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 | ₩344,219 | ₩351,939 | ₩344,219 | ₩347,091 | +0.83% | 97.2만 |
| 2026.10.08 | ₩341,922 | ₩347,184 | ₩337,314 | ₩345,755 | +1.12% | 98.8만 |
| 2026.10.07 | ₩349,134 | ₩349,134 | ₩340,640 | ₩344,727 | -1.26% | 140.6만 |
| 2026.10.06 | ₩359,845 | ₩366,323 | ₩346,970 | ₩347,224 | -3.51% | 110.5만 |
| 2026.10.05 | ₩345,261 | ₩356,480 | ₩345,261 | ₩355,384 | +2.93% | 168.8만 |
| 2026.10.02 | ₩348,186 | ₩349,895 | ₩343,338 | ₩344,860 | -0.96% | 136.7만 |
| 2026.10.01 | ₩357,962 | ₩359,111 | ₩346,329 | ₩348,212 | -2.72% | 147.7만 |
| 2026.09.30 | ₩360,553 | ₩364,827 | ₩357,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩359,071 |
| -0.41% |
| 152.8만 |
| 2026.09.29 | ₩362,557 | ₩365,281 | ₩355,839 | ₩359,258 | -0.91% | 117.4만 |
|---|
| 2026.09.28 | ₩355,959 | ₩364,279 | ₩355,224 | ₩361,902 | +1.67% | 162.1만 |
|---|
| 2026.09.25 | ₩367,151 | ₩367,151 | ₩359,845 | ₩361,101 | -1.65% | 110.5만 |
|---|
| 2026.09.24 | ₩355,879 | ₩370,129 | ₩355,879 | ₩367,311 | +3.21% | 189.3만 |
|---|
| 2026.09.23 | ₩361,488 | ₩370,490 | ₩357,161 | ₩357,748 | -1.03% | 111.7만 |
|---|
| 2026.09.22 | ₩360,940 | ₩363,865 | ₩356,947 | ₩360,727 | -0.06% | 95.1만 |
|---|
| 2026.09.21 | ₩356,279 | ₩361,755 | ₩354,263 | ₩360,446 | +1.17% | 192.8만 |
|---|
| 2026.09.18 | ₩359,872 | ₩359,872 | ₩353,768 | ₩355,825 | -1.12% | 559.5만 |
|---|
| 2026.09.17 | ₩364,814 | ₩365,789 | ₩357,829 | ₩359,859 | -1.36% | 171.5만 |
|---|
| 2026.09.16 | ₩361,795 | ₩365,361 | ₩358,697 | ₩359,031 | -0.76% | 167.2만 |
|---|
| 2026.09.15 | ₩351,485 | ₩363,745 | ₩351,191 | ₩360,166 | +2.47% | 143.9만 |
|---|
| 2026.09.14 | ₩354,957 | ₩357,869 | ₩350,670 | ₩354,824 | -0.04% | 128만 |
|---|
| 2026.09.11 | ₩345,675 | ₩351,111 | ₩343,204 | ₩349,615 | +1.14% | 142.9만 |
|---|
| 2026.09.10 | ₩339,999 | ₩345,822 | ₩337,274 | ₩343,645 | +1.07% | 132만 |
|---|
| 2026.09.09 | ₩343,378 | ₩344,767 | ₩339,518 | ₩343,217 | -0.05% | 109만 |
|---|
| 2026.09.08 | ₩352,593 | ₩353,648 | ₩345,915 | ₩346,196 | -1.81% | 138.1만 |
|---|
| 2026.09.04 | ₩358,577 | ₩363,011 | ₩350,723 | ₩357,628 | -0.26% | 119.8만 |
|---|
| 2026.09.03 | ₩355,011 | ₩362,890 | ₩351,765 | ₩362,770 | +2.19% | 201.3만 |
|---|
| 2026.09.02 | ₩344,580 | ₩355,371 | ₩343,484 | ₩352,379 | +2.26% | 112.8만 |
|---|
| 2026.09.01 | ₩350,042 | ₩350,777 | ₩343,498 | ₩345,047 | -1.43% | 124만 |
|---|
| 2026.08.31 | ₩344,673 | ₩349,748 | ₩341,935 | ₩348,840 | +1.21% | 130.4만 |
|---|
| 2026.08.28 | ₩347,985 | ₩351,017 | ₩344,686 | ₩349,588 | +0.46% | 184.2만 |
|---|
| 2026.08.27 | ₩349,241 | ₩354,263 | ₩346,917 | ₩350,429 | +0.34% | 123.2만 |
