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 | ₩344,374 | ₩352,097 | ₩344,374 | ₩347,246 | +0.83% | 97.2만 |
| 2026.10.08 | ₩342,075 | ₩347,340 | ₩337,466 | ₩345,910 | +1.12% | 98.8만 |
| 2026.10.07 | ₩349,291 | ₩349,291 | ₩340,793 | ₩344,881 | -1.26% | 140.6만 |
| 2026.10.06 | ₩360,007 | ₩366,487 | ₩347,126 | ₩347,380 | -3.51% | 110.5만 |
| 2026.10.05 | ₩345,416 | ₩356,640 | ₩345,416 | ₩355,544 | +2.93% | 168.8만 |
| 2026.10.02 | ₩348,342 | ₩350,052 | ₩343,492 | ₩345,015 | -0.96% | 136.7만 |
| 2026.10.01 | ₩358,123 | ₩359,272 | ₩346,485 | ₩348,369 | -2.72% | 147.7만 |
| 2026.09.30 | ₩360,715 | ₩364,991 | ₩357,575 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩359,232 |
| -0.41% |
| 152.8만 |
| 2026.09.29 | ₩362,719 | ₩365,445 | ₩355,998 | ₩359,419 | -0.91% | 117.4만 |
|---|
| 2026.09.28 | ₩356,119 | ₩364,443 | ₩355,384 | ₩362,065 | +1.67% | 162.1만 |
|---|
| 2026.09.25 | ₩367,316 | ₩367,316 | ₩360,007 | ₩361,263 | -1.65% | 110.5만 |
|---|
| 2026.09.24 | ₩356,039 | ₩370,296 | ₩356,039 | ₩367,476 | +3.21% | 189.3만 |
|---|
| 2026.09.23 | ₩361,650 | ₩370,656 | ₩357,321 | ₩357,909 | -1.03% | 111.7만 |
|---|
| 2026.09.22 | ₩361,103 | ₩364,029 | ₩357,107 | ₩360,889 | -0.06% | 95.1만 |
|---|
| 2026.09.21 | ₩356,439 | ₩361,918 | ₩354,422 | ₩360,608 | +1.17% | 192.8만 |
|---|
| 2026.09.18 | ₩360,034 | ₩360,034 | ₩353,927 | ₩355,985 | -1.12% | 559.5만 |
|---|
| 2026.09.17 | ₩364,978 | ₩365,953 | ₩357,989 | ₩360,020 | -1.36% | 171.5만 |
|---|
| 2026.09.16 | ₩361,958 | ₩365,525 | ₩358,858 | ₩359,192 | -0.76% | 167.2만 |
|---|
| 2026.09.15 | ₩351,643 | ₩363,909 | ₩351,349 | ₩360,328 | +2.47% | 143.9만 |
|---|
| 2026.09.14 | ₩355,117 | ₩358,029 | ₩350,827 | ₩354,983 | -0.04% | 128만 |
|---|
| 2026.09.11 | ₩345,830 | ₩351,268 | ₩343,358 | ₩349,772 | +1.14% | 142.9만 |
|---|
| 2026.09.10 | ₩340,151 | ₩345,977 | ₩337,426 | ₩343,799 | +1.07% | 132만 |
|---|
| 2026.09.09 | ₩343,532 | ₩344,922 | ₩339,670 | ₩343,372 | -0.05% | 109만 |
|---|
| 2026.09.08 | ₩352,752 | ₩353,807 | ₩346,071 | ₩346,351 | -1.81% | 138.1만 |
|---|
| 2026.09.04 | ₩358,738 | ₩363,174 | ₩350,881 | ₩357,789 | -0.26% | 119.8만 |
|---|
| 2026.09.03 | ₩355,170 | ₩363,053 | ₩351,923 | ₩362,933 | +2.19% | 201.3만 |
|---|
| 2026.09.02 | ₩344,734 | ₩355,531 | ₩343,639 | ₩352,538 | +2.26% | 112.8만 |
|---|
| 2026.09.01 | ₩350,199 | ₩350,934 | ₩343,652 | ₩345,202 | -1.43% | 124만 |
|---|
| 2026.08.31 | ₩344,828 | ₩349,905 | ₩342,089 | ₩348,997 | +1.21% | 130.4만 |
|---|
| 2026.08.28 | ₩348,142 | ₩351,175 | ₩344,841 | ₩349,745 | +0.46% | 184.2만 |
|---|
| 2026.08.27 | ₩349,398 | ₩354,422 | ₩347,073 | ₩350,587 | +0.34% | 123.2만 |
