시장 데이터를 불러오는 중
전체 종목
아이큐비아 홀딩스 과거 주가
IQVIA Holdings, Inc. Common Stock · IQV · NYSE
주요 사업 분야는 생명과학 연구개발 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
IQVIA Holdings, Inc. Common Stock · IQV · NYSE
주요 사업 분야는 생명과학 연구개발 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩345,590 | ₩353,341 | ₩345,590 | ₩348,473 | +0.83% | 97.2만 |
| 2026.10.08 | ₩343,284 | ₩348,567 | ₩338,658 | ₩347,132 | +1.12% | 98.8만 |
| 2026.10.07 | ₩350,525 | ₩350,525 | ₩341,997 | ₩346,100 | -1.26% | 140.6만 |
| 2026.10.06 | ₩361,279 | ₩367,782 | ₩348,352 | ₩348,607 | -3.51% | 110.5만 |
| 2026.10.05 | ₩346,636 | ₩357,900 | ₩346,636 | ₩356,800 | +2.93% | 168.8만 |
| 2026.10.02 | ₩349,573 | ₩351,289 | ₩344,705 | ₩346,234 | -0.96% | 136.7만 |
| 2026.10.01 | ₩359,388 | ₩360,541 | ₩347,709 | ₩349,599 | -2.72% | 147.7만 |
| 2026.09.30 | ₩361,989 | ₩366,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩360,501 |
| -0.41% |
| 152.8만 |
| 2026.09.29 | ₩364,001 | ₩366,736 | ₩357,256 | ₩360,689 | -0.91% | 117.4만 |
|---|
| 2026.09.28 | ₩357,377 | ₩365,730 | ₩356,639 | ₩363,344 | +1.67% | 162.1만 |
|---|
| 2026.09.25 | ₩368,613 | ₩368,613 | ₩361,279 | ₩362,539 | -1.65% | 110.5만 |
|---|
| 2026.09.24 | ₩357,296 | ₩371,604 | ₩357,296 | ₩368,774 | +3.21% | 189.3만 |
|---|
| 2026.09.23 | ₩362,928 | ₩371,966 | ₩358,583 | ₩359,173 | -1.03% | 111.7만 |
|---|
| 2026.09.22 | ₩362,378 | ₩365,315 | ₩358,369 | ₩362,164 | -0.06% | 95.1만 |
|---|
| 2026.09.21 | ₩357,698 | ₩363,196 | ₩355,674 | ₩361,882 | +1.17% | 192.8만 |
|---|
| 2026.09.18 | ₩361,306 | ₩361,306 | ₩355,178 | ₩357,243 | -1.12% | 559.5만 |
|---|
| 2026.09.17 | ₩366,267 | ₩367,246 | ₩359,254 | ₩361,292 | -1.36% | 171.5만 |
|---|
| 2026.09.16 | ₩363,236 | ₩366,817 | ₩360,126 | ₩360,461 | -0.76% | 167.2만 |
|---|
| 2026.09.15 | ₩352,885 | ₩365,194 | ₩352,590 | ₩361,601 | +2.47% | 143.9만 |
|---|
| 2026.09.14 | ₩356,371 | ₩359,294 | ₩352,067 | ₩356,237 | -0.04% | 128만 |
|---|
| 2026.09.11 | ₩347,052 | ₩352,509 | ₩344,571 | ₩351,007 | +1.14% | 142.9만 |
|---|
| 2026.09.10 | ₩341,353 | ₩347,199 | ₩338,617 | ₩345,014 | +1.07% | 132만 |
|---|
| 2026.09.09 | ₩344,745 | ₩346,140 | ₩340,870 | ₩344,584 | -0.05% | 109만 |
|---|
| 2026.09.08 | ₩353,998 | ₩355,057 | ₩347,293 | ₩347,575 | -1.81% | 138.1만 |
|---|
| 2026.09.04 | ₩360,005 | ₩364,457 | ₩352,120 | ₩359,053 | -0.26% | 119.8만 |
|---|
| 2026.09.03 | ₩356,425 | ₩364,336 | ₩353,166 | ₩364,215 | +2.19% | 201.3만 |
|---|
| 2026.09.02 | ₩345,952 | ₩356,787 | ₩344,853 | ₩353,783 | +2.26% | 112.8만 |
|---|
| 2026.09.01 | ₩351,436 | ₩352,174 | ₩344,866 | ₩346,422 | -1.43% | 124만 |
|---|
| 2026.08.31 | ₩346,046 | ₩351,141 | ₩343,297 | ₩350,230 | +1.21% | 130.4만 |