|---|
| 2026.08.26 | ₩340,453 | ₩350,603 | ₩338,115 | ₩349,268 | +2.59% | 127.2만 |
|---|
| 2026.08.25 | ₩345,368 | ₩349,655 | ₩342,510 | ₩346,476 | +0.32% | 90.1만 |
|---|
| 2026.08.24 | ₩342,990 | ₩349,762 | ₩341,628 | ₩347,571 | +1.34% | 111.4만 |
|---|
| 2026.08.21 | ₩342,964 | ₩347,785 | ₩340,479 | ₩347,010 | +1.18% | 130.7만 |
|---|
| 2026.08.20 | ₩329,715 | ₩347,651 | ₩329,715 | ₩341,975 | +3.72% | 178.7만 |
|---|
| 2026.08.19 | ₩321,154 | ₩335,231 | ₩321,154 | ₩332,933 | +3.67% | 121만 |
|---|
| 2026.08.18 | ₩326,362 | ₩328,579 | ₩320,512 | ₩320,579 | -1.77% | 109.6만 |
|---|
| 2026.08.17 | ₩314,315 | ₩323,037 | ₩312,205 | ₩322,195 | +2.51% | 152.2만 |
|---|
| 2026.08.14 | ₩321,274 | ₩324,546 | ₩315,023 | ₩316,078 | -1.62% | 90.6만 |
|---|
| 2026.08.13 | ₩320,299 | ₩326,269 | ₩315,878 | ₩322,569 | +0.71% | 75만 |
|---|
| 2026.08.12 | ₩320,272 | ₩325,561 | ₩317,868 | ₩322,823 | +0.80% | 85.5만 |
|---|
| 2026.08.11 | ₩322,503 | ₩327,618 | ₩321,501 | ₩325,668 | +0.98% | 108.5만 |
|---|
| 2026.08.10 | ₩317,267 | ₩324,786 | ₩314,876 | ₩323,197 | +1.87% | 116.1만 |
|---|
| 2026.08.07 | ₩310,402 | ₩318,910 | ₩307,851 | ₩318,803 | +2.71% | 105.4만 |
|---|
| 2026.08.06 | ₩315,197 | ₩316,265 | ₩305,527 | ₩310,429 | -1.51% | 126.5만 |
|---|
| 2026.08.05 | ₩311,845 | ₩318,162 | ₩308,973 | ₩315,264 | +1.10% | 155.8만 |
|---|
| 2026.08.04 | ₩310,496 | ₩311,324 | ₩303,377 | ₩304,779 | -1.84% | 147.2만 |
|---|
| 2026.08.03 | ₩316,760 | ₩318,522 | ₩308,292 | ₩311,671 | -1.61% | 164.5만 |
|---|
| 2026.07.31 | ₩316,492 | ₩317,788 | ₩308,425 | ₩313,888 | -0.82% | 132.2만 |
|---|
| 2026.07.30 | ₩325,681 | ₩328,673 | ₩313,875 | ₩317,588 | -2.49% | 170.4만 |
|---|
| 2026.07.29 | ₩322,930 | ₩335,711 | ₩321,474 | ₩330,636 | +2.39% | 224.2만 |
|---|
| 2026.07.28 | ₩313,861 | ₩330,850 | ₩310,522 | ₩324,466 | +3.38% | 509.7만 |
|---|
| 2026.07.27 | ₩276,919 | ₩285,120 | ₩276,291 | ₩284,772 | +2.84% | 216만 |
|---|
| 2026.07.24 | ₩277,988 | ₩280,458 | ₩276,358 | ₩277,867 | -0.04% | 109만 |
|---|
| 2026.07.23 | ₩289,367 | ₩289,888 | ₩272,659 | ₩276,892 | -4.31% | 135.2만 |
|---|
| 2026.07.22 | ₩270,402 | ₩270,642 | ₩263,911 | ₩265,139 | -1.95% | 100.4만 |
|---|
| 2026.07.21 | ₩265,634 | ₩272,418 | ₩265,420 | ₩269,280 | +1.37% | 103만 |
|---|
| 2026.07.20 | ₩274,048 | ₩274,515 | ₩268,892 | ₩272,325 | -0.63% | 83.7만 |
|---|
| 2026.07.17 | ₩276,665 | ₩282,662 | ₩274,862 | ₩275,477 | -0.43% | 126.2만 |
|---|
| 2026.07.16 | ₩277,774 | ₩282,969 | ₩277,761 | ₩281,126 | +1.21% | 104.9만 |
|---|
| 2026.07.15 | ₩279,470 | ₩283,036 | ₩275,824 | ₩276,211 | -1.17% | 114.4만 |
|---|
