만 |
|---|
| 2026.02.19 | ₩108,931 | ₩111,391 | ₩107,448 | ₩111,137 | +2.02% | 202.4만 |
|---|
| 2026.02.18 | ₩108,610 | ₩111,016 | ₩108,236 | ₩109,894 | +1.18% | 195만 |
|---|
| 2026.02.17 | ₩107,327 | ₩110,308 | ₩107,234 | ₩108,744 | +1.32% | 189만 |
|---|
| 2026.02.13 | ₩108,504 | ₩110,348 | ₩106,632 | ₩107,728 | -0.71% | 193.1만 |
|---|
| 2026.02.12 | ₩112,540 | ₩113,489 | ₩108,530 | ₩109,306 | -2.87% | 173.5만 |
|---|
| 2026.02.11 | ₩112,527 | ₩113,556 | ₩109,600 | ₩112,741 | +0.19% | 110.4만 |
|---|
| 2026.02.10 | ₩112,928 | ₩113,355 | ₩111,698 | ₩112,660 | -0.24% | 138.3만 |
|---|
| 2026.02.09 | ₩115,120 | ₩115,601 | ₩113,088 | ₩113,329 | -1.56% | 173.8만 |
|---|
| 2026.02.06 | ₩113,409 | ₩115,734 | ₩112,513 | ₩115,614 | +1.94% | 199.7만 |
|---|
| 2026.02.05 | ₩112,954 | ₩115,935 | ₩110,789 | ₩111,578 | -1.22% | 267.8만 |
|---|
| 2026.02.04 | ₩114,572 | ₩114,879 | ₩110,335 | ₩113,596 | -0.85% | 301만 |
|---|
| 2026.02.03 | ₩110,936 | ₩114,211 | ₩110,936 | ₩113,061 | +1.92% | 146.1만 |
|---|
| 2026.02.02 | ₩110,321 | ₩111,404 | ₩109,466 | ₩111,030 | +0.64% | 178.9만 |
|---|
| 2026.01.30 | ₩111,578 | ₩111,872 | ₩109,880 | ₩110,495 | -0.97% | 251.8만 |
|---|
| 2026.01.29 | ₩110,107 | ₩112,674 | ₩109,466 | ₩112,112 | +1.82% | 164.7만 |
|---|
| 2026.01.28 | ₩109,493 | ₩110,442 | ₩109,105 | ₩109,493 | 0.00% | 173.2만 |
|---|
| 2026.01.27 | ₩108,276 | ₩110,295 | ₩108,276 | ₩109,787 | +1.39% | 233.9만 |
|---|
| 2026.01.26 | ₩106,245 | ₩108,637 | ₩105,911 | ₩108,263 | +1.90% | 170.1만 |
|---|
| 2026.01.23 | ₩109,212 | ₩109,867 | ₩105,737 | ₩107,314 | -1.74% | 212.9만 |
|---|
| 2026.01.22 | ₩106,419 | ₩109,854 | ₩105,443 | ₩109,319 | +2.73% | 369.5만 |
|---|
| 2026.01.21 | ₩103,037 | ₩106,312 | ₩102,930 | ₩106,178 | +3.05% | 329.9만 |
|---|
| 2026.01.20 | ₩100,284 | ₩104,240 | ₩99,174 | ₩103,625 | +3.33% | 489.4만 |
|---|
| 2026.01.16 | ₩103,117 | ₩104,253 | ₩99,562 | ₩102,021 | -1.06% | 300.1만 |
|---|
| 2026.01.15 | ₩105,924 | ₩106,592 | ₩103,117 | ₩103,197 | -2.57% | 140.9만 |
|---|
| 2026.01.14 | ₩105,643 | ₩106,352 | ₩103,839 | ₩105,416 | -0.22% | 212.2만 |
|---|
| 2026.01.13 | ₩109,920 | ₩110,361 | ₩105,069 | ₩106,231 | -3.36% | 188.5만 |
|---|
| 2026.01.12 | ₩107,595 | ₩109,880 | ₩105,429 | ₩109,145 | +1.44% | 157.1만 |
|---|
| 2026.01.09 | ₩109,827 | ₩111,244 | ₩105,991 | ₩107,327 | -2.28% | 266.9만 |
|---|
| 2026.01.08 | ₩111,163 | ₩111,992 | ₩106,860 | ₩108,985 | -1.96% | 205.2만 |
|---|
