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 | ₩344,348 | ₩352,070 | ₩344,348 | ₩347,220 | +0.83% | 97.2만 |
| 2026.10.08 | ₩342,050 | ₩347,314 | ₩337,440 | ₩345,884 | +1.12% | 98.8만 |
| 2026.10.07 | ₩349,265 | ₩349,265 | ₩340,767 | ₩344,856 | -1.26% | 140.6만 |
| 2026.10.06 | ₩359,980 | ₩366,460 | ₩347,100 | ₩347,354 | -3.51% | 110.5만 |
| 2026.10.05 | ₩345,390 | ₩356,613 | ₩345,390 | ₩355,518 | +2.93% | 168.8만 |
| 2026.10.02 | ₩348,316 | ₩350,026 | ₩343,466 | ₩344,989 | -0.96% | 136.7만 |
| 2026.10.01 | ₩358,096 | ₩359,245 | ₩346,459 | ₩348,343 | -2.72% | 147.7만 |
| 2026.09.30 | ₩360,688 | ₩364,964 | ₩357,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩359,205 |
| -0.41% |
| 152.8만 |
| 2026.09.29 | ₩362,692 | ₩365,418 | ₩355,972 | ₩359,392 | -0.91% | 117.4만 |
|---|
| 2026.09.28 | ₩356,092 | ₩364,416 | ₩355,357 | ₩362,038 | +1.67% | 162.1만 |
|---|
| 2026.09.25 | ₩367,288 | ₩367,288 | ₩359,980 | ₩361,236 | -1.65% | 110.5만 |
|---|
| 2026.09.24 | ₩356,012 | ₩370,268 | ₩356,012 | ₩367,449 | +3.21% | 189.3만 |
|---|
| 2026.09.23 | ₩361,623 | ₩370,629 | ₩357,295 | ₩357,882 | -1.03% | 111.7만 |
|---|
| 2026.09.22 | ₩361,076 | ₩364,002 | ₩357,081 | ₩360,862 | -0.06% | 95.1만 |
|---|
| 2026.09.21 | ₩356,413 | ₩361,891 | ₩354,395 | ₩360,581 | +1.17% | 192.8만 |
|---|
| 2026.09.18 | ₩360,007 | ₩360,007 | ₩353,901 | ₩355,958 | -1.12% | 559.5만 |
|---|
| 2026.09.17 | ₩364,950 | ₩365,926 | ₩357,963 | ₩359,993 | -1.36% | 171.5만 |
|---|
| 2026.09.16 | ₩361,931 | ₩365,498 | ₩358,831 | ₩359,165 | -0.76% | 167.2만 |
|---|
| 2026.09.15 | ₩351,616 | ₩363,881 | ₩351,322 | ₩360,301 | +2.47% | 143.9만 |
|---|
| 2026.09.14 | ₩355,090 | ₩358,003 | ₩350,801 | ₩354,956 | -0.04% | 128만 |
|---|
| 2026.09.11 | ₩345,804 | ₩351,242 | ₩343,332 | ₩349,746 | +1.14% | 142.9만 |
|---|
| 2026.09.10 | ₩340,126 | ₩345,951 | ₩337,400 | ₩343,773 | +1.07% | 132만 |
|---|
| 2026.09.09 | ₩343,506 | ₩344,896 | ₩339,645 | ₩343,346 | -0.05% | 109만 |
|---|
| 2026.09.08 | ₩352,725 | ₩353,781 | ₩346,045 | ₩346,325 | -1.81% | 138.1만 |
|---|
| 2026.09.04 | ₩358,711 | ₩363,147 | ₩350,855 | ₩357,762 | -0.26% | 119.8만 |
|---|
| 2026.09.03 | ₩355,143 | ₩363,026 | ₩351,897 | ₩362,906 | +2.19% | 201.3만 |
|---|
| 2026.09.02 | ₩344,709 | ₩355,504 | ₩343,613 | ₩352,511 | +2.26% | 112.8만 |
|---|
| 2026.09.01 | ₩350,173 | ₩350,908 | ₩343,626 | ₩345,176 | -1.43% | 124만 |
|---|
| 2026.08.31 | ₩344,802 | ₩349,879 | ₩342,063 | ₩348,971 | +1.21% | 130.4만 |
|---|
| 2026.08.28 | ₩348,116 | ₩351,149 | ₩344,816 | ₩349,719 | +0.46% | 184.2만 |
|---|
| 2026.08.27 | ₩349,372 | ₩354,395 | ₩347,047 | ₩350,561 | +0.34% | 123.2만 |