| 2026.07.14 | ₩273,807 | ₩278,615 | ₩270,802 | ₩277,574 | +1.38% | 110.5만 |
|---|
| 2026.07.13 | ₩277,600 | ₩283,624 | ₩276,118 | ₩277,200 | -0.14% | 131.1만 |
|---|
| 2026.07.10 | ₩281,807 | ₩281,821 | ₩276,104 | ₩277,600 | -1.49% | 74.7만 |
|---|
| 2026.07.09 | ₩274,195 | ₩280,592 | ₩271,363 | ₩279,096 | +1.79% | 110.6만 |
|---|
| 2026.07.08 | ₩275,290 | ₩277,226 | ₩268,665 | ₩272,178 | -1.13% | 103.6만 |
|---|
| 2026.07.07 | ₩280,472 | ₩281,941 | ₩273,460 | ₩278,108 | -0.84% | 134.6만 |
|---|
| 2026.07.06 | ₩274,382 | ₩277,761 | ₩269,760 | ₩275,089 | +0.26% | 89.6만 |
|---|
| 2026.07.02 | ₩272,899 | ₩278,188 | ₩272,378 | ₩276,518 | +1.33% | 122.9만 |
|---|
| 2026.07.01 | ₩260,625 | ₩275,797 | ₩260,625 | ₩271,390 | +4.13% | 248.4만 |
|---|
| 2026.06.30 | ₩259,103 | ₩259,209 | ₩252,318 | ₩258,061 | -0.40% | 135.8만 |
|---|
| 2026.06.29 | ₩256,458 | ₩258,542 | ₩252,732 | ₩258,141 | +0.66% | 129.2만 |
|---|
| 2026.06.26 | ₩247,657 | ₩255,617 | ₩247,657 | ₩255,283 | +3.08% | 177.5만 |
|---|
| 2026.06.25 | ₩249,553 | ₩255,309 | ₩244,638 | ₩248,992 | -0.22% | 160.3만 |
|---|
| 2026.06.24 | ₩233,312 | ₩250,809 | ₩233,312 | ₩247,910 | +6.26% | 186.2만 |
|---|
| 2026.06.23 | ₩226,982 | ₩230,842 | ₩225,379 | ₩228,758 | +0.78% | 162.2만 |
|---|
| 2026.06.22 | ₩223,870 | ₩226,915 | ₩218,167 | ₩224,124 | +0.11% | 213.6만 |
|---|
| 2026.06.18 | ₩227,943 | ₩228,384 | ₩216,658 | ₩224,070 | -1.70% | 370.4만 |
|---|
| 2026.06.17 | ₩234,635 | ₩237,119 | ₩226,661 | ₩227,943 | -2.85% | 185.9만 |
|---|
| 2026.06.16 | ₩239,590 | ₩241,232 | ₩236,571 | ₩239,296 | -0.12% | 98.9만 |
|---|
| 2026.06.15 | ₩243,222 | ₩244,865 | ₩235,236 | ₩238,254 | -2.04% | 173.2만 |
|---|
| 2026.06.12 | ₩241,954 | ₩243,623 | ₩237,707 | ₩242,354 | +0.17% | 125.4만 |
|---|
| 2026.06.11 | ₩241,927 | ₩243,142 | ₩237,760 | ₩241,820 | -0.04% | 160.6만 |
|---|
| 2026.06.10 | ₩246,241 | ₩249,847 | ₩240,965 | ₩243,303 | -1.19% | 121만 |
|---|
| 2026.06.09 | ₩247,376 | ₩254,668 | ₩245,239 | ₩248,752 | +0.56% | 131.1만 |
|---|
| 2026.06.08 | ₩246,708 | ₩247,817 | ₩242,475 | ₩245,333 | -0.56% | 120.4만 |
|---|
| 2026.06.05 | ₩250,167 | ₩252,318 | ₩243,570 | ₩245,012 | -2.06% | 127.9만 |
|---|
| 2026.06.04 | ₩247,670 | ₩252,238 | ₩243,864 | ₩249,593 | +0.78% | 167.6만 |
|---|
| 2026.06.03 | ₩236,999 | ₩243,503 | ₩232,524 | ₩243,142 | +2.59% | 156.1만 |
|---|
| 2026.06.02 | ₩247,082 | ₩248,912 | ₩238,882 | ₩241,259 | -2.36% | 167.9만 |
|---|
| 2026.06.01 | ₩244,197 | ₩252,238 | ₩243,076 | ₩249,513 | +2.18% | 140.5만 |
|---|
| 2026.05.29 | ₩241,967 | ₩247,456 | ₩238,281 | ₩243,356 | +0.57% | 259.8만 |
|---|
| 2026.05.28 | ₩220,397 | ₩241,914 | ₩218,968 | ₩241,860 | +9.74% | 225.4만 |