| 2026.01.07 | ₩110,268 | ₩115,146 | ₩110,134 | ₩111,163 | +0.81% | 388.9만 |
|---|
| 2026.01.06 | ₩105,443 | ₩108,985 | ₩104,253 | ₩108,918 | +3.30% | 265.2만 |
|---|
| 2026.01.05 | ₩105,830 | ₩106,151 | ₩101,687 | ₩104,962 | -0.82% | 144.9만 |
|---|
| 2026.01.02 | ₩106,766 | ₩107,207 | ₩104,280 | ₩106,485 | -0.26% | 140만 |
|---|
| 2025.12.31 | ₩105,296 | ₩106,713 | ₩105,095 | ₩105,737 | +0.42% | 109.7만 |
|---|
| 2025.12.30 | ₩106,258 | ₩106,913 | ₩104,948 | ₩105,550 | -0.67% | 114.6만 |
|---|
| 2025.12.29 | ₩106,566 | ₩106,980 | ₩105,242 | ₩106,900 | +0.31% | 107.8만 |
|---|
| 2025.12.26 | ₩107,127 | ₩107,488 | ₩105,830 | ₩106,833 | -0.27% | 72.5만 |
|---|
| 2025.12.24 | ₩107,367 | ₩108,290 | ₩107,367 | ₩107,795 | +0.40% | 48만 |
|---|
| 2025.12.23 | ₩107,742 | ₩109,386 | ₩106,432 | ₩107,367 | -0.35% | 123만 |
|---|
| 2025.12.22 | ₩105,937 | ₩109,720 | ₩105,710 | ₩108,717 | +2.62% | 225.8만 |
|---|
| 2025.12.19 | ₩103,986 | ₩106,699 | ₩103,759 | ₩106,352 | +2.28% | 355.8만 |
|---|
| 2025.12.18 | ₩103,438 | ₩104,467 | ₩102,516 | ₩103,759 | +0.31% | 176.6만 |
|---|
| 2025.12.17 | ₩105,282 | ₩106,245 | ₩103,010 | ₩103,024 | -2.15% | 214.6만 |
|---|
| 2025.12.16 | ₩106,138 | ₩106,338 | ₩103,131 | ₩104,748 | -1.31% | 196만 |
|---|
| 2025.12.15 | ₩107,394 | ₩108,263 | ₩106,004 | ₩106,606 | -0.73% | 197.8만 |
|---|
| 2025.12.12 | ₩105,844 | ₩108,156 | ₩104,935 | ₩108,022 | +2.06% | 146.9만 |
|---|
| 2025.12.11 | ₩105,095 | ₩106,739 | ₩104,320 | ₩105,777 | +0.65% | 205.2만 |
|---|
| 2025.12.10 | ₩106,098 | ₩106,539 | ₩103,973 | ₩105,095 | -0.94% | 265.9만 |
|---|
| 2025.12.09 | ₩107,662 | ₩108,570 | ₩104,681 | ₩105,403 | -2.10% | 186.6만 |
|---|
| 2025.12.08 | ₩109,760 | ₩110,749 | ₩108,504 | ₩108,945 | -0.74% | 155.4만 |
|---|
| 2025.12.05 | ₩109,854 | ₩110,188 | ₩107,782 | ₩109,172 | -0.62% | 171.5만 |
|---|
| 2025.12.04 | ₩109,466 | ₩111,751 | ₩108,864 | ₩109,346 | -0.11% | 231.8만 |
|---|
| 2025.12.03 | ₩109,199 | ₩111,056 | ₩108,236 | ₩109,386 | +0.17% | 253.1만 |
|---|
| 2025.12.02 | ₩110,107 | ₩110,522 | ₩106,926 | ₩108,677 | -1.30% | 245.5만 |
|---|
| 2025.12.01 | ₩109,640 | ₩109,960 | ₩107,073 | ₩109,586 | -0.05% | 186.5만 |
|---|
| 2025.11.28 | ₩110,388 | ₩110,869 | ₩109,158 | ₩110,575 | +0.17% | 85.3만 |
|---|
| 2025.11.26 | ₩108,463 | ₩110,816 | ₩107,929 | ₩110,535 | +1.91% | 295.5만 |
|---|
| 2025.11.25 | ₩104,948 | ₩108,530 | ₩104,694 | ₩108,169 | +3.07% | 254.3만 |
|---|
| 2025.11.24 | ₩102,035 | ₩105,309 | ₩101,794 | ₩104,948 | +2.86% | 321.7만 |
|---|