|---|
| 2026.08.28 | ₩349,371 | ₩352,415 | ₩346,059 | ₩350,981 | +0.46% | 184.2만 |
|---|
| 2026.08.27 | ₩350,632 | ₩355,674 | ₩348,299 | ₩351,825 | +0.34% | 123.2만 |
|---|
| 2026.08.26 | ₩341,809 | ₩352,000 | ₩339,462 | ₩350,659 | +2.59% | 127.2만 |
|---|
| 2026.08.25 | ₩346,743 | ₩351,048 | ₩343,874 | ₩347,856 | +0.32% | 90.1만 |
|---|
| 2026.08.24 | ₩344,357 | ₩351,155 | ₩342,989 | ₩348,956 | +1.34% | 111.4만 |
|---|
| 2026.08.21 | ₩344,330 | ₩349,170 | ₩341,836 | ₩348,393 | +1.18% | 130.7만 |
|---|
| 2026.08.20 | ₩331,028 | ₩349,036 | ₩331,028 | ₩343,337 | +3.72% | 178.7만 |
|---|
| 2026.08.19 | ₩322,433 | ₩336,566 | ₩322,433 | ₩334,260 | +3.67% | 121만 |
|---|
| 2026.08.18 | ₩327,662 | ₩329,888 | ₩321,789 | ₩321,856 | -1.77% | 109.6만 |
|---|
| 2026.08.17 | ₩315,567 | ₩324,323 | ₩313,449 | ₩323,479 | +2.51% | 152.2만 |
|---|
| 2026.08.14 | ₩322,553 | ₩325,839 | ₩316,278 | ₩317,337 | -1.62% | 90.6만 |
|---|
| 2026.08.13 | ₩321,575 | ₩327,568 | ₩317,136 | ₩323,854 | +0.71% | 75만 |
|---|
| 2026.08.12 | ₩321,548 | ₩326,858 | ₩319,134 | ₩324,109 | +0.80% | 85.5만 |
|---|
| 2026.08.11 | ₩323,787 | ₩328,923 | ₩322,781 | ₩326,965 | +0.98% | 108.5만 |
|---|
| 2026.08.10 | ₩318,531 | ₩326,080 | ₩316,131 | ₩324,484 | +1.87% | 116.1만 |
|---|
| 2026.08.07 | ₩311,639 | ₩320,180 | ₩309,077 | ₩320,073 | +2.71% | 105.4만 |
|---|
| 2026.08.06 | ₩316,452 | ₩317,525 | ₩306,744 | ₩311,665 | -1.51% | 126.5만 |
|---|
| 2026.08.05 | ₩313,087 | ₩319,429 | ₩310,204 | ₩316,519 | +1.10% | 155.8만 |
|---|
| 2026.08.04 | ₩311,732 | ₩312,564 | ₩304,585 | ₩305,993 | -1.84% | 147.2만 |
|---|
| 2026.08.03 | ₩318,021 | ₩319,791 | ₩309,520 | ₩312,912 | -1.61% | 164.5만 |
|---|
| 2026.07.31 | ₩317,753 | ₩319,054 | ₩309,654 | ₩315,138 | -0.82% | 132.2만 |
|---|
| 2026.07.30 | ₩326,978 | ₩329,982 | ₩315,125 | ₩318,853 | -2.49% | 170.4만 |
|---|
| 2026.07.29 | ₩324,216 | ₩337,049 | ₩322,755 | ₩331,953 | +2.39% | 224.2만 |
|---|
| 2026.07.28 | ₩315,112 | ₩332,168 | ₩311,759 | ₩325,758 | +3.38% | 509.7만 |
|---|
| 2026.07.27 | ₩278,022 | ₩286,255 | ₩277,392 | ₩285,907 | +2.84% | 216만 |
|---|
| 2026.07.24 | ₩279,095 | ₩281,576 | ₩277,459 | ₩278,974 | -0.04% | 109만 |
|---|
| 2026.07.23 | ₩290,519 | ₩291,042 | ₩273,745 | ₩277,995 | -4.31% | 135.2만 |
|---|
| 2026.07.22 | ₩271,479 | ₩271,720 | ₩264,962 | ₩266,195 | -1.95% | 100.4만 |
|---|
| 2026.07.21 | ₩266,692 | ₩273,503 | ₩266,477 | ₩270,352 | +1.37% | 103만 |
|---|
| 2026.07.20 | ₩275,139 | ₩275,609 | ₩269,963 | ₩273,410 | -0.63% | 83.7만 |
|---|
| 2026.07.17 | ₩277,767 | ₩283,788 | ₩275,957 | ₩276,574 | -0.43% | 126.2만 |
|---|
| 2026.07.16 | ₩278,880 | ₩284,096 | ₩278,867 | ₩282,246 | +1.21% | 104.9만 |