|---|
| 2026.05.27 | ₩218,447 | ₩224,124 | ₩217,726 | ₩221,199 | +1.26% | 140만 |
|---|
| 2026.05.26 | ₩221,947 | ₩223,162 | ₩216,030 | ₩216,364 | -2.52% | 200.5만 |
|---|
| 2026.05.22 | ₩225,312 | ₩226,474 | ₩217,753 | ₩224,244 | -0.47% | 179.1만 |
|---|
| 2026.05.21 | ₩227,797 | ₩227,890 | ₩222,267 | ₩224,404 | -1.49% | 208.2만 |
|---|
| 2026.05.20 | ₩227,049 | ₩229,680 | ₩220,958 | ₩229,052 | +0.88% | 216만 |
|---|
| 2026.05.19 | ₩230,201 | ₩234,969 | ₩226,034 | ₩231,296 | +0.48% | 164.5만 |
|---|
| 2026.05.18 | ₩225,967 | ₩233,686 | ₩225,967 | ₩230,802 | +2.14% | 120만 |
|---|
| 2026.05.15 | ₩227,142 | ₩231,523 | ₩225,286 | ₩225,873 | -0.56% | 179.1만 |
|---|
| 2026.05.14 | ₩232,524 | ₩234,995 | ₩227,783 | ₩227,957 | -1.96% | 168.8만 |
|---|
| 2026.05.13 | ₩232,605 | ₩235,409 | ₩224,471 | ₩230,227 | -1.02% | 151.6만 |
|---|
| 2026.05.12 | ₩232,364 | ₩235,383 | ₩228,357 | ₩233,807 | +0.62% | 121.3만 |
|---|
| 2026.05.11 | ₩237,894 | ₩240,044 | ₩230,227 | ₩231,790 | -2.57% | 156.9만 |
|---|
| 2026.05.08 | ₩243,650 | ₩243,904 | ₩234,100 | ₩238,682 | -2.04% | 108.3만 |
|---|
| 2026.05.07 | ₩237,546 | ₩243,076 | ₩236,745 | ₩238,588 | +0.44% | 180.3만 |
|---|
| 2026.05.06 | ₩240,832 | ₩244,010 | ₩234,755 | ₩235,690 | -2.14% | 183.7만 |
|---|
| 2026.05.05 | ₩213,426 | ₩236,384 | ₩209,192 | ₩235,623 | +10.40% | 417.7만 |
|---|
| 2026.05.04 | ₩211,689 | ₩215,563 | ₩211,022 | ₩214,948 | +1.54% | 313만 |
|---|
| 2026.05.01 | ₩213,866 | ₩215,696 | ₩208,671 | ₩210,714 | -1.47% | 152.3만 |
|---|
| 2026.04.30 | ₩207,015 | ₩213,893 | ₩206,347 | ₩211,516 | +2.17% | 251.9만 |
|---|
| 2026.04.29 | ₩211,836 | ₩213,626 | ₩207,309 | ₩209,232 | -1.23% | 159.4만 |
|---|
| 2026.04.28 | ₩218,982 | ₩219,102 | ₩211,863 | ₩212,331 | -3.04% | 146.7만 |
|---|
| 2026.04.27 | ₩217,539 | ₩221,052 | ₩216,391 | ₩218,821 | +0.59% | 98.2만 |
|---|
| 2026.04.24 | ₩215,469 | ₩219,209 | ₩213,960 | ₩216,738 | +0.59% | 108.7만 |
|---|
| 2026.04.23 | ₩225,232 | ₩225,232 | ₩208,778 | ₩214,601 | -4.72% | 214.2만 |
|---|
| 2026.04.22 | ₩238,174 | ₩240,030 | ₩233,072 | ₩234,007 | -1.75% | 128.4만 |
|---|
| 2026.04.21 | ₩236,625 | ₩241,713 | ₩233,753 | ₩234,648 | -0.84% | 183.2만 |
|---|
| 2026.04.20 | ₩233,246 | ₩236,798 | ₩231,055 | ₩236,077 | +1.21% | 105만 |
|---|
| 2026.04.17 | ₩232,925 | ₩239,576 | ₩231,870 | ₩235,676 | +1.18% | 163.5만 |
|---|
| 2026.04.16 | ₩240,191 | ₩240,191 | ₩229,506 | ₩229,653 | -4.39% | 153.7만 |
|---|
| 2026.04.15 | ₩234,822 | ₩241,366 | ₩234,808 | ₩237,867 | +1.30% | 128.8만 |
|---|
| 2026.04.14 | ₩230,802 | ₩235,596 | ₩229,359 | ₩234,100 | +1.43% | 123.8만 |
|---|