|---|
| 2026.08.26 | ₩340,606 | ₩350,761 | ₩338,267 | ₩349,424 | +2.59% | 127.2만 |
|---|
| 2026.08.25 | ₩345,523 | ₩349,812 | ₩342,663 | ₩346,632 | +0.32% | 90.1만 |
|---|
| 2026.08.24 | ₩343,144 | ₩349,919 | ₩341,781 | ₩347,727 | +1.34% | 111.4만 |
|---|
| 2026.08.21 | ₩343,118 | ₩347,941 | ₩340,632 | ₩347,166 | +1.18% | 130.7만 |
|---|
| 2026.08.20 | ₩329,863 | ₩347,808 | ₩329,863 | ₩342,129 | +3.72% | 178.7만 |
|---|
| 2026.08.19 | ₩321,298 | ₩335,381 | ₩321,298 | ₩333,083 | +3.67% | 121만 |
|---|
| 2026.08.18 | ₩326,509 | ₩328,727 | ₩320,656 | ₩320,723 | -1.77% | 109.6만 |
|---|
| 2026.08.17 | ₩314,457 | ₩323,182 | ₩312,345 | ₩322,340 | +2.51% | 152.2만 |
|---|
| 2026.08.14 | ₩321,418 | ₩324,692 | ₩315,165 | ₩316,220 | -1.62% | 90.6만 |
|---|
| 2026.08.13 | ₩320,443 | ₩326,415 | ₩316,020 | ₩322,714 | +0.71% | 75만 |
|---|
| 2026.08.12 | ₩320,416 | ₩325,707 | ₩318,011 | ₩322,968 | +0.80% | 85.5만 |
|---|
| 2026.08.11 | ₩322,647 | ₩327,765 | ₩321,645 | ₩325,814 | +0.98% | 108.5만 |
|---|
| 2026.08.10 | ₩317,410 | ₩324,932 | ₩315,018 | ₩323,342 | +1.87% | 116.1만 |
|---|
| 2026.08.07 | ₩310,542 | ₩319,053 | ₩307,989 | ₩318,946 | +2.71% | 105.4만 |
|---|
| 2026.08.06 | ₩315,338 | ₩316,407 | ₩305,665 | ₩310,568 | -1.51% | 126.5만 |
|---|
| 2026.08.05 | ₩311,985 | ₩318,305 | ₩309,112 | ₩315,405 | +1.10% | 155.8만 |
|---|
| 2026.08.04 | ₩310,635 | ₩311,464 | ₩303,513 | ₩304,916 | -1.84% | 147.2만 |
|---|
| 2026.08.03 | ₩316,902 | ₩318,666 | ₩308,430 | ₩311,811 | -1.61% | 164.5만 |
|---|
| 2026.07.31 | ₩316,635 | ₩317,931 | ₩308,564 | ₩314,029 | -0.82% | 132.2만 |
|---|
| 2026.07.30 | ₩325,828 | ₩328,821 | ₩314,016 | ₩317,730 | -2.49% | 170.4만 |
|---|
| 2026.07.29 | ₩323,075 | ₩335,862 | ₩321,619 | ₩330,785 | +2.39% | 224.2만 |
|---|
| 2026.07.28 | ₩314,002 | ₩330,999 | ₩310,662 | ₩324,612 | +3.38% | 509.7만 |
|---|
| 2026.07.27 | ₩277,044 | ₩285,248 | ₩276,416 | ₩284,900 | +2.84% | 216만 |
|---|
| 2026.07.24 | ₩278,113 | ₩280,584 | ₩276,482 | ₩277,992 | -0.04% | 109만 |
|---|
| 2026.07.23 | ₩289,497 | ₩290,018 | ₩272,781 | ₩277,017 | -4.31% | 135.2만 |
|---|
| 2026.07.22 | ₩270,523 | ₩270,764 | ₩264,029 | ₩265,258 | -1.95% | 100.4만 |
|---|
| 2026.07.21 | ₩265,753 | ₩272,541 | ₩265,539 | ₩269,401 | +1.37% | 103만 |
|---|
| 2026.07.20 | ₩274,171 | ₩274,638 | ₩269,013 | ₩272,447 | -0.63% | 83.7만 |
|---|
| 2026.07.17 | ₩276,790 | ₩282,789 | ₩274,986 | ₩275,600 | -0.43% | 126.2만 |
|---|
| 2026.07.16 | ₩277,899 | ₩283,096 | ₩277,885 | ₩281,253 | +1.21% | 104.9만 |
|---|
| 2026.07.15 | ₩279,596 | ₩283,163 | ₩275,948 | ₩276,335 | -1.17% | 114.4만 |
|---|