| 2025.11.21 | ₩97,570 | ₩101,994 | ₩97,570 | ₩101,700 | +4.23% | 207.6만 |
|---|
| 2025.11.20 | ₩99,134 | ₩100,778 | ₩96,902 | ₩97,731 | -1.42% | 320.9만 |
|---|
| 2025.11.19 | ₩99,642 | ₩100,244 | ₩96,007 | ₩98,907 | -0.74% | 362.1만 |
|---|
| 2025.11.18 | ₩97,316 | ₩99,602 | ₩96,220 | ₩99,575 | +2.32% | 205.7만 |
|---|
| 2025.11.17 | ₩94,496 | ₩99,468 | ₩94,496 | ₩97,918 | +3.62% | 350.5만 |
|---|
| 2025.11.14 | ₩93,106 | ₩96,956 | ₩92,090 | ₩95,632 | +2.71% | 337.2만 |
|---|
| 2025.11.13 | ₩96,982 | ₩97,637 | ₩91,181 | ₩93,347 | -3.75% | 1150.3만 |
|---|
| 2025.11.12 | ₩95,151 | ₩99,575 | ₩94,095 | ₩97,129 | +2.08% | 506.8만 |
|---|
| 2025.11.11 | ₩92,652 | ₩97,290 | ₩91,623 | ₩96,835 | +4.52% | 226.9만 |
|---|
| 2025.11.10 | ₩93,627 | ₩95,552 | ₩89,096 | ₩92,946 | -0.73% | 440만 |
|---|
| 2025.11.07 | ₩98,346 | ₩100,244 | ₩96,715 | ₩98,305 | -0.04% | 233.2만 |
|---|
| 2025.11.06 | ₩99,682 | ₩102,623 | ₩98,787 | ₩99,041 | -0.64% | 242.4만 |
|---|
| 2025.11.05 | ₩96,421 | ₩100,350 | ₩95,539 | ₩99,816 | +3.52% | 225.9만 |
|---|
| 2025.11.04 | ₩96,768 | ₩99,188 | ₩96,768 | ₩97,410 | +0.66% | 172.6만 |
|---|
| 2025.11.03 | ₩99,936 | ₩100,578 | ₩96,167 | ₩98,439 | -1.50% | 257.6만 |
|---|
| 2025.10.31 | ₩99,575 | ₩100,898 | ₩98,934 | ₩99,308 | -0.27% | 239.6만 |
|---|
| 2025.10.30 | ₩96,113 | ₩99,843 | ₩95,779 | ₩99,134 | +3.14% | 217.8만 |
|---|
| 2025.10.29 | ₩96,728 | ₩98,974 | ₩95,084 | ₩96,073 | -0.68% | 216.4만 |
|---|
| 2025.10.28 | ₩97,557 | ₩98,960 | ₩96,902 | ₩98,332 | +0.79% | 256만 |
|---|
| 2025.10.27 | ₩96,274 | ₩97,931 | ₩95,512 | ₩97,557 | +1.33% | 184.3만 |
|---|
| 2025.10.24 | ₩96,755 | ₩96,822 | ₩93,855 | ₩94,710 | -2.11% | 199만 |
|---|
| 2025.10.23 | ₩95,819 | ₩96,822 | ₩94,964 | ₩95,565 | -0.27% | 160.6만 |
|---|
| 2025.10.22 | ₩95,205 | ₩96,207 | ₩94,363 | ₩95,565 | +0.38% | 150.8만 |
|---|
| 2025.10.21 | ₩97,490 | ₩97,838 | ₩94,189 | ₩95,753 | -1.78% | 253만 |
|---|
| 2025.10.20 | ₩98,305 | ₩98,493 | ₩96,635 | ₩98,305 | 0.00% | 139.6만 |
|---|
| 2025.10.17 | ₩97,517 | ₩98,934 | ₩96,661 | ₩97,691 | +0.18% | 131.1만 |
|---|
| 2025.10.16 | ₩97,731 | ₩99,468 | ₩96,327 | ₩97,664 | -0.07% | 174만 |
|---|
| 2025.10.15 | ₩95,459 | ₩98,800 | ₩95,218 | ₩96,755 | +1.36% | 323.4만 |
|---|
| 2025.10.14 | ₩94,349 | ₩96,434 | ₩93,668 | ₩95,392 | +1.10% | 126.5만 |
|---|
| 2025.10.13 | ₩93,774 | ₩95,565 | ₩93,347 | ₩94,349 | +0.61% | 262.4만 |
|---|
| 2025.10.10 | ₩93,561 | ₩94,216 | ₩92,759 | ₩93,521 | -0.04% | 169.7만 |
|---|