| 2026.04.13 | ₩222,641 | ₩231,296 | ₩222,054 | ₩229,706 | +3.17% | 140.2만 |
|---|
| 2026.04.10 | ₩226,314 | ₩226,968 | ₩220,705 | ₩223,496 | -1.25% | 145.5만 |
|---|
| 2026.04.09 | ₩228,585 | ₩228,798 | ₩220,932 | ₩225,686 | -1.27% | 191.3만 |
|---|
| 2026.04.08 | ₩234,247 | ₩238,495 | ₩229,413 | ₩230,441 | -1.62% | 175.7만 |
|---|
| 2026.04.07 | ₩226,247 | ₩229,974 | ₩224,778 | ₩227,877 | +0.72% | 133.6만 |
|---|
| 2026.04.06 | ₩231,202 | ₩231,202 | ₩218,488 | ₩228,010 | -1.38% | 115.5만 |
|---|
| 2026.04.02 | ₩227,302 | ₩236,558 | ₩226,675 | ₩231,403 | +1.80% | 79.4만 |
|---|
| 2026.04.01 | ₩229,533 | ₩232,752 | ₩226,755 | ₩230,254 | +0.31% | 77만 |
|---|
| 2026.03.31 | ₩225,339 | ₩231,509 | ₩222,441 | ₩227,770 | +1.08% | 135.5만 |
|---|
| 2026.03.30 | ₩221,266 | ₩225,339 | ₩218,060 | ₩221,920 | +0.30% | 128.1만 |
|---|
| 2026.03.27 | ₩223,816 | ₩225,099 | ₩216,845 | ₩218,835 | -2.23% | 152.7만 |
|---|
| 2026.03.26 | ₩219,476 | ₩227,690 | ₩219,476 | ₩226,247 | +3.09% | 114.9만 |
|---|
| 2026.03.25 | ₩225,152 | ₩228,478 | ₩218,007 | ₩221,225 | -1.74% | 145.2만 |
|---|
| 2026.03.24 | ₩219,623 | ₩226,020 | ₩218,581 | ₩221,826 | +1.00% | 151.5만 |
|---|
| 2026.03.23 | ₩227,396 | ₩230,788 | ₩221,466 | ₩222,988 | -1.94% | 140.3만 |
|---|
| 2026.03.20 | ₩222,200 | ₩223,790 | ₩218,768 | ₩221,800 | -0.18% | 346.2만 |
|---|
| 2026.03.19 | ₩220,785 | ₩226,461 | ₩218,982 | ₩222,334 | +0.70% | 134.6만 |
|---|
| 2026.03.18 | ₩220,598 | ₩225,606 | ₩218,234 | ₩223,069 | +1.12% | 126.9만 |
|---|
| 2026.03.17 | ₩222,601 | ₩229,212 | ₩222,521 | ₩224,952 | +1.06% | 145만 |
|---|
| 2026.03.16 | ₩223,015 | ₩225,526 | ₩218,501 | ₩220,224 | -1.25% | 130.8만 |
|---|
| 2026.03.13 | ₩219,903 | ₩223,095 | ₩219,222 | ₩219,997 | +0.04% | 160만 |
|---|
| 2026.03.12 | ₩226,020 | ₩230,748 | ₩216,658 | ₩217,606 | -3.72% | 184.4만 |
|---|
| 2026.03.11 | ₩227,596 | ₩231,723 | ₩226,261 | ₩229,159 | +0.69% | 97.7만 |
|---|
| 2026.03.10 | ₩237,894 | ₩240,591 | ₩228,224 | ₩228,291 | -4.04% | 159.8만 |
|---|
| 2026.03.09 | ₩233,045 | ₩240,725 | ₩229,947 | ₩238,468 | +2.33% | 197.9만 |
|---|
| 2026.03.06 | ₩238,000 | ₩239,937 | ₩232,297 | ₩233,045 | -2.08% | 176.6만 |
|---|
| 2026.03.05 | ₩235,984 | ₩244,318 | ₩235,436 | ₩238,401 | +1.02% | 210.2만 |
|---|
| 2026.03.04 | ₩233,366 | ₩238,107 | ₩231,483 | ₩237,573 | +1.80% | 177.9만 |
|---|
| 2026.03.03 | ₩228,104 | ₩233,499 | ₩225,085 | ₩232,338 | +1.86% | 157.7만 |
|---|
| 2026.03.02 | ₩233,473 | ₩236,678 | ₩230,321 | ₩232,752 | -0.31% | 180.7만 |
|---|
| 2026.02.27 | ₩224,484 | ₩239,403 | ₩223,202 | ₩238,815 | +6.38% | 520.6만 |
|---|
| 2026.02.26 | ₩221,145 | ₩230,214 | ₩217,753 | ₩227,903 | +3.06% | 413.9만 |