| 2026.07.14 | ₩273,930 | ₩278,741 | ₩270,924 | ₩277,698 | +1.38% | 110.5만 |
|---|
| 2026.07.13 | ₩277,725 | ₩283,751 | ₩276,242 | ₩277,324 | -0.14% | 131.1만 |
|---|
| 2026.07.10 | ₩281,934 | ₩281,947 | ₩276,228 | ₩277,725 | -1.49% | 74.7만 |
|---|
| 2026.07.09 | ₩274,318 | ₩280,718 | ₩271,485 | ₩279,222 | +1.79% | 110.6만 |
|---|
| 2026.07.08 | ₩275,413 | ₩277,351 | ₩268,786 | ₩272,300 | -1.13% | 103.6만 |
|---|
| 2026.07.07 | ₩280,598 | ₩282,068 | ₩273,583 | ₩278,233 | -0.84% | 134.6만 |
|---|
| 2026.07.06 | ₩274,505 | ₩277,885 | ₩269,882 | ₩275,213 | +0.26% | 89.6만 |
|---|
| 2026.07.02 | ₩273,022 | ₩278,313 | ₩272,501 | ₩276,643 | +1.33% | 122.9만 |
|---|
| 2026.07.01 | ₩260,742 | ₩275,921 | ₩260,742 | ₩271,512 | +4.13% | 248.4만 |
|---|
| 2026.06.30 | ₩259,219 | ₩259,326 | ₩252,431 | ₩258,177 | -0.40% | 135.8만 |
|---|
| 2026.06.29 | ₩256,573 | ₩258,658 | ₩252,845 | ₩258,257 | +0.66% | 129.2만 |
|---|
| 2026.06.26 | ₩247,768 | ₩255,731 | ₩247,768 | ₩255,397 | +3.08% | 177.5만 |
|---|
| 2026.06.25 | ₩249,665 | ₩255,424 | ₩244,748 | ₩249,104 | -0.22% | 160.3만 |
|---|
| 2026.06.24 | ₩233,417 | ₩250,921 | ₩233,417 | ₩248,022 | +6.26% | 186.2만 |
|---|
| 2026.06.23 | ₩227,084 | ₩230,945 | ₩225,480 | ₩228,861 | +0.78% | 162.2만 |
|---|
| 2026.06.22 | ₩223,970 | ₩227,017 | ₩218,265 | ₩224,224 | +0.11% | 213.6만 |
|---|
| 2026.06.18 | ₩228,046 | ₩228,487 | ₩216,755 | ₩224,171 | -1.70% | 370.4만 |
|---|
| 2026.06.17 | ₩234,740 | ₩237,225 | ₩226,763 | ₩228,046 | -2.85% | 185.9만 |
|---|
| 2026.06.16 | ₩239,697 | ₩241,341 | ₩236,678 | ₩239,403 | -0.12% | 98.9만 |
|---|
| 2026.06.15 | ₩243,332 | ₩244,975 | ₩235,341 | ₩238,361 | -2.04% | 173.2만 |
|---|
| 2026.06.12 | ₩242,062 | ₩243,733 | ₩237,813 | ₩242,463 | +0.17% | 125.4만 |
|---|
| 2026.06.11 | ₩242,036 | ₩243,252 | ₩237,867 | ₩241,929 | -0.04% | 160.6만 |
|---|
| 2026.06.10 | ₩246,352 | ₩249,959 | ₩241,074 | ₩243,412 | -1.19% | 121만 |
|---|
| 2026.06.09 | ₩247,487 | ₩254,783 | ₩245,349 | ₩248,864 | +0.56% | 131.1만 |
|---|
| 2026.06.08 | ₩246,819 | ₩247,928 | ₩242,583 | ₩245,443 | -0.56% | 120.4만 |
|---|
| 2026.06.05 | ₩250,280 | ₩252,431 | ₩243,679 | ₩245,122 | -2.06% | 127.9만 |
|---|
| 2026.06.04 | ₩247,781 | ₩252,351 | ₩243,973 | ₩249,705 | +0.78% | 167.6만 |
|---|
| 2026.06.03 | ₩237,105 | ₩243,612 | ₩232,629 | ₩243,252 | +2.59% | 156.1만 |
|---|
| 2026.06.02 | ₩247,193 | ₩249,024 | ₩238,989 | ₩241,368 | -2.36% | 167.9만 |
|---|
| 2026.06.01 | ₩244,307 | ₩252,351 | ₩243,185 | ₩249,625 | +2.18% | 140.5만 |
|---|
| 2026.05.29 | ₩242,076 | ₩247,567 | ₩238,388 | ₩243,465 | +0.57% | 259.8만 |
|---|
| 2026.05.28 | ₩220,496 | ₩242,022 | ₩219,067 | ₩241,969 | +9.74% | 225.4만 |