|---|
| 2026.08.26 | ₩340,580 | ₩350,734 | ₩338,242 | ₩349,398 | +2.59% | 127.2만 |
|---|
| 2026.08.25 | ₩345,497 | ₩349,786 | ₩342,638 | ₩346,606 | +0.32% | 90.1만 |
|---|
| 2026.08.24 | ₩343,119 | ₩349,893 | ₩341,756 | ₩347,701 | +1.34% | 111.4만 |
|---|
| 2026.08.21 | ₩343,092 | ₩347,915 | ₩340,607 | ₩347,140 | +1.18% | 130.7만 |
|---|
| 2026.08.20 | ₩329,838 | ₩347,782 | ₩329,838 | ₩342,103 | +3.72% | 178.7만 |
|---|
| 2026.08.19 | ₩321,274 | ₩335,356 | ₩321,274 | ₩333,058 | +3.67% | 121만 |
|---|
| 2026.08.18 | ₩326,485 | ₩328,702 | ₩320,632 | ₩320,699 | -1.77% | 109.6만 |
|---|
| 2026.08.17 | ₩314,433 | ₩323,158 | ₩312,322 | ₩322,316 | +2.51% | 152.2만 |
|---|
| 2026.08.14 | ₩321,394 | ₩324,667 | ₩315,141 | ₩316,197 | -1.62% | 90.6만 |
|---|
| 2026.08.13 | ₩320,419 | ₩326,391 | ₩315,996 | ₩322,690 | +0.71% | 75만 |
|---|
| 2026.08.12 | ₩320,392 | ₩325,683 | ₩317,987 | ₩322,944 | +0.80% | 85.5만 |
|---|
| 2026.08.11 | ₩322,623 | ₩327,740 | ₩321,621 | ₩325,790 | +0.98% | 108.5만 |
|---|
| 2026.08.10 | ₩317,386 | ₩324,908 | ₩314,994 | ₩323,318 | +1.87% | 116.1만 |
|---|
| 2026.08.07 | ₩310,518 | ₩319,029 | ₩307,966 | ₩318,922 | +2.71% | 105.4만 |
|---|
| 2026.08.06 | ₩315,315 | ₩316,384 | ₩305,642 | ₩310,545 | -1.51% | 126.5만 |
|---|
| 2026.08.05 | ₩311,961 | ₩318,281 | ₩309,089 | ₩315,382 | +1.10% | 155.8만 |
|---|
| 2026.08.04 | ₩310,612 | ₩311,440 | ₩303,491 | ₩304,893 | -1.84% | 147.2만 |
|---|
| 2026.08.03 | ₩316,878 | ₩318,642 | ₩308,407 | ₩311,788 | -1.61% | 164.5만 |
|---|
| 2026.07.31 | ₩316,611 | ₩317,907 | ₩308,541 | ₩314,006 | -0.82% | 132.2만 |
|---|
| 2026.07.30 | ₩325,803 | ₩328,796 | ₩313,992 | ₩317,706 | -2.49% | 170.4만 |
|---|
| 2026.07.29 | ₩323,051 | ₩335,837 | ₩321,594 | ₩330,760 | +2.39% | 224.2만 |
|---|
| 2026.07.28 | ₩313,979 | ₩330,974 | ₩310,639 | ₩324,587 | +3.38% | 509.7만 |
|---|
| 2026.07.27 | ₩277,023 | ₩285,226 | ₩276,395 | ₩284,879 | +2.84% | 216만 |
|---|
| 2026.07.24 | ₩278,092 | ₩280,563 | ₩276,462 | ₩277,971 | -0.04% | 109만 |
|---|
| 2026.07.23 | ₩289,475 | ₩289,996 | ₩272,761 | ₩276,996 | -4.31% | 135.2만 |
|---|
| 2026.07.22 | ₩270,503 | ₩270,743 | ₩264,009 | ₩265,239 | -1.95% | 100.4만 |
|---|
| 2026.07.21 | ₩265,733 | ₩272,520 | ₩265,519 | ₩269,380 | +1.37% | 103만 |
|---|
| 2026.07.20 | ₩274,150 | ₩274,618 | ₩268,993 | ₩272,427 | -0.63% | 83.7만 |
|---|
| 2026.07.17 | ₩276,769 | ₩282,768 | ₩274,965 | ₩275,580 | -0.43% | 126.2만 |
|---|
| 2026.07.16 | ₩277,878 | ₩283,075 | ₩277,865 | ₩281,231 | +1.21% | 104.9만 |
|---|
| 2026.07.15 | ₩279,575 | ₩283,142 | ₩275,927 | ₩276,315 | -1.17% | 114.4만 |
|---|