|---|
| 2026.07.15 | ₩280,583 | ₩284,164 | ₩276,923 | ₩277,312 | -1.17% | 114.4만 |
|---|
| 2026.07.14 | ₩274,898 | ₩279,725 | ₩271,881 | ₩278,679 | +1.38% | 110.5만 |
|---|
| 2026.07.13 | ₩278,706 | ₩284,754 | ₩277,218 | ₩278,304 | -0.14% | 131.1만 |
|---|
| 2026.07.10 | ₩282,930 | ₩282,943 | ₩277,204 | ₩278,706 | -1.49% | 74.7만 |
|---|
| 2026.07.09 | ₩275,287 | ₩281,710 | ₩272,444 | ₩280,208 | +1.79% | 110.6만 |
|---|
| 2026.07.08 | ₩276,386 | ₩278,331 | ₩269,735 | ₩273,262 | -1.13% | 103.6만 |
|---|
| 2026.07.07 | ₩281,589 | ₩283,064 | ₩274,549 | ₩279,216 | -0.84% | 134.6만 |
|---|
| 2026.07.06 | ₩275,474 | ₩278,867 | ₩270,835 | ₩276,185 | +0.26% | 89.6만 |
|---|
| 2026.07.02 | ₩273,986 | ₩279,296 | ₩273,463 | ₩277,620 | +1.33% | 122.9만 |
|---|
| 2026.07.01 | ₩261,663 | ₩276,896 | ₩261,663 | ₩272,471 | +4.13% | 248.4만 |
|---|
| 2026.06.30 | ₩260,135 | ₩260,242 | ₩253,323 | ₩259,089 | -0.40% | 135.8만 |
|---|
| 2026.06.29 | ₩257,480 | ₩259,571 | ₩253,739 | ₩259,169 | +0.66% | 129.2만 |
|---|
| 2026.06.26 | ₩248,643 | ₩256,635 | ₩248,643 | ₩256,300 | +3.08% | 177.5만 |
|---|
| 2026.06.25 | ₩250,547 | ₩256,326 | ₩245,613 | ₩249,984 | -0.22% | 160.3만 |
|---|
| 2026.06.24 | ₩234,242 | ₩251,808 | ₩234,242 | ₩248,898 | +6.26% | 186.2만 |
|---|
| 2026.06.23 | ₩227,886 | ₩231,761 | ₩226,277 | ₩229,669 | +0.78% | 162.2만 |
|---|
| 2026.06.22 | ₩224,762 | ₩227,819 | ₩219,036 | ₩225,016 | +0.11% | 213.6만 |
|---|
| 2026.06.18 | ₩228,851 | ₩229,294 | ₩217,521 | ₩224,963 | -1.70% | 370.4만 |
|---|
| 2026.06.17 | ₩235,569 | ₩238,063 | ₩227,564 | ₩228,851 | -2.85% | 185.9만 |
|---|
| 2026.06.16 | ₩240,544 | ₩242,193 | ₩237,514 | ₩240,249 | -0.12% | 98.9만 |
|---|
| 2026.06.15 | ₩244,191 | ₩245,841 | ₩236,173 | ₩239,203 | -2.04% | 173.2만 |
|---|
| 2026.06.12 | ₩242,917 | ₩244,594 | ₩238,653 | ₩243,320 | +0.17% | 125.4만 |
|---|
| 2026.06.11 | ₩242,891 | ₩244,111 | ₩238,707 | ₩242,783 | -0.04% | 160.6만 |
|---|
| 2026.06.10 | ₩247,222 | ₩250,842 | ₩241,925 | ₩244,272 | -1.19% | 121만 |
|---|
| 2026.06.09 | ₩248,361 | ₩255,683 | ₩246,216 | ₩249,743 | +0.56% | 131.1만 |
|---|
| 2026.06.08 | ₩247,691 | ₩248,804 | ₩243,440 | ₩246,310 | -0.56% | 120.4만 |
|---|
| 2026.06.05 | ₩251,164 | ₩253,323 | ₩244,540 | ₩245,988 | -2.06% | 127.9만 |
|---|
| 2026.06.04 | ₩248,656 | ₩253,242 | ₩244,835 | ₩250,587 | +0.78% | 167.6만 |
|---|
| 2026.06.03 | ₩237,943 | ₩244,473 | ₩233,451 | ₩244,111 | +2.59% | 156.1만 |
|---|
| 2026.06.02 | ₩248,067 | ₩249,904 | ₩239,833 | ₩242,220 | -2.36% | 167.9만 |
|---|
| 2026.06.01 | ₩245,170 | ₩253,242 | ₩244,044 | ₩250,507 | +2.18% | 140.5만 |
|---|