|---|
| 2026.02.25 | ₩222,227 | ₩222,227 | ₩213,693 | ₩216,244 | -2.69% | 319.2만 |
|---|
| 2026.02.24 | ₩217,179 | ₩222,281 | ₩216,404 | ₩220,210 | +1.40% | 264.3만 |
|---|
| 2026.02.23 | ₩218,848 | ₩221,867 | ₩213,252 | ₩216,778 | -0.95% | 262만 |
|---|
| 2026.02.20 | ₩224,778 | ₩226,167 | ₩218,528 | ₩221,199 | -1.59% | 258.2만 |
|---|
| 2026.02.19 | ₩225,780 | ₩228,464 | ₩216,284 | ₩226,194 | +0.18% | 358.6만 |
|---|
| 2026.02.18 | ₩220,010 | ₩228,571 | ₩218,167 | ₩228,464 | +3.84% | 259.8만 |
|---|
| 2026.02.17 | ₩221,987 | ₩223,776 | ₩217,459 | ₩219,623 | -1.06% | 221.3만 |
|---|
| 2026.02.13 | ₩227,022 | ₩230,414 | ₩221,172 | ₩222,962 | -1.79% | 426.6만 |
|---|
| 2026.02.12 | ₩217,606 | ₩227,049 | ₩209,245 | ₩225,513 | +3.63% | 705.5만 |
|---|
| 2026.02.11 | ₩240,858 | ₩247,082 | ₩233,499 | ₩236,638 | -1.75% | 455.9만 |
|---|
| 2026.02.10 | ₩257,727 | ₩260,211 | ₩242,768 | ₩243,677 | -5.45% | 364.7만 |
|---|
| 2026.02.09 | ₩250,101 | ₩258,114 | ₩247,283 | ₩257,326 | +2.89% | 204.5만 |
|---|
| 2026.02.06 | ₩244,571 | ₩253,880 | ₩244,104 | ₩250,408 | +2.39% | 344.3만 |
|---|
| 2026.02.05 | ₩266,956 | ₩266,956 | ₩235,156 | ₩241,687 | -9.47% | 442.5만 |
|---|
| 2026.02.04 | ₩268,785 | ₩275,129 | ₩263,443 | ₩270,508 | +0.64% | 339.3만 |
|---|
| 2026.02.03 | ₩307,290 | ₩311,831 | ₩269,186 | ₩272,151 | -11.44% | 493.3만 |
|---|
| 2026.02.02 | ₩305,501 | ₩309,521 | ₩302,602 | ₩308,826 | +1.09% | 80.6만 |
|---|
| 2026.01.30 | ₩313,073 | ₩313,688 | ₩305,407 | ₩307,384 | -1.82% | 146.4만 |
|---|
| 2026.01.29 | ₩320,980 | ₩320,980 | ₩312,058 | ₩314,689 | -1.96% | 145만 |
|---|
| 2026.01.28 | ₩319,724 | ₩322,062 | ₩317,160 | ₩320,219 | +0.15% | 159.1만 |
|---|
| 2026.01.27 | ₩317,601 | ₩326,095 | ₩314,462 | ₩321,928 | +1.36% | 131.6만 |
|---|
| 2026.01.26 | ₩313,541 | ₩319,885 | ₩304,499 | ₩319,778 | +1.99% | 94.6만 |
|---|
| 2026.01.23 | ₩318,536 | ₩319,564 | ₩313,447 | ₩314,275 | -1.34% | 68.3만 |
|---|
| 2026.01.22 | ₩323,210 | ₩324,533 | ₩318,149 | ₩319,270 | -1.22% | 132.7만 |
|---|
| 2026.01.21 | ₩315,090 | ₩324,279 | ₩311,364 | ₩322,409 | +2.32% | 101.7만 |
|---|
| 2026.01.20 | ₩310,522 | ₩317,013 | ₩308,052 | ₩312,112 | +0.51% | 123.1만 |
|---|
| 2026.01.16 | ₩321,020 | ₩322,609 | ₩317,427 | ₩317,441 | -1.11% | 135.1만 |
|---|
| 2026.01.15 | ₩321,728 | ₩323,798 | ₩317,921 | ₩322,249 | +0.16% | 72.4만 |
|---|
| 2026.01.14 | ₩322,235 | ₩323,905 | ₩320,125 | ₩322,342 | +0.03% | 88.2만 |
|---|
| 2026.01.13 | ₩323,584 | ₩326,977 | ₩318,522 | ₩322,636 | -0.29% | 112.1만 |
|---|
| 2026.01.12 | ₩325,094 | ₩325,922 | ₩319,524 | ₩321,688 | -1.05% | 93만 |
|---|