| 2026.07.14 | ₩273,910 | ₩278,720 | ₩270,904 | ₩277,678 | +1.38% | 110.5만 |
|---|
| 2026.07.13 | ₩277,704 | ₩283,730 | ₩276,221 | ₩277,303 | -0.14% | 131.1만 |
|---|
| 2026.07.10 | ₩281,913 | ₩281,926 | ₩276,208 | ₩277,704 | -1.49% | 74.7만 |
|---|
| 2026.07.09 | ₩274,297 | ₩280,697 | ₩271,465 | ₩279,201 | +1.79% | 110.6만 |
|---|
| 2026.07.08 | ₩275,393 | ₩277,330 | ₩268,766 | ₩272,280 | -1.13% | 103.6만 |
|---|
| 2026.07.07 | ₩280,577 | ₩282,046 | ₩273,562 | ₩278,212 | -0.84% | 134.6만 |
|---|
| 2026.07.06 | ₩274,484 | ₩277,865 | ₩269,861 | ₩275,192 | +0.26% | 89.6만 |
|---|
| 2026.07.02 | ₩273,001 | ₩278,292 | ₩272,480 | ₩276,622 | +1.33% | 122.9만 |
|---|
| 2026.07.01 | ₩260,723 | ₩275,901 | ₩260,723 | ₩271,491 | +4.13% | 248.4만 |
|---|
| 2026.06.30 | ₩259,200 | ₩259,306 | ₩252,412 | ₩258,157 | -0.40% | 135.8만 |
|---|
| 2026.06.29 | ₩256,554 | ₩258,638 | ₩252,826 | ₩258,238 | +0.66% | 129.2만 |
|---|
| 2026.06.26 | ₩247,749 | ₩255,712 | ₩247,749 | ₩255,378 | +3.08% | 177.5만 |
|---|
| 2026.06.25 | ₩249,647 | ₩255,405 | ₩244,730 | ₩249,085 | -0.22% | 160.3만 |
|---|
| 2026.06.24 | ₩233,400 | ₩250,902 | ₩233,400 | ₩248,003 | +6.26% | 186.2만 |
|---|
| 2026.06.23 | ₩227,067 | ₩230,928 | ₩225,464 | ₩228,844 | +0.78% | 162.2만 |
|---|
| 2026.06.22 | ₩223,954 | ₩227,000 | ₩218,249 | ₩224,208 | +0.11% | 213.6만 |
|---|
| 2026.06.18 | ₩228,029 | ₩228,470 | ₩216,739 | ₩224,154 | -1.70% | 370.4만 |
|---|
| 2026.06.17 | ₩234,723 | ₩237,208 | ₩226,746 | ₩228,029 | -2.85% | 185.9만 |
|---|
| 2026.06.16 | ₩239,679 | ₩241,323 | ₩236,660 | ₩239,385 | -0.12% | 98.9만 |
|---|
| 2026.06.15 | ₩243,314 | ₩244,957 | ₩235,324 | ₩238,343 | -2.04% | 173.2만 |
|---|
| 2026.06.12 | ₩242,044 | ₩243,714 | ₩237,796 | ₩242,445 | +0.17% | 125.4만 |
|---|
| 2026.06.11 | ₩242,018 | ₩243,233 | ₩237,849 | ₩241,911 | -0.04% | 160.6만 |
|---|
| 2026.06.10 | ₩246,333 | ₩249,940 | ₩241,056 | ₩243,394 | -1.19% | 121만 |
|---|
| 2026.06.09 | ₩247,469 | ₩254,764 | ₩245,331 | ₩248,845 | +0.56% | 131.1만 |
|---|
| 2026.06.08 | ₩246,801 | ₩247,910 | ₩242,565 | ₩245,425 | -0.56% | 120.4만 |
|---|
| 2026.06.05 | ₩250,261 | ₩252,412 | ₩243,661 | ₩245,104 | -2.06% | 127.9만 |
|---|
| 2026.06.04 | ₩247,763 | ₩252,332 | ₩243,955 | ₩249,687 | +0.78% | 167.6만 |
|---|
| 2026.06.03 | ₩237,087 | ₩243,594 | ₩232,612 | ₩243,233 | +2.59% | 156.1만 |
|---|
| 2026.06.02 | ₩247,175 | ₩249,005 | ₩238,971 | ₩241,349 | -2.36% | 167.9만 |
|---|
| 2026.06.01 | ₩244,289 | ₩252,332 | ₩243,167 | ₩249,606 | +2.18% | 140.5만 |
|---|
| 2026.05.29 | ₩242,058 | ₩247,549 | ₩238,370 | ₩243,447 | +0.57% | 259.8만 |
|---|
| 2026.05.28 | ₩220,480 | ₩242,004 | ₩219,050 | ₩241,951 | +9.74% | 225.4만 |