|---|
| 2026.05.27 | ₩218,546 | ₩224,224 | ₩217,824 | ₩221,298 | +1.26% | 140만 |
|---|
| 2026.05.26 | ₩222,046 | ₩223,262 | ₩216,127 | ₩216,461 | -2.52% | 200.5만 |
|---|
| 2026.05.22 | ₩225,414 | ₩226,576 | ₩217,851 | ₩224,345 | -0.47% | 179.1만 |
|---|
| 2026.05.21 | ₩227,899 | ₩227,992 | ₩222,367 | ₩224,505 | -1.49% | 208.2만 |
|---|
| 2026.05.20 | ₩227,151 | ₩229,783 | ₩221,058 | ₩229,155 | +0.88% | 216만 |
|---|
| 2026.05.19 | ₩230,304 | ₩235,074 | ₩226,135 | ₩231,400 | +0.48% | 164.5만 |
|---|
| 2026.05.18 | ₩226,068 | ₩233,791 | ₩226,068 | ₩230,905 | +2.14% | 120만 |
|---|
| 2026.05.15 | ₩227,244 | ₩231,627 | ₩225,387 | ₩225,975 | -0.56% | 179.1만 |
|---|
| 2026.05.14 | ₩232,629 | ₩235,101 | ₩227,886 | ₩228,059 | -1.96% | 168.8만 |
|---|
| 2026.05.13 | ₩232,709 | ₩235,515 | ₩224,572 | ₩230,331 | -1.02% | 151.6만 |
|---|
| 2026.05.12 | ₩232,469 | ₩235,488 | ₩228,460 | ₩233,912 | +0.62% | 121.3만 |
|---|
| 2026.05.11 | ₩238,000 | ₩240,152 | ₩230,331 | ₩231,894 | -2.57% | 156.9만 |
|---|
| 2026.05.08 | ₩243,759 | ₩244,013 | ₩234,206 | ₩238,789 | -2.04% | 108.3만 |
|---|
| 2026.05.07 | ₩237,653 | ₩243,185 | ₩236,851 | ₩238,695 | +0.44% | 180.3만 |
|---|
| 2026.05.06 | ₩240,940 | ₩244,120 | ₩234,860 | ₩235,796 | -2.14% | 183.7만 |
|---|
| 2026.05.05 | ₩213,522 | ₩236,491 | ₩209,286 | ₩235,729 | +10.40% | 417.7만 |
|---|
| 2026.05.04 | ₩211,785 | ₩215,659 | ₩211,116 | ₩215,045 | +1.54% | 313만 |
|---|
| 2026.05.01 | ₩213,963 | ₩215,793 | ₩208,765 | ₩210,809 | -1.47% | 152.3만 |
|---|
| 2026.04.30 | ₩207,108 | ₩213,989 | ₩206,440 | ₩211,611 | +2.17% | 251.9만 |
|---|
| 2026.04.29 | ₩211,932 | ₩213,722 | ₩207,402 | ₩209,326 | -1.23% | 159.4만 |
|---|
| 2026.04.28 | ₩219,080 | ₩219,200 | ₩211,958 | ₩212,426 | -3.04% | 146.7만 |
|---|
| 2026.04.27 | ₩217,637 | ₩221,151 | ₩216,488 | ₩218,920 | +0.59% | 98.2만 |
|---|
| 2026.04.24 | ₩215,566 | ₩219,307 | ₩214,056 | ₩216,835 | +0.59% | 108.7만 |
|---|
| 2026.04.23 | ₩225,333 | ₩225,333 | ₩208,872 | ₩214,697 | -4.72% | 214.2만 |
|---|
| 2026.04.22 | ₩238,281 | ₩240,138 | ₩233,177 | ₩234,112 | -1.75% | 128.4만 |
|---|
| 2026.04.21 | ₩236,731 | ₩241,822 | ₩233,858 | ₩234,753 | -0.84% | 183.2만 |
|---|
| 2026.04.20 | ₩233,350 | ₩236,905 | ₩231,159 | ₩236,183 | +1.21% | 105만 |
|---|
| 2026.04.17 | ₩233,030 | ₩239,684 | ₩231,974 | ₩235,782 | +1.18% | 163.5만 |
|---|
| 2026.04.16 | ₩240,299 | ₩240,299 | ₩229,609 | ₩229,756 | -4.39% | 153.7만 |
|---|
| 2026.04.15 | ₩234,927 | ₩241,474 | ₩234,914 | ₩237,974 | +1.30% | 128.8만 |
|---|
| 2026.04.14 | ₩230,905 | ₩235,702 | ₩229,462 | ₩234,206 | +1.43% | 123.8만 |
|---|