| 2026.05.29 | ₩242,931 | ₩248,442 | ₩239,230 | ₩244,325 | +0.57% | 259.8만 |
|---|
| 2026.05.28 | ₩221,275 | ₩242,877 | ₩219,841 | ₩242,824 | +9.74% | 225.4만 |
|---|
| 2026.05.27 | ₩219,318 | ₩225,016 | ₩218,594 | ₩222,080 | +1.26% | 140만 |
|---|
| 2026.05.26 | ₩222,831 | ₩224,051 | ₩216,891 | ₩217,226 | -2.52% | 200.5만 |
|---|
| 2026.05.22 | ₩226,210 | ₩227,376 | ₩218,620 | ₩225,137 | -0.47% | 179.1만 |
|---|
| 2026.05.21 | ₩228,704 | ₩228,798 | ₩223,153 | ₩225,298 | -1.49% | 208.2만 |
|---|
| 2026.05.20 | ₩227,953 | ₩230,595 | ₩221,838 | ₩229,964 | +0.88% | 216만 |
|---|
| 2026.05.19 | ₩231,118 | ₩235,905 | ₩226,934 | ₩232,217 | +0.48% | 164.5만 |
|---|
| 2026.05.18 | ₩226,867 | ₩234,617 | ₩226,867 | ₩231,721 | +2.14% | 120만 |
|---|
| 2026.05.15 | ₩228,047 | ₩232,445 | ₩226,183 | ₩226,773 | -0.56% | 179.1만 |
|---|
| 2026.05.14 | ₩233,451 | ₩235,931 | ₩228,690 | ₩228,865 | -1.96% | 168.8만 |
|---|
| 2026.05.13 | ₩233,531 | ₩236,347 | ₩225,365 | ₩231,144 | -1.02% | 151.6만 |
|---|
| 2026.05.12 | ₩233,290 | ₩236,320 | ₩229,267 | ₩234,738 | +0.62% | 121.3만 |
|---|
| 2026.05.11 | ₩238,841 | ₩241,000 | ₩231,144 | ₩232,713 | -2.57% | 156.9만 |
|---|
| 2026.05.08 | ₩244,620 | ₩244,875 | ₩235,033 | ₩239,632 | -2.04% | 108.3만 |
|---|
| 2026.05.07 | ₩238,492 | ₩244,044 | ₩237,688 | ₩239,538 | +0.44% | 180.3만 |
|---|
| 2026.05.06 | ₩241,791 | ₩244,982 | ₩235,690 | ₩236,629 | -2.14% | 183.7만 |
|---|
| 2026.05.05 | ₩214,276 | ₩237,326 | ₩210,025 | ₩236,562 | +10.40% | 417.7만 |
|---|
| 2026.05.04 | ₩212,533 | ₩216,421 | ₩211,862 | ₩215,804 | +1.54% | 313만 |
|---|
| 2026.05.01 | ₩214,718 | ₩216,555 | ₩209,502 | ₩211,554 | -1.47% | 152.3만 |
|---|
| 2026.04.30 | ₩207,840 | ₩214,745 | ₩207,169 | ₩212,358 | +2.17% | 251.9만 |
|---|
| 2026.04.29 | ₩212,680 | ₩214,477 | ₩208,134 | ₩210,065 | -1.23% | 159.4만 |
|---|
| 2026.04.28 | ₩219,854 | ₩219,975 | ₩212,707 | ₩213,176 | -3.04% | 146.7만 |
|---|
| 2026.04.27 | ₩218,406 | ₩221,932 | ₩217,253 | ₩219,693 | +0.59% | 98.2만 |
|---|
| 2026.04.24 | ₩216,327 | ₩220,082 | ₩214,812 | ₩217,601 | +0.59% | 108.7만 |
|---|
| 2026.04.23 | ₩226,129 | ₩226,129 | ₩209,609 | ₩215,456 | -4.72% | 214.2만 |
|---|
| 2026.04.22 | ₩239,123 | ₩240,987 | ₩234,000 | ₩234,939 | -1.75% | 128.4만 |
|---|
| 2026.04.21 | ₩237,567 | ₩242,676 | ₩234,684 | ₩235,583 | -0.84% | 183.2만 |
|---|
| 2026.04.20 | ₩234,175 | ₩237,742 | ₩231,976 | ₩237,017 | +1.21% | 105만 |
|---|
| 2026.04.17 | ₩233,853 | ₩240,531 | ₩232,794 | ₩236,615 | +1.18% | 163.5만 |
|---|
| 2026.04.16 | ₩241,147 | ₩241,147 | ₩230,420 | ₩230,568 | -4.39% | 153.7만 |
|---|
| 2026.04.15 | ₩235,757 | ₩242,327 | ₩235,744 | ₩238,814 | +1.30% | 128.8만 |