|---|
| 2026.05.27 | ₩218,529 | ₩224,208 | ₩217,808 | ₩221,282 | +1.26% | 140만 |
|---|
| 2026.05.26 | ₩222,030 | ₩223,246 | ₩216,111 | ₩216,445 | -2.52% | 200.5만 |
|---|
| 2026.05.22 | ₩225,397 | ₩226,559 | ₩217,834 | ₩224,328 | -0.47% | 179.1만 |
|---|
| 2026.05.21 | ₩227,882 | ₩227,975 | ₩222,350 | ₩224,488 | -1.49% | 208.2만 |
|---|
| 2026.05.20 | ₩227,134 | ₩229,766 | ₩221,041 | ₩229,138 | +0.88% | 216만 |
|---|
| 2026.05.19 | ₩230,287 | ₩235,057 | ₩226,118 | ₩231,382 | +0.48% | 164.5만 |
|---|
| 2026.05.18 | ₩226,051 | ₩233,774 | ₩226,051 | ₩230,888 | +2.14% | 120만 |
|---|
| 2026.05.15 | ₩227,227 | ₩231,609 | ₩225,370 | ₩225,958 | -0.56% | 179.1만 |
|---|
| 2026.05.14 | ₩232,612 | ₩235,083 | ₩227,868 | ₩228,042 | -1.96% | 168.8만 |
|---|
| 2026.05.13 | ₩232,692 | ₩235,497 | ₩224,555 | ₩230,313 | -1.02% | 151.6만 |
|---|
| 2026.05.12 | ₩232,451 | ₩235,471 | ₩228,443 | ₩233,894 | +0.62% | 121.3만 |
|---|
| 2026.05.11 | ₩237,983 | ₩240,134 | ₩230,313 | ₩231,877 | -2.57% | 156.9만 |
|---|
| 2026.05.08 | ₩243,741 | ₩243,995 | ₩234,188 | ₩238,771 | -2.04% | 108.3만 |
|---|
| 2026.05.07 | ₩237,635 | ₩243,167 | ₩236,834 | ₩238,677 | +0.44% | 180.3만 |
|---|
| 2026.05.06 | ₩240,922 | ₩244,102 | ₩234,843 | ₩235,778 | -2.14% | 183.7만 |
|---|
| 2026.05.05 | ₩213,506 | ₩236,473 | ₩209,270 | ₩235,711 | +10.40% | 417.7만 |
|---|
| 2026.05.04 | ₩211,769 | ₩215,643 | ₩211,101 | ₩215,029 | +1.54% | 313만 |
|---|
| 2026.05.01 | ₩213,946 | ₩215,777 | ₩208,749 | ₩210,793 | -1.47% | 152.3만 |
|---|
| 2026.04.30 | ₩207,092 | ₩213,973 | ₩206,424 | ₩211,595 | +2.17% | 251.9만 |
|---|
| 2026.04.29 | ₩211,916 | ₩213,706 | ₩207,386 | ₩209,310 | -1.23% | 159.4만 |
|---|
| 2026.04.28 | ₩219,064 | ₩219,184 | ₩211,942 | ₩212,410 | -3.04% | 146.7만 |
|---|
| 2026.04.27 | ₩217,621 | ₩221,135 | ₩216,472 | ₩218,903 | +0.59% | 98.2만 |
|---|
| 2026.04.24 | ₩215,550 | ₩219,291 | ₩214,040 | ₩216,819 | +0.59% | 108.7만 |
|---|
| 2026.04.23 | ₩225,317 | ₩225,317 | ₩208,856 | ₩214,681 | -4.72% | 214.2만 |
|---|
| 2026.04.22 | ₩238,263 | ₩240,120 | ₩233,159 | ₩234,095 | -1.75% | 128.4만 |
|---|
| 2026.04.21 | ₩236,713 | ₩241,804 | ₩233,841 | ₩234,736 | -0.84% | 183.2만 |
|---|
| 2026.04.20 | ₩233,333 | ₩236,887 | ₩231,142 | ₩236,165 | +1.21% | 105만 |
|---|
| 2026.04.17 | ₩233,012 | ₩239,666 | ₩231,957 | ₩235,765 | +1.18% | 163.5만 |
|---|
| 2026.04.16 | ₩240,281 | ₩240,281 | ₩229,592 | ₩229,739 | -4.39% | 153.7만 |
|---|
| 2026.04.15 | ₩234,910 | ₩241,456 | ₩234,896 | ₩237,956 | +1.30% | 128.8만 |
|---|
| 2026.04.14 | ₩230,888 | ₩235,685 | ₩229,445 | ₩234,188 | +1.43% | 123.8만 |
|---|