| 2026.04.13 | ₩222,741 | ₩231,400 | ₩222,153 | ₩229,810 | +3.17% | 140.2만 |
|---|
| 2026.04.10 | ₩226,416 | ₩227,070 | ₩220,804 | ₩223,596 | -1.25% | 145.5만 |
|---|
| 2026.04.09 | ₩228,687 | ₩228,901 | ₩221,031 | ₩225,788 | -1.27% | 191.3만 |
|---|
| 2026.04.08 | ₩234,353 | ₩238,602 | ₩229,516 | ₩230,544 | -1.62% | 175.7만 |
|---|
| 2026.04.07 | ₩226,349 | ₩230,077 | ₩224,879 | ₩227,979 | +0.72% | 133.6만 |
|---|
| 2026.04.06 | ₩231,306 | ₩231,306 | ₩218,586 | ₩228,113 | -1.38% | 115.5만 |
|---|
| 2026.04.02 | ₩227,404 | ₩236,664 | ₩226,776 | ₩231,507 | +1.80% | 79.4만 |
|---|
| 2026.04.01 | ₩229,636 | ₩232,856 | ₩226,857 | ₩230,357 | +0.31% | 77만 |
|---|
| 2026.03.31 | ₩225,440 | ₩231,613 | ₩222,541 | ₩227,872 | +1.08% | 135.5만 |
|---|
| 2026.03.30 | ₩221,365 | ₩225,440 | ₩218,158 | ₩222,020 | +0.30% | 128.1만 |
|---|
| 2026.03.27 | ₩223,917 | ₩225,200 | ₩216,942 | ₩218,933 | -2.23% | 152.7만 |
|---|
| 2026.03.26 | ₩219,574 | ₩227,792 | ₩219,574 | ₩226,349 | +3.09% | 114.9만 |
|---|
| 2026.03.25 | ₩225,253 | ₩228,580 | ₩218,105 | ₩221,325 | -1.74% | 145.2만 |
|---|
| 2026.03.24 | ₩219,721 | ₩226,122 | ₩218,679 | ₩221,926 | +1.00% | 151.5만 |
|---|
| 2026.03.23 | ₩227,498 | ₩230,892 | ₩221,565 | ₩223,089 | -1.94% | 140.3만 |
|---|
| 2026.03.20 | ₩222,300 | ₩223,890 | ₩218,866 | ₩221,899 | -0.18% | 346.2만 |
|---|
| 2026.03.19 | ₩220,884 | ₩226,563 | ₩219,080 | ₩222,434 | +0.70% | 134.6만 |
|---|
| 2026.03.18 | ₩220,697 | ₩225,708 | ₩218,332 | ₩223,169 | +1.12% | 126.9만 |
|---|
| 2026.03.17 | ₩222,701 | ₩229,315 | ₩222,621 | ₩225,053 | +1.06% | 145만 |
|---|
| 2026.03.16 | ₩223,115 | ₩225,627 | ₩218,599 | ₩220,323 | -1.25% | 130.8만 |
|---|
| 2026.03.13 | ₩220,002 | ₩223,195 | ₩219,321 | ₩220,096 | +0.04% | 160만 |
|---|
| 2026.03.12 | ₩226,122 | ₩230,852 | ₩216,755 | ₩217,704 | -3.72% | 184.4만 |
|---|
| 2026.03.11 | ₩227,698 | ₩231,827 | ₩226,362 | ₩229,262 | +0.69% | 97.7만 |
|---|
| 2026.03.10 | ₩238,000 | ₩240,699 | ₩228,326 | ₩228,393 | -4.04% | 159.8만 |
|---|
| 2026.03.09 | ₩233,150 | ₩240,833 | ₩230,050 | ₩238,575 | +2.33% | 197.9만 |
|---|
| 2026.03.06 | ₩238,107 | ₩240,045 | ₩232,402 | ₩233,150 | -2.08% | 176.6만 |
|---|
| 2026.03.05 | ₩236,090 | ₩244,427 | ₩235,542 | ₩238,508 | +1.02% | 210.2만 |
|---|
| 2026.03.04 | ₩233,471 | ₩238,214 | ₩231,587 | ₩237,680 | +1.80% | 177.9만 |
|---|
| 2026.03.03 | ₩228,206 | ₩233,604 | ₩225,186 | ₩232,442 | +1.86% | 157.7만 |
|---|
| 2026.03.02 | ₩233,578 | ₩236,784 | ₩230,424 | ₩232,856 | -0.31% | 180.7만 |
|---|
| 2026.02.27 | ₩224,585 | ₩239,510 | ₩223,302 | ₩238,922 | +6.38% | 520.6만 |
|---|
| 2026.02.26 | ₩221,245 | ₩230,317 | ₩217,851 | ₩228,006 | +3.06% | 413.9만 |