| 2026.01.09 | ₩326,723 | ₩329,955 | ₩323,758 | ₩323,758 | -0.91% | 129.1만 |
|---|
| 2026.01.08 | ₩322,743 | ₩327,511 | ₩319,204 | ₩324,800 | +0.64% | 183.2만 |
|---|
| 2026.01.07 | ₩321,875 | ₩329,501 | ₩320,539 | ₩326,269 | +1.37% | 193.6만 |
|---|
| 2026.01.06 | ₩313,327 | ₩322,957 | ₩313,087 | ₩321,247 | +2.53% | 163.6만 |
|---|
| 2026.01.05 | ₩297,233 | ₩313,795 | ₩296,205 | ₩313,314 | +5.41% | 150.9만 |
|---|
| 2026.01.02 | ₩301,053 | ₩304,739 | ₩297,981 | ₩301,000 | -0.02% | 77.5만 |
|---|
| 2025.12.31 | ₩303,417 | ₩304,178 | ₩300,893 | ₩301,053 | -0.78% | 50.2만 |
|---|
| 2025.12.30 | ₩301,988 | ₩304,886 | ₩301,293 | ₩304,098 | +0.70% | 53.5만 |
|---|
| 2025.12.29 | ₩301,160 | ₩303,925 | ₩301,160 | ₩303,324 | +0.72% | 46.7만 |
|---|
| 2025.12.26 | ₩302,041 | ₩303,324 | ₩301,414 | ₩303,070 | +0.34% | 42.6만 |
|---|
| 2025.12.24 | ₩300,960 | ₩302,362 | ₩299,330 | ₩301,868 | +0.30% | 34.5만 |
|---|
| 2025.12.23 | ₩298,061 | ₩301,013 | ₩297,714 | ₩300,706 | +0.89% | 71.2만 |
|---|
| 2025.12.22 | ₩296,111 | ₩300,105 | ₩293,934 | ₩299,664 | +1.20% | 127.7만 |
|---|
| 2025.12.19 | ₩297,888 | ₩298,475 | ₩293,560 | ₩294,749 | -1.05% | 446.7만 |
|---|
| 2025.12.18 | ₩296,566 | ₩301,574 | ₩295,470 | ₩297,193 | +0.21% | 125.1만 |
|---|
| 2025.12.17 | ₩294,108 | ₩301,133 | ₩294,108 | ₩295,737 | +0.55% | 140.9만 |
|---|
| 2025.12.16 | ₩297,647 | ₩298,622 | ₩293,988 | ₩296,071 | -0.53% | 142.5만 |
|---|
| 2025.12.15 | ₩299,237 | ₩299,878 | ₩295,003 | ₩298,676 | -0.19% | 138.3만 |
|---|
| 2025.12.12 | ₩301,908 | ₩302,869 | ₩294,696 | ₩296,846 | -1.68% | 100.7만 |
|---|
| 2025.12.11 | ₩297,888 | ₩301,948 | ₩296,045 | ₩301,814 | +1.32% | 99.4만 |
|---|
| 2025.12.10 | ₩292,866 | ₩299,838 | ₩292,505 | ₩297,727 | +1.66% | 145.9만 |
|---|
| 2025.12.09 | ₩297,153 | ₩298,569 | ₩290,969 | ₩291,237 | -1.99% | 118.6만 |
|---|
| 2025.12.08 | ₩300,572 | ₩300,586 | ₩296,793 | ₩298,596 | -0.66% | 127만 |
|---|
| 2025.12.05 | ₩298,449 | ₩302,696 | ₩296,111 | ₩301,641 | +1.07% | 169만 |
|---|
| 2025.12.04 | ₩303,885 | ₩303,885 | ₩285,827 | ₩300,399 | -1.15% | 329.9만 |
|---|
| 2025.12.03 | ₩302,829 | ₩308,252 | ₩301,868 | ₩303,497 | +0.22% | 122.5만 |
|---|
| 2025.12.02 | ₩304,726 | ₩306,956 | ₩301,227 | ₩301,347 | -1.11% | 156.6만 |
|---|
| 2025.12.01 | ₩306,062 | ₩310,629 | ₩304,873 | ₩305,140 | -0.30% | 126.7만 |
|---|
| 2025.11.28 | ₩310,549 | ₩310,803 | ₩307,157 | ₩307,197 | -1.08% | 47.1만 |
|---|
| 2025.11.26 | ₩307,771 | ₩310,135 | ₩305,434 | ₩309,587 | +0.59% | 126.5만 |
|---|
| 2025.11.25 | ₩307,183 | ₩312,926 | ₩305,607 | ₩309,748 | +0.83% | 143.9만 |
|---|
| 2025.11.24 | ₩300,011 | ₩305,541 | ₩296,499 | ₩304,753 | +1.58% | 166.6만 |