| 2026.04.13 | ₩222,725 | ₩231,382 | ₩222,137 | ₩229,792 | +3.17% | 140.2만 |
|---|
| 2026.04.10 | ₩226,399 | ₩227,053 | ₩220,787 | ₩223,580 | -1.25% | 145.5만 |
|---|
| 2026.04.09 | ₩228,670 | ₩228,884 | ₩221,014 | ₩225,771 | -1.27% | 191.3만 |
|---|
| 2026.04.08 | ₩234,335 | ₩238,584 | ₩229,498 | ₩230,527 | -1.62% | 175.7만 |
|---|
| 2026.04.07 | ₩226,332 | ₩230,060 | ₩224,862 | ₩227,962 | +0.72% | 133.6만 |
|---|
| 2026.04.06 | ₩231,289 | ₩231,289 | ₩218,569 | ₩228,096 | -1.38% | 115.5만 |
|---|
| 2026.04.02 | ₩227,387 | ₩236,646 | ₩226,759 | ₩231,489 | +1.80% | 79.4만 |
|---|
| 2026.04.01 | ₩229,619 | ₩232,839 | ₩226,840 | ₩230,340 | +0.31% | 77만 |
|---|
| 2026.03.31 | ₩225,423 | ₩231,596 | ₩222,524 | ₩227,855 | +1.08% | 135.5만 |
|---|
| 2026.03.30 | ₩221,348 | ₩225,423 | ₩218,142 | ₩222,003 | +0.30% | 128.1만 |
|---|
| 2026.03.27 | ₩223,900 | ₩225,183 | ₩216,926 | ₩218,917 | -2.23% | 152.7만 |
|---|
| 2026.03.26 | ₩219,558 | ₩227,775 | ₩219,558 | ₩226,332 | +3.09% | 114.9만 |
|---|
| 2026.03.25 | ₩225,236 | ₩228,563 | ₩218,088 | ₩221,308 | -1.74% | 145.2만 |
|---|
| 2026.03.24 | ₩219,705 | ₩226,105 | ₩218,663 | ₩221,910 | +1.00% | 151.5만 |
|---|
| 2026.03.23 | ₩227,481 | ₩230,875 | ₩221,549 | ₩223,072 | -1.94% | 140.3만 |
|---|
| 2026.03.20 | ₩222,284 | ₩223,874 | ₩218,850 | ₩221,883 | -0.18% | 346.2만 |
|---|
| 2026.03.19 | ₩220,867 | ₩226,546 | ₩219,064 | ₩222,417 | +0.70% | 134.6만 |
|---|
| 2026.03.18 | ₩220,680 | ₩225,691 | ₩218,315 | ₩223,152 | +1.12% | 126.9만 |
|---|
| 2026.03.17 | ₩222,684 | ₩229,298 | ₩222,604 | ₩225,036 | +1.06% | 145만 |
|---|
| 2026.03.16 | ₩223,099 | ₩225,610 | ₩218,583 | ₩220,306 | -1.25% | 130.8만 |
|---|
| 2026.03.13 | ₩219,986 | ₩223,179 | ₩219,304 | ₩220,079 | +0.04% | 160만 |
|---|
| 2026.03.12 | ₩226,105 | ₩230,835 | ₩216,739 | ₩217,688 | -3.72% | 184.4만 |
|---|
| 2026.03.11 | ₩227,681 | ₩231,810 | ₩226,345 | ₩229,245 | +0.69% | 97.7만 |
|---|
| 2026.03.10 | ₩237,983 | ₩240,681 | ₩228,309 | ₩228,376 | -4.04% | 159.8만 |
|---|
| 2026.03.09 | ₩233,133 | ₩240,815 | ₩230,033 | ₩238,557 | +2.33% | 197.9만 |
|---|
| 2026.03.06 | ₩238,089 | ₩240,027 | ₩232,384 | ₩233,133 | -2.08% | 176.6만 |
|---|
| 2026.03.05 | ₩236,072 | ₩244,409 | ₩235,524 | ₩238,490 | +1.02% | 210.2만 |
|---|
| 2026.03.04 | ₩233,453 | ₩238,196 | ₩231,569 | ₩237,662 | +1.80% | 177.9만 |
|---|
| 2026.03.03 | ₩228,189 | ₩233,587 | ₩225,170 | ₩232,424 | +1.86% | 157.7만 |
|---|
| 2026.03.02 | ₩233,560 | ₩236,767 | ₩230,407 | ₩232,839 | -0.31% | 180.7만 |
|---|
| 2026.02.27 | ₩224,568 | ₩239,492 | ₩223,286 | ₩238,904 | +6.38% | 520.6만 |
|---|
| 2026.02.26 | ₩221,228 | ₩230,300 | ₩217,834 | ₩227,989 | +3.06% | 413.9만 |