|---|
| 2026.04.14 | ₩231,721 | ₩236,535 | ₩230,273 | ₩235,033 | +1.43% | 123.8만 |
|---|
| 2026.04.13 | ₩223,528 | ₩232,217 | ₩222,938 | ₩230,621 | +3.17% | 140.2만 |
|---|
| 2026.04.10 | ₩227,216 | ₩227,873 | ₩221,584 | ₩224,386 | -1.25% | 145.5만 |
|---|
| 2026.04.09 | ₩229,495 | ₩229,710 | ₩221,812 | ₩226,585 | -1.27% | 191.3만 |
|---|
| 2026.04.08 | ₩235,180 | ₩239,445 | ₩230,326 | ₩231,359 | -1.62% | 175.7만 |
|---|
| 2026.04.07 | ₩227,148 | ₩230,890 | ₩225,673 | ₩228,784 | +0.72% | 133.6만 |
|---|
| 2026.04.06 | ₩232,123 | ₩232,123 | ₩219,358 | ₩228,918 | -1.38% | 115.5만 |
|---|
| 2026.04.02 | ₩228,208 | ₩237,500 | ₩227,578 | ₩232,324 | +1.80% | 79.4만 |
|---|
| 2026.04.01 | ₩230,447 | ₩233,679 | ₩227,658 | ₩231,171 | +0.31% | 77만 |
|---|
| 2026.03.31 | ₩226,237 | ₩232,432 | ₩223,327 | ₩228,677 | +1.08% | 135.5만 |
|---|
| 2026.03.30 | ₩222,147 | ₩226,237 | ₩218,929 | ₩222,804 | +0.30% | 128.1만 |
|---|
| 2026.03.27 | ₩224,708 | ₩225,995 | ₩217,709 | ₩219,706 | -2.23% | 152.7만 |
|---|
| 2026.03.26 | ₩220,350 | ₩228,597 | ₩220,350 | ₩227,148 | +3.09% | 114.9만 |
|---|
| 2026.03.25 | ₩226,049 | ₩229,388 | ₩218,875 | ₩222,107 | -1.74% | 145.2만 |
|---|
| 2026.03.24 | ₩220,498 | ₩226,921 | ₩219,452 | ₩222,710 | +1.00% | 151.5만 |
|---|
| 2026.03.23 | ₩228,302 | ₩231,708 | ₩222,348 | ₩223,877 | -1.94% | 140.3만 |
|---|
| 2026.03.20 | ₩223,086 | ₩224,681 | ₩219,639 | ₩222,683 | -0.18% | 346.2만 |
|---|
| 2026.03.19 | ₩221,664 | ₩227,363 | ₩219,854 | ₩223,220 | +0.70% | 134.6만 |
|---|
| 2026.03.18 | ₩221,476 | ₩226,505 | ₩219,103 | ₩223,957 | +1.12% | 126.9만 |
|---|
| 2026.03.17 | ₩223,488 | ₩230,125 | ₩223,407 | ₩225,848 | +1.06% | 145만 |
|---|
| 2026.03.16 | ₩223,903 | ₩226,424 | ₩219,371 | ₩221,101 | -1.25% | 130.8만 |
|---|
| 2026.03.13 | ₩220,779 | ₩223,984 | ₩220,095 | ₩220,873 | +0.04% | 160만 |
|---|
| 2026.03.12 | ₩226,921 | ₩231,667 | ₩217,521 | ₩218,473 | -3.72% | 184.4만 |
|---|
| 2026.03.11 | ₩228,503 | ₩232,646 | ₩227,162 | ₩230,072 | +0.69% | 97.7만 |
|---|
| 2026.03.10 | ₩238,841 | ₩241,550 | ₩229,133 | ₩229,200 | -4.04% | 159.8만 |
|---|
| 2026.03.09 | ₩233,974 | ₩241,684 | ₩230,863 | ₩239,418 | +2.33% | 197.9만 |
|---|
| 2026.03.06 | ₩238,948 | ₩240,893 | ₩233,223 | ₩233,974 | -2.08% | 176.6만 |
|---|
| 2026.03.05 | ₩236,924 | ₩245,291 | ₩236,374 | ₩239,351 | +1.02% | 210.2만 |
|---|
| 2026.03.04 | ₩234,295 | ₩239,056 | ₩232,405 | ₩238,519 | +1.80% | 177.9만 |
|---|
| 2026.03.03 | ₩229,012 | ₩234,430 | ₩225,982 | ₩233,263 | +1.86% | 157.7만 |
|---|
| 2026.03.02 | ₩234,403 | ₩237,621 | ₩231,238 | ₩233,679 | -0.31% | 180.7만 |
|---|
| 2026.02.27 | ₩225,378 | ₩240,356 | ₩224,091 | ₩239,766 | +6.38% | 520.6만 |