|---|
| 2025.11.21 | ₩290,342 | ₩301,708 | ₩289,220 | ₩300,372 | +3.45% | 144.7만 |
|---|
| 2025.11.20 | ₩292,853 | ₩296,499 | ₩288,552 | ₩289,968 | -0.99% | 98.1만 |
|---|
| 2025.11.19 | ₩287,096 | ₩292,479 | ₩287,096 | ₩290,462 | +1.17% | 86.6만 |
|---|
| 2025.11.18 | ₩286,161 | ₩293,133 | ₩285,681 | ₩290,195 | +1.41% | 113.5만 |
|---|
| 2025.11.17 | ₩293,013 | ₩297,687 | ₩288,071 | ₩288,646 | -1.49% | 156.4만 |
|---|
| 2025.11.14 | ₩294,816 | ₩299,477 | ₩293,854 | ₩294,642 | -0.06% | 142.6만 |
|---|
| 2025.11.13 | ₩292,091 | ₩304,673 | ₩290,636 | ₩298,569 | +2.22% | 240.6만 |
|---|
| 2025.11.12 | ₩292,492 | ₩298,128 | ₩291,838 | ₩295,003 | +0.86% | 142.1만 |
|---|
| 2025.11.11 | ₩286,362 | ₩294,001 | ₩285,106 | ₩291,864 | +1.92% | 144.6만 |
|---|
| 2025.11.10 | ₩284,746 | ₩286,402 | ₩280,872 | ₩284,545 | -0.07% | 106.1만 |
|---|
| 2025.11.07 | ₩280,231 | ₩282,248 | ₩276,091 | ₩281,086 | +0.31% | 116.1만 |
|---|
| 2025.11.06 | ₩280,472 | ₩284,051 | ₩278,909 | ₩281,620 | +0.41% | 198.8만 |
|---|
| 2025.11.05 | ₩280,205 | ₩283,210 | ₩276,478 | ₩280,632 | +0.15% | 151.4만 |
|---|
| 2025.11.04 | ₩281,620 | ₩288,405 | ₩279,256 | ₩281,754 | +0.05% | 144.7만 |
|---|
| 2025.11.03 | ₩283,704 | ₩287,644 | ₩278,028 | ₩285,654 | +0.69% | 207만 |
|---|
| 2025.10.31 | ₩288,846 | ₩291,838 | ₩285,934 | ₩289,100 | +0.09% | 153.1만 |
|---|
| 2025.10.30 | ₩288,472 | ₩294,041 | ₩288,472 | ₩289,113 | +0.22% | 175.6만 |
|---|
| 2025.10.29 | ₩293,828 | ₩297,287 | ₩288,151 | ₩290,929 | -0.99% | 278.2만 |
|---|
| 2025.10.28 | ₩280,779 | ₩295,470 | ₩279,751 | ₩291,330 | +3.76% | 201만 |
|---|
| 2025.10.27 | ₩296,192 | ₩296,192 | ₩290,021 | ₩290,395 | -1.96% | 269.9만 |
|---|
| 2025.10.24 | ₩293,841 | ₩296,459 | ₩293,721 | ₩294,522 | +0.23% | 129.4만 |
|---|
| 2025.10.23 | ₩296,499 | ₩300,506 | ₩289,781 | ₩293,707 | -0.94% | 202.7만 |
|---|
| 2025.10.22 | ₩291,878 | ₩296,499 | ₩288,285 | ₩290,969 | -0.31% | 165.8만 |
|---|
| 2025.10.21 | ₩286,669 | ₩293,734 | ₩283,811 | ₩292,051 | +1.88% | 270.8만 |
|---|
| 2025.10.20 | ₩275,557 | ₩283,784 | ₩273,807 | ₩283,210 | +2.78% | 167.2만 |
|---|
| 2025.10.17 | ₩274,448 | ₩275,303 | ₩269,801 | ₩273,193 | -0.46% | 149.7만 |
|---|
| 2025.10.16 | ₩273,754 | ₩278,041 | ₩271,403 | ₩274,796 | +0.38% | 198.7만 |
|---|
| 2025.10.15 | ₩273,540 | ₩276,211 | ₩269,320 | ₩271,283 | -0.83% | 135.9만 |
|---|
| 2025.10.14 | ₩269,921 | ₩276,518 | ₩267,156 | ₩273,473 | +1.32% | 142.7만 |
|---|
| 2025.10.13 | ₩265,300 | ₩275,397 | ₩265,300 | ₩272,151 | +2.58% | 148.8만 |
|---|
| 2025.10.10 | ₩271,617 | ₩273,300 | ₩264,111 | ₩264,672 | -2.56% | 199만 |
|---|