|---|
| 2026.02.25 | ₩222,310 | ₩222,310 | ₩213,773 | ₩216,325 | -2.69% | 319.2만 |
|---|
| 2026.02.24 | ₩217,260 | ₩222,364 | ₩216,485 | ₩220,293 | +1.40% | 264.3만 |
|---|
| 2026.02.23 | ₩218,930 | ₩221,950 | ₩213,332 | ₩216,859 | -0.95% | 262만 |
|---|
| 2026.02.20 | ₩224,862 | ₩226,252 | ₩218,609 | ₩221,282 | -1.59% | 258.2만 |
|---|
| 2026.02.19 | ₩225,864 | ₩228,550 | ₩216,365 | ₩226,279 | +0.18% | 358.6만 |
|---|
| 2026.02.18 | ₩220,092 | ₩228,657 | ₩218,249 | ₩228,550 | +3.84% | 259.8만 |
|---|
| 2026.02.17 | ₩222,070 | ₩223,860 | ₩217,541 | ₩219,705 | -1.06% | 221.3만 |
|---|
| 2026.02.13 | ₩227,107 | ₩230,501 | ₩221,255 | ₩223,045 | -1.79% | 426.6만 |
|---|
| 2026.02.12 | ₩217,688 | ₩227,134 | ₩209,324 | ₩225,597 | +3.63% | 705.5만 |
|---|
| 2026.02.11 | ₩240,949 | ₩247,175 | ₩233,587 | ₩236,727 | -1.75% | 455.9만 |
|---|
| 2026.02.10 | ₩257,823 | ₩260,308 | ₩242,859 | ₩243,768 | -5.45% | 364.7만 |
|---|
| 2026.02.09 | ₩250,194 | ₩258,211 | ₩247,375 | ₩257,423 | +2.89% | 204.5만 |
|---|
| 2026.02.06 | ₩244,663 | ₩253,975 | ₩244,195 | ₩250,502 | +2.39% | 344.3만 |
|---|
| 2026.02.05 | ₩267,056 | ₩267,056 | ₩235,244 | ₩241,777 | -9.47% | 442.5만 |
|---|
| 2026.02.04 | ₩268,886 | ₩275,232 | ₩263,542 | ₩270,610 | +0.64% | 339.3만 |
|---|
| 2026.02.03 | ₩307,405 | ₩311,948 | ₩269,287 | ₩272,253 | -11.44% | 493.3만 |
|---|
| 2026.02.02 | ₩305,615 | ₩309,637 | ₩302,716 | ₩308,942 | +1.09% | 80.6만 |
|---|
| 2026.01.30 | ₩313,191 | ₩313,805 | ₩305,521 | ₩307,499 | -1.82% | 146.4만 |
|---|
| 2026.01.29 | ₩321,100 | ₩321,100 | ₩312,175 | ₩314,807 | -1.96% | 145만 |
|---|
| 2026.01.28 | ₩319,844 | ₩322,182 | ₩317,279 | ₩320,339 | +0.15% | 159.1만 |
|---|
| 2026.01.27 | ₩317,720 | ₩326,217 | ₩314,580 | ₩322,049 | +1.36% | 131.6만 |
|---|
| 2026.01.26 | ₩313,658 | ₩320,005 | ₩304,613 | ₩319,898 | +1.99% | 94.6만 |
|---|
| 2026.01.23 | ₩318,655 | ₩319,684 | ₩313,565 | ₩314,393 | -1.34% | 68.3만 |
|---|
| 2026.01.22 | ₩323,331 | ₩324,654 | ₩318,268 | ₩319,390 | -1.22% | 132.7만 |
|---|
| 2026.01.21 | ₩315,208 | ₩324,400 | ₩311,480 | ₩322,530 | +2.32% | 101.7만 |
|---|
| 2026.01.20 | ₩310,639 | ₩317,132 | ₩308,167 | ₩312,229 | +0.51% | 123.1만 |
|---|
| 2026.01.16 | ₩321,140 | ₩322,730 | ₩317,546 | ₩317,559 | -1.11% | 135.1만 |
|---|
| 2026.01.15 | ₩321,848 | ₩323,919 | ₩318,040 | ₩322,369 | +0.16% | 72.4만 |
|---|
| 2026.01.14 | ₩322,356 | ₩324,026 | ₩320,245 | ₩322,463 | +0.03% | 88.2만 |
|---|
| 2026.01.13 | ₩323,705 | ₩327,099 | ₩318,642 | ₩322,757 | -0.29% | 112.1만 |
|---|
| 2026.01.12 | ₩325,215 | ₩326,044 | ₩319,644 | ₩321,808 | -1.05% | 93만 |
|---|