|---|
| 2026.02.25 | ₩222,327 | ₩222,327 | ₩213,789 | ₩216,341 | -2.69% | 319.2만 |
|---|
| 2026.02.24 | ₩217,276 | ₩222,380 | ₩216,501 | ₩220,309 | +1.40% | 264.3만 |
|---|
| 2026.02.23 | ₩218,946 | ₩221,966 | ₩213,348 | ₩216,875 | -0.95% | 262만 |
|---|
| 2026.02.20 | ₩224,879 | ₩226,269 | ₩218,626 | ₩221,298 | -1.59% | 258.2만 |
|---|
| 2026.02.19 | ₩225,881 | ₩228,567 | ₩216,381 | ₩226,295 | +0.18% | 358.6만 |
|---|
| 2026.02.18 | ₩220,109 | ₩228,674 | ₩218,265 | ₩228,567 | +3.84% | 259.8만 |
|---|
| 2026.02.17 | ₩222,086 | ₩223,877 | ₩217,557 | ₩219,721 | -1.06% | 221.3만 |
|---|
| 2026.02.13 | ₩227,124 | ₩230,518 | ₩221,271 | ₩223,062 | -1.79% | 426.6만 |
|---|
| 2026.02.12 | ₩217,704 | ₩227,151 | ₩209,339 | ₩225,614 | +3.63% | 705.5만 |
|---|
| 2026.02.11 | ₩240,967 | ₩247,193 | ₩233,604 | ₩236,744 | -1.75% | 455.9만 |
|---|
| 2026.02.10 | ₩257,843 | ₩260,328 | ₩242,877 | ₩243,786 | -5.45% | 364.7만 |
|---|
| 2026.02.09 | ₩250,213 | ₩258,230 | ₩247,394 | ₩257,442 | +2.89% | 204.5만 |
|---|
| 2026.02.06 | ₩244,681 | ₩253,994 | ₩244,214 | ₩250,520 | +2.39% | 344.3만 |
|---|
| 2026.02.05 | ₩267,076 | ₩267,076 | ₩235,261 | ₩241,795 | -9.47% | 442.5만 |
|---|
| 2026.02.04 | ₩268,906 | ₩275,253 | ₩263,562 | ₩270,630 | +0.64% | 339.3만 |
|---|
| 2026.02.03 | ₩307,428 | ₩311,971 | ₩269,307 | ₩272,273 | -11.44% | 493.3만 |
|---|
| 2026.02.02 | ₩305,638 | ₩309,660 | ₩302,738 | ₩308,965 | +1.09% | 80.6만 |
|---|
| 2026.01.30 | ₩313,214 | ₩313,829 | ₩305,544 | ₩307,522 | -1.82% | 146.4만 |
|---|
| 2026.01.29 | ₩321,124 | ₩321,124 | ₩312,198 | ₩314,831 | -1.96% | 145만 |
|---|
| 2026.01.28 | ₩319,868 | ₩322,206 | ₩317,303 | ₩320,363 | +0.15% | 159.1만 |
|---|
| 2026.01.27 | ₩317,744 | ₩326,242 | ₩314,604 | ₩322,073 | +1.36% | 131.6만 |
|---|
| 2026.01.26 | ₩313,682 | ₩320,028 | ₩304,636 | ₩319,922 | +1.99% | 94.6만 |
|---|
| 2026.01.23 | ₩318,679 | ₩319,708 | ₩313,588 | ₩314,417 | -1.34% | 68.3만 |
|---|
| 2026.01.22 | ₩323,356 | ₩324,678 | ₩318,291 | ₩319,414 | -1.22% | 132.7만 |
|---|
| 2026.01.21 | ₩315,232 | ₩324,425 | ₩311,504 | ₩322,554 | +2.32% | 101.7만 |
|---|
| 2026.01.20 | ₩310,662 | ₩317,156 | ₩308,190 | ₩312,252 | +0.51% | 123.1만 |
|---|
| 2026.01.16 | ₩321,164 | ₩322,754 | ₩317,570 | ₩317,583 | -1.11% | 135.1만 |
|---|
| 2026.01.15 | ₩321,872 | ₩323,943 | ₩318,064 | ₩322,394 | +0.16% | 72.4만 |
|---|
| 2026.01.14 | ₩322,380 | ₩324,050 | ₩320,269 | ₩322,487 | +0.03% | 88.2만 |
|---|
| 2026.01.13 | ₩323,730 | ₩327,124 | ₩318,666 | ₩322,781 | -0.29% | 112.1만 |
|---|
| 2026.01.12 | ₩325,240 | ₩326,068 | ₩319,668 | ₩321,832 | -1.05% | 93만 |
|---|
