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 | ₩343,832 | ₩351,543 | ₩343,832 | ₩346,701 | +0.83% | 97.2만 |
| 2026.10.08 | ₩341,538 | ₩346,794 | ₩336,935 | ₩345,367 | +1.12% | 98.8만 |
| 2026.10.07 | ₩348,742 | ₩348,742 | ₩340,257 | ₩344,339