| 2026.01.09 | ₩326,845 | ₩330,079 | ₩323,879 | ₩323,879 | -0.91% | 129.1만 |
|---|
| 2026.01.08 | ₩322,864 | ₩327,634 | ₩319,323 | ₩324,921 | +0.64% | 183.2만 |
|---|
| 2026.01.07 | ₩321,995 | ₩329,624 | ₩320,659 | ₩326,391 | +1.37% | 193.6만 |
|---|
| 2026.01.06 | ₩313,444 | ₩323,078 | ₩313,204 | ₩321,367 | +2.53% | 163.6만 |
|---|
| 2026.01.05 | ₩297,345 | ₩313,912 | ₩296,316 | ₩313,431 | +5.41% | 150.9만 |
|---|
| 2026.01.02 | ₩301,166 | ₩304,853 | ₩298,093 | ₩301,112 | -0.02% | 77.5만 |
|---|
| 2025.12.31 | ₩303,531 | ₩304,292 | ₩301,005 | ₩301,166 | -0.78% | 50.2만 |
|---|
| 2025.12.30 | ₩302,101 | ₩305,000 | ₩301,406 | ₩304,212 | +0.70% | 53.5만 |
|---|
| 2025.12.29 | ₩301,273 | ₩304,038 | ₩301,273 | ₩303,437 | +0.72% | 46.7만 |
|---|
| 2025.12.26 | ₩302,154 | ₩303,437 | ₩301,527 | ₩303,183 | +0.34% | 42.6만 |
|---|
| 2025.12.24 | ₩301,072 | ₩302,475 | ₩299,442 | ₩301,981 | +0.30% | 34.5만 |
|---|
| 2025.12.23 | ₩298,173 | ₩301,126 | ₩297,826 | ₩300,818 | +0.89% | 71.2만 |
|---|
| 2025.12.22 | ₩296,222 | ₩300,217 | ₩294,044 | ₩299,776 | +1.20% | 127.7만 |
|---|
| 2025.12.19 | ₩297,999 | ₩298,587 | ₩293,670 | ₩294,859 | -1.05% | 446.7만 |
|---|
| 2025.12.18 | ₩296,677 | ₩301,687 | ₩295,581 | ₩297,305 | +0.21% | 125.1만 |
|---|
| 2025.12.17 | ₩294,218 | ₩301,246 | ₩294,218 | ₩295,848 | +0.55% | 140.9만 |
|---|
| 2025.12.16 | ₩297,759 | ₩298,734 | ₩294,098 | ₩296,182 | -0.53% | 142.5만 |
|---|
| 2025.12.15 | ₩299,349 | ₩299,990 | ₩295,113 | ₩298,788 | -0.19% | 138.3만 |
|---|
| 2025.12.12 | ₩302,021 | ₩302,983 | ₩294,806 | ₩296,957 | -1.68% | 100.7만 |
|---|
| 2025.12.11 | ₩297,999 | ₩302,061 | ₩296,155 | ₩301,927 | +1.32% | 99.4만 |
|---|
| 2025.12.10 | ₩292,976 | ₩299,950 | ₩292,615 | ₩297,839 | +1.66% | 145.9만 |
|---|
| 2025.12.09 | ₩297,264 | ₩298,681 | ₩291,078 | ₩291,346 | -1.99% | 118.6만 |
|---|
| 2025.12.08 | ₩300,685 | ₩300,698 | ₩296,904 | ₩298,707 | -0.66% | 127만 |
|---|
| 2025.12.05 | ₩298,560 | ₩302,809 | ₩296,222 | ₩301,754 | +1.07% | 169만 |
|---|
| 2025.12.04 | ₩303,998 | ₩303,998 | ₩285,934 | ₩300,511 | -1.15% | 329.9만 |
|---|
| 2025.12.03 | ₩302,943 | ₩308,367 | ₩301,981 | ₩303,611 | +0.22% | 122.5만 |
|---|
| 2025.12.02 | ₩304,840 | ₩307,071 | ₩301,339 | ₩301,460 | -1.11% | 156.6만 |
|---|
| 2025.12.01 | ₩306,176 | ₩310,745 | ₩304,987 | ₩305,254 | -0.30% | 126.7만 |
|---|
| 2025.11.28 | ₩310,665 | ₩310,919 | ₩307,272 | ₩307,312 | -1.08% | 47.1만 |
|---|
| 2025.11.26 | ₩307,886 | ₩310,251 | ₩305,548 | ₩309,703 | +0.59% | 126.5만 |
|---|
| 2025.11.25 | ₩307,298 | ₩313,044 | ₩305,722 | ₩309,864 | +0.83% | 143.9만 |
|---|
| 2025.11.24 | ₩300,124 | ₩305,655 | ₩296,610 | ₩304,867 | +1.58% | 166.6만 |