|---|
| 2026.02.26 | ₩222,026 | ₩231,131 | ₩218,620 | ₩228,811 | +3.06% | 413.9만 |
|---|
| 2026.02.25 | ₩223,112 | ₩223,112 | ₩214,544 | ₩217,105 | -2.69% | 319.2만 |
|---|
| 2026.02.24 | ₩218,044 | ₩223,166 | ₩217,266 | ₩221,088 | +1.40% | 264.3만 |
|---|
| 2026.02.23 | ₩219,720 | ₩222,750 | ₩214,102 | ₩217,641 | -0.95% | 262만 |
|---|
| 2026.02.20 | ₩225,673 | ₩227,068 | ₩219,398 | ₩222,080 | -1.59% | 258.2만 |
|---|
| 2026.02.19 | ₩226,679 | ₩229,374 | ₩217,145 | ₩227,095 | +0.18% | 358.6만 |
|---|
| 2026.02.18 | ₩220,886 | ₩229,482 | ₩219,036 | ₩229,374 | +3.84% | 259.8만 |
|---|
| 2026.02.17 | ₩222,871 | ₩224,668 | ₩218,325 | ₩220,498 | -1.06% | 221.3만 |
|---|
| 2026.02.13 | ₩227,926 | ₩231,332 | ₩222,053 | ₩223,850 | -1.79% | 426.6만 |
|---|
| 2026.02.12 | ₩218,473 | ₩227,953 | ₩210,079 | ₩226,411 | +3.63% | 705.5만 |
|---|
| 2026.02.11 | ₩241,818 | ₩248,067 | ₩234,430 | ₩237,581 | -1.75% | 455.9만 |
|---|
| 2026.02.10 | ₩258,753 | ₩261,248 | ₩243,735 | ₩244,647 | -5.45% | 364.7만 |
|---|
| 2026.02.09 | ₩251,097 | ₩259,142 | ₩248,268 | ₩258,351 | +2.89% | 204.5만 |
|---|
| 2026.02.06 | ₩245,546 | ₩254,892 | ₩245,076 | ₩251,405 | +2.39% | 344.3만 |
|---|
| 2026.02.05 | ₩268,019 | ₩268,019 | ₩236,092 | ₩242,649 | -9.47% | 442.5만 |
|---|
| 2026.02.04 | ₩269,856 | ₩276,225 | ₩264,493 | ₩271,586 | +0.64% | 339.3만 |
|---|
| 2026.02.03 | ₩308,514 | ₩313,073 | ₩270,258 | ₩273,235 | -11.44% | 493.3만 |
|---|
| 2026.02.02 | ₩306,717 | ₩310,754 | ₩303,808 | ₩310,056 | +1.09% | 80.6만 |
|---|
| 2026.01.30 | ₩314,320 | ₩314,937 | ₩306,624 | ₩308,608 | -1.82% | 146.4만 |
|---|
| 2026.01.29 | ₩322,258 | ₩322,258 | ₩313,301 | ₩315,943 | -1.96% | 145만 |
|---|
| 2026.01.28 | ₩320,998 | ₩323,345 | ₩318,424 | ₩321,494 | +0.15% | 159.1만 |
|---|
| 2026.01.27 | ₩318,866 | ₩327,394 | ₩315,715 | ₩323,211 | +1.36% | 131.6만 |
|---|
| 2026.01.26 | ₩314,790 | ₩321,159 | ₩305,712 | ₩321,052 | +1.99% | 94.6만 |
|---|
| 2026.01.23 | ₩319,805 | ₩320,837 | ₩314,696 | ₩315,527 | -1.34% | 68.3만 |
|---|
| 2026.01.22 | ₩324,498 | ₩325,825 | ₩319,416 | ₩320,542 | -1.22% | 132.7만 |
|---|
| 2026.01.21 | ₩316,345 | ₩325,571 | ₩312,604 | ₩323,693 | +2.32% | 101.7만 |
|---|
| 2026.01.20 | ₩311,759 | ₩318,276 | ₩309,279 | ₩313,355 | +0.51% | 123.1만 |
|---|
| 2026.01.16 | ₩322,299 | ₩323,894 | ₩318,692 | ₩318,705 | -1.11% | 135.1만 |
|---|
| 2026.01.15 | ₩323,009 | ₩325,088 | ₩319,188 | ₩323,532 | +0.16% | 72.4만 |
|---|
| 2026.01.14 | ₩323,519 | ₩325,195 | ₩321,400 | ₩323,626 | +0.03% | 88.2만 |
|---|
| 2026.01.13 | ₩324,873 | ₩328,279 | ₩319,791 | ₩323,921 | -0.29% | 112.1만 |
|---|