| 2026.01.09 | ₩326,870 | ₩330,103 | ₩323,903 | ₩323,903 | -0.91% | 129.1만 |
|---|
| 2026.01.08 | ₩322,888 | ₩327,658 | ₩319,347 | ₩324,946 | +0.64% | 183.2만 |
|---|
| 2026.01.07 | ₩322,019 | ₩329,649 | ₩320,683 | ₩326,415 | +1.37% | 193.6만 |
|---|
| 2026.01.06 | ₩313,468 | ₩323,102 | ₩313,227 | ₩321,391 | +2.53% | 163.6만 |
|---|
| 2026.01.05 | ₩297,367 | ₩313,935 | ₩296,338 | ₩313,454 | +5.41% | 150.9만 |
|---|
| 2026.01.02 | ₩301,188 | ₩304,876 | ₩298,115 | ₩301,135 | -0.02% | 77.5만 |
|---|
| 2025.12.31 | ₩303,553 | ₩304,315 | ₩301,028 | ₩301,188 | -0.78% | 50.2만 |
|---|
| 2025.12.30 | ₩302,124 | ₩305,023 | ₩301,429 | ₩304,235 | +0.70% | 53.5만 |
|---|
| 2025.12.29 | ₩301,295 | ₩304,061 | ₩301,295 | ₩303,460 | +0.72% | 46.7만 |
|---|
| 2025.12.26 | ₩302,177 | ₩303,460 | ₩301,549 | ₩303,206 | +0.34% | 42.6만 |
|---|
| 2025.12.24 | ₩301,095 | ₩302,498 | ₩299,465 | ₩302,003 | +0.30% | 34.5만 |
|---|
| 2025.12.23 | ₩298,195 | ₩301,148 | ₩297,848 | ₩300,841 | +0.89% | 71.2만 |
|---|
| 2025.12.22 | ₩296,244 | ₩300,240 | ₩294,066 | ₩299,799 | +1.20% | 127.7만 |
|---|
| 2025.12.19 | ₩298,022 | ₩298,610 | ₩293,692 | ₩294,882 | -1.05% | 446.7만 |
|---|
| 2025.12.18 | ₩296,699 | ₩301,709 | ₩295,603 | ₩297,327 | +0.21% | 125.1만 |
|---|
| 2025.12.17 | ₩294,240 | ₩301,269 | ₩294,240 | ₩295,870 | +0.55% | 140.9만 |
|---|
| 2025.12.16 | ₩297,781 | ₩298,756 | ₩294,120 | ₩296,204 | -0.53% | 142.5만 |
|---|
| 2025.12.15 | ₩299,371 | ₩300,012 | ₩295,135 | ₩298,810 | -0.19% | 138.3만 |
|---|
| 2025.12.12 | ₩302,043 | ₩303,006 | ₩294,828 | ₩296,979 | -1.68% | 100.7만 |
|---|
| 2025.12.11 | ₩298,022 | ₩302,084 | ₩296,178 | ₩301,950 | +1.32% | 99.4만 |
|---|
| 2025.12.10 | ₩292,998 | ₩299,972 | ₩292,637 | ₩297,861 | +1.66% | 145.9만 |
|---|
| 2025.12.09 | ₩297,287 | ₩298,703 | ₩291,100 | ₩291,367 | -1.99% | 118.6만 |
|---|
| 2025.12.08 | ₩300,707 | ₩300,721 | ₩296,926 | ₩298,730 | -0.66% | 127만 |
|---|
| 2025.12.05 | ₩298,583 | ₩302,832 | ₩296,244 | ₩301,776 | +1.07% | 169만 |
|---|
| 2025.12.04 | ₩304,021 | ₩304,021 | ₩285,956 | ₩300,534 | -1.15% | 329.9만 |
|---|
| 2025.12.03 | ₩302,965 | ₩308,390 | ₩302,003 | ₩303,634 | +0.22% | 122.5만 |
|---|
| 2025.12.02 | ₩304,863 | ₩307,094 | ₩301,362 | ₩301,482 | -1.11% | 156.6만 |
|---|
| 2025.12.01 | ₩306,199 | ₩310,769 | ₩305,010 | ₩305,277 | -0.30% | 126.7만 |
|---|
| 2025.11.28 | ₩310,689 | ₩310,942 | ₩307,295 | ₩307,335 | -1.08% | 47.1만 |
|---|
| 2025.11.26 | ₩307,909 | ₩310,274 | ₩305,571 | ₩309,727 | +0.59% | 126.5만 |
|---|
| 2025.11.25 | ₩307,321 | ₩313,067 | ₩305,745 | ₩309,887 | +0.83% | 143.9만 |
|---|
| 2025.11.24 | ₩300,146 | ₩305,678 | ₩296,632 | ₩304,890 | +1.58% | 166.6만 |