|---|
| 2025.11.21 | ₩290,450 | ₩301,820 | ₩289,328 | ₩300,484 | +3.45% | 144.7만 |
|---|
| 2025.11.20 | ₩292,962 | ₩296,610 | ₩288,660 | ₩290,076 | -0.99% | 98.1만 |
|---|
| 2025.11.19 | ₩287,204 | ₩292,588 | ₩287,204 | ₩290,571 | +1.17% | 86.6만 |
|---|
| 2025.11.18 | ₩286,268 | ₩293,243 | ₩285,788 | ₩290,303 | +1.41% | 113.5만 |
|---|
| 2025.11.17 | ₩293,123 | ₩297,799 | ₩288,179 | ₩288,754 | -1.49% | 156.4만 |
|---|
| 2025.11.14 | ₩294,926 | ₩299,589 | ₩293,964 | ₩294,753 | -0.06% | 142.6만 |
|---|
| 2025.11.13 | ₩292,201 | ₩304,787 | ₩290,744 | ₩298,681 | +2.22% | 240.6만 |
|---|
| 2025.11.12 | ₩292,602 | ₩298,240 | ₩291,947 | ₩295,113 | +0.86% | 142.1만 |
|---|
| 2025.11.11 | ₩286,469 | ₩294,111 | ₩285,213 | ₩291,974 | +1.92% | 144.6만 |
|---|
| 2025.11.10 | ₩284,852 | ₩286,509 | ₩280,978 | ₩284,652 | -0.07% | 106.1만 |
|---|
| 2025.11.07 | ₩280,336 | ₩282,354 | ₩276,194 | ₩281,191 | +0.31% | 116.1만 |
|---|
| 2025.11.06 | ₩280,577 | ₩284,157 | ₩279,014 | ₩281,726 | +0.41% | 198.8만 |
|---|
| 2025.11.05 | ₩280,310 | ₩283,316 | ₩276,582 | ₩280,737 | +0.15% | 151.4만 |
|---|
| 2025.11.04 | ₩281,726 | ₩288,513 | ₩279,361 | ₩281,859 | +0.05% | 144.7만 |
|---|
| 2025.11.03 | ₩283,810 | ₩287,752 | ₩278,132 | ₩285,761 | +0.69% | 207만 |
|---|
| 2025.10.31 | ₩288,954 | ₩291,947 | ₩286,041 | ₩289,208 | +0.09% | 153.1만 |
|---|
| 2025.10.30 | ₩288,580 | ₩294,151 | ₩288,580 | ₩289,221 | +0.22% | 175.6만 |
|---|
| 2025.10.29 | ₩293,938 | ₩297,398 | ₩288,259 | ₩291,038 | -0.99% | 278.2만 |
|---|
| 2025.10.28 | ₩280,884 | ₩295,581 | ₩279,855 | ₩291,439 | +3.76% | 201만 |
|---|
| 2025.10.27 | ₩296,302 | ₩296,302 | ₩290,130 | ₩290,504 | -1.96% | 269.9만 |
|---|
| 2025.10.24 | ₩293,951 | ₩296,570 | ₩293,831 | ₩294,632 | +0.23% | 129.4만 |
|---|
| 2025.10.23 | ₩296,610 | ₩300,618 | ₩289,889 | ₩293,817 | -0.94% | 202.7만 |
|---|
| 2025.10.22 | ₩291,987 | ₩296,610 | ₩288,393 | ₩291,078 | -0.31% | 165.8만 |
|---|
| 2025.10.21 | ₩286,776 | ₩293,844 | ₩283,917 | ₩292,161 | +1.88% | 270.8만 |
|---|
| 2025.10.20 | ₩275,660 | ₩283,890 | ₩273,910 | ₩283,316 | +2.78% | 167.2만 |
|---|
| 2025.10.17 | ₩274,551 | ₩275,406 | ₩269,902 | ₩273,295 | -0.46% | 149.7만 |
|---|
| 2025.10.16 | ₩273,856 | ₩278,145 | ₩271,505 | ₩274,898 | +0.38% | 198.7만 |
|---|
| 2025.10.15 | ₩273,643 | ₩276,315 | ₩269,421 | ₩271,385 | -0.83% | 135.9만 |
|---|
| 2025.10.14 | ₩270,022 | ₩276,622 | ₩267,256 | ₩273,576 | +1.32% | 142.7만 |
|---|
| 2025.10.13 | ₩265,399 | ₩275,500 | ₩265,399 | ₩272,253 | +2.58% | 148.8만 |
|---|
| 2025.10.10 | ₩271,719 | ₩273,402 | ₩264,210 | ₩264,771 | -2.56% | 199만 |
|---|