| 2026.01.12 | ₩326,388 | ₩327,220 | ₩320,797 | ₩322,969 | -1.05% | 93만 |
|---|
| 2026.01.09 | ₩328,024 | ₩331,269 | ₩325,048 | ₩325,048 | -0.91% | 129.1만 |
|---|
| 2026.01.08 | ₩324,028 | ₩328,815 | ₩320,475 | ₩326,093 | +0.64% | 183.2만 |
|---|
| 2026.01.07 | ₩323,157 | ₩330,813 | ₩321,816 | ₩327,568 | +1.37% | 193.6만 |
|---|
| 2026.01.06 | ₩314,575 | ₩324,243 | ₩314,334 | ₩322,527 | +2.53% | 163.6만 |
|---|
| 2026.01.05 | ₩298,417 | ₩315,044 | ₩297,385 | ₩314,562 | +5.41% | 150.9만 |
|---|
| 2026.01.02 | ₩302,252 | ₩305,953 | ₩299,168 | ₩302,199 | -0.02% | 77.5만 |
|---|
| 2025.12.31 | ₩304,626 | ₩305,390 | ₩302,091 | ₩302,252 | -0.78% | 50.2만 |
|---|
| 2025.12.30 | ₩303,191 | ₩306,101 | ₩302,494 | ₩305,310 | +0.70% | 53.5만 |
|---|
| 2025.12.29 | ₩302,360 | ₩305,135 | ₩302,360 | ₩304,532 | +0.72% | 46.7만 |
|---|
| 2025.12.26 | ₩303,245 | ₩304,532 | ₩302,614 | ₩304,277 | +0.34% | 42.6만 |
|---|
| 2025.12.24 | ₩302,158 | ₩303,566 | ₩300,523 | ₩303,070 | +0.30% | 34.5만 |
|---|
| 2025.12.23 | ₩299,249 | ₩302,212 | ₩298,900 | ₩301,904 | +0.89% | 71.2만 |
|---|
| 2025.12.22 | ₩297,291 | ₩301,300 | ₩295,105 | ₩300,858 | +1.20% | 127.7만 |
|---|
| 2025.12.19 | ₩299,074 | ₩299,664 | ₩294,730 | ₩295,923 | -1.05% | 446.7만 |
|---|
| 2025.12.18 | ₩297,747 | ₩302,775 | ₩296,647 | ₩298,377 | +0.21% | 125.1만 |
|---|
| 2025.12.17 | ₩295,280 | ₩302,333 | ₩295,280 | ₩296,915 | +0.55% | 140.9만 |
|---|
| 2025.12.16 | ₩298,833 | ₩299,812 | ₩295,159 | ₩297,251 | -0.53% | 142.5만 |
|---|
| 2025.12.15 | ₩300,429 | ₩301,072 | ₩296,178 | ₩299,865 | -0.19% | 138.3만 |
|---|
| 2025.12.12 | ₩303,110 | ₩304,076 | ₩295,870 | ₩298,028 | -1.68% | 100.7만 |
|---|
| 2025.12.11 | ₩299,074 | ₩303,151 | ₩297,224 | ₩303,017 | +1.32% | 99.4만 |
|---|
| 2025.12.10 | ₩294,033 | ₩301,032 | ₩293,671 | ₩298,913 | +1.66% | 145.9만 |
|---|
| 2025.12.09 | ₩298,337 | ₩299,758 | ₩292,128 | ₩292,397 | -1.99% | 118.6만 |
|---|
| 2025.12.08 | ₩301,770 | ₩301,783 | ₩297,975 | ₩299,785 | -0.66% | 127만 |
|---|
| 2025.12.05 | ₩299,638 | ₩303,902 | ₩297,291 | ₩302,842 | +1.07% | 169만 |
|---|
| 2025.12.04 | ₩305,095 | ₩305,095 | ₩286,966 | ₩301,595 | -1.15% | 329.9만 |
|---|
| 2025.12.03 | ₩304,036 | ₩309,480 | ₩303,070 | ₩304,706 | +0.22% | 122.5만 |
|---|
| 2025.12.02 | ₩305,940 | ₩308,179 | ₩302,427 | ₩302,547 | -1.11% | 156.6만 |
|---|
| 2025.12.01 | ₩307,281 | ₩311,867 | ₩306,087 | ₩306,355 | -0.30% | 126.7만 |
|---|
| 2025.11.28 | ₩311,786 | ₩312,041 | ₩308,380 | ₩308,420 | -1.08% | 47.1만 |
|---|
| 2025.11.26 | ₩308,997 | ₩311,370 | ₩306,650 | ₩310,821 | +0.59% | 126.5만 |
|---|
| 2025.11.25 | ₩308,407 | ₩314,173 | ₩306,825 | ₩310,982 | +0.83% | 143.9만 |
|---|