|---|
| 2025.11.21 | ₩290,472 | ₩301,843 | ₩289,350 | ₩300,507 | +3.45% | 144.7만 |
|---|
| 2025.11.20 | ₩292,984 | ₩296,632 | ₩288,682 | ₩290,098 | -0.99% | 98.1만 |
|---|
| 2025.11.19 | ₩287,225 | ₩292,610 | ₩287,225 | ₩290,592 | +1.17% | 86.6만 |
|---|
| 2025.11.18 | ₩286,290 | ₩293,265 | ₩285,809 | ₩290,325 | +1.41% | 113.5만 |
|---|
| 2025.11.17 | ₩293,145 | ₩297,821 | ₩288,201 | ₩288,775 | -1.49% | 156.4만 |
|---|
| 2025.11.14 | ₩294,948 | ₩299,612 | ₩293,986 | ₩294,775 | -0.06% | 142.6만 |
|---|
| 2025.11.13 | ₩292,223 | ₩304,809 | ₩290,766 | ₩298,703 | +2.22% | 240.6만 |
|---|
| 2025.11.12 | ₩292,623 | ₩298,262 | ₩291,969 | ₩295,135 | +0.86% | 142.1만 |
|---|
| 2025.11.11 | ₩286,490 | ₩294,133 | ₩285,234 | ₩291,995 | +1.92% | 144.6만 |
|---|
| 2025.11.10 | ₩284,874 | ₩286,530 | ₩280,999 | ₩284,673 | -0.07% | 106.1만 |
|---|
| 2025.11.07 | ₩280,357 | ₩282,375 | ₩276,215 | ₩281,212 | +0.31% | 116.1만 |
|---|
| 2025.11.06 | ₩280,598 | ₩284,179 | ₩279,034 | ₩281,747 | +0.41% | 198.8만 |
|---|
| 2025.11.05 | ₩280,331 | ₩283,337 | ₩276,603 | ₩280,758 | +0.15% | 151.4만 |
|---|
| 2025.11.04 | ₩281,747 | ₩288,535 | ₩279,382 | ₩281,881 | +0.05% | 144.7만 |
|---|
| 2025.11.03 | ₩283,831 | ₩287,773 | ₩278,153 | ₩285,782 | +0.69% | 207만 |
|---|
| 2025.10.31 | ₩288,976 | ₩291,969 | ₩286,063 | ₩289,230 | +0.09% | 153.1만 |
|---|
| 2025.10.30 | ₩288,602 | ₩294,173 | ₩288,602 | ₩289,243 | +0.22% | 175.6만 |
|---|
| 2025.10.29 | ₩293,960 | ₩297,420 | ₩288,281 | ₩291,060 | -0.99% | 278.2만 |
|---|
| 2025.10.28 | ₩280,905 | ₩295,603 | ₩279,876 | ₩291,461 | +3.76% | 201만 |
|---|
| 2025.10.27 | ₩296,325 | ₩296,325 | ₩290,151 | ₩290,526 | -1.96% | 269.9만 |
|---|
| 2025.10.24 | ₩293,973 | ₩296,592 | ₩293,853 | ₩294,654 | +0.23% | 129.4만 |
|---|
| 2025.10.23 | ₩296,632 | ₩300,641 | ₩289,911 | ₩293,839 | -0.94% | 202.7만 |
|---|
| 2025.10.22 | ₩292,009 | ₩296,632 | ₩288,414 | ₩291,100 | -0.31% | 165.8만 |
|---|
| 2025.10.21 | ₩286,798 | ₩293,866 | ₩283,938 | ₩292,182 | +1.88% | 270.8만 |
|---|
| 2025.10.20 | ₩275,681 | ₩283,912 | ₩273,930 | ₩283,337 | +2.78% | 167.2만 |
|---|
| 2025.10.17 | ₩274,572 | ₩275,427 | ₩269,922 | ₩273,316 | -0.46% | 149.7만 |
|---|
| 2025.10.16 | ₩273,877 | ₩278,166 | ₩271,525 | ₩274,919 | +0.38% | 198.7만 |
|---|
| 2025.10.15 | ₩273,663 | ₩276,335 | ₩269,441 | ₩271,405 | -0.83% | 135.9만 |
|---|
| 2025.10.14 | ₩270,042 | ₩276,643 | ₩267,276 | ₩273,596 | +1.32% | 142.7만 |
|---|
| 2025.10.13 | ₩265,419 | ₩275,520 | ₩265,419 | ₩272,273 | +2.58% | 148.8만 |
|---|
| 2025.10.10 | ₩271,739 | ₩273,423 | ₩264,230 | ₩264,791 | -2.56% | 199만 |
|---|