| 2025.11.24 | ₩301,206 | ₩306,758 | ₩297,680 | ₩305,967 | +1.58% | 166.6만 |
|---|
| 2025.11.21 | ₩291,498 | ₩302,909 | ₩290,372 | ₩301,568 | +3.45% | 144.7만 |
|---|
| 2025.11.20 | ₩294,019 | ₩297,680 | ₩289,701 | ₩291,123 | -0.99% | 98.1만 |
|---|
| 2025.11.19 | ₩288,240 | ₩293,644 | ₩288,240 | ₩291,619 | +1.17% | 86.6만 |
|---|
| 2025.11.18 | ₩287,301 | ₩294,301 | ₩286,819 | ₩291,351 | +1.41% | 113.5만 |
|---|
| 2025.11.17 | ₩294,180 | ₩298,873 | ₩289,219 | ₩289,795 | -1.49% | 156.4만 |
|---|
| 2025.11.14 | ₩295,990 | ₩300,670 | ₩295,025 | ₩295,816 | -0.06% | 142.6만 |
|---|
| 2025.11.13 | ₩293,255 | ₩305,886 | ₩291,793 | ₩299,758 | +2.22% | 240.6만 |
|---|
| 2025.11.12 | ₩293,657 | ₩299,316 | ₩293,000 | ₩296,178 | +0.86% | 142.1만 |
|---|
| 2025.11.11 | ₩287,502 | ₩295,172 | ₩286,242 | ₩293,027 | +1.92% | 144.6만 |
|---|
| 2025.11.10 | ₩285,880 | ₩287,543 | ₩281,991 | ₩285,679 | -0.07% | 106.1만 |
|---|
| 2025.11.07 | ₩281,348 | ₩283,372 | ₩277,191 | ₩282,206 | +0.31% | 116.1만 |
|---|
| 2025.11.06 | ₩281,589 | ₩285,183 | ₩280,020 | ₩282,742 | +0.41% | 198.8만 |
|---|
| 2025.11.05 | ₩281,321 | ₩284,338 | ₩277,580 | ₩281,750 | +0.15% | 151.4만 |
|---|
| 2025.11.04 | ₩282,742 | ₩289,554 | ₩280,369 | ₩282,876 | +0.05% | 144.7만 |
|---|
| 2025.11.03 | ₩284,834 | ₩288,790 | ₩279,135 | ₩286,792 | +0.69% | 207만 |
|---|
| 2025.10.31 | ₩289,996 | ₩293,000 | ₩287,073 | ₩290,251 | +0.09% | 153.1만 |
|---|
| 2025.10.30 | ₩289,621 | ₩295,213 | ₩289,621 | ₩290,265 | +0.22% | 175.6만 |
|---|
| 2025.10.29 | ₩294,998 | ₩298,471 | ₩289,299 | ₩292,088 | -0.99% | 278.2만 |
|---|
| 2025.10.28 | ₩281,897 | ₩296,647 | ₩280,865 | ₩292,491 | +3.76% | 201만 |
|---|
| 2025.10.27 | ₩297,371 | ₩297,371 | ₩291,176 | ₩291,552 | -1.96% | 269.9만 |
|---|
| 2025.10.24 | ₩295,011 | ₩297,640 | ₩294,891 | ₩295,695 | +0.23% | 129.4만 |
|---|
| 2025.10.23 | ₩297,680 | ₩301,703 | ₩290,935 | ₩294,877 | -0.94% | 202.7만 |
|---|
| 2025.10.22 | ₩293,040 | ₩297,680 | ₩289,433 | ₩292,128 | -0.31% | 165.8만 |
|---|
| 2025.10.21 | ₩287,811 | ₩294,904 | ₩284,941 | ₩293,215 | +1.88% | 270.8만 |
|---|
| 2025.10.20 | ₩276,654 | ₩284,914 | ₩274,898 | ₩284,338 | +2.78% | 167.2만 |
|---|
| 2025.10.17 | ₩275,542 | ₩276,400 | ₩270,875 | ₩274,281 | -0.46% | 149.7만 |
|---|
| 2025.10.16 | ₩274,844 | ₩279,149 | ₩272,484 | ₩275,890 | +0.38% | 198.7만 |
|---|
| 2025.10.15 | ₩274,630 | ₩277,312 | ₩270,392 | ₩272,364 | -0.83% | 135.9만 |
|---|
| 2025.10.14 | ₩270,996 | ₩277,620 | ₩268,220 | ₩274,563 | +1.32% | 142.7만 |
|---|
| 2025.10.13 | ₩266,356 | ₩276,494 | ₩266,356 | ₩273,235 | +2.58% | 148.8만 |
|---|
| 2025.10.10 | ₩272,699 | ₩274,388 | ₩265,163 | ₩265,726 | -2.56% | 199만 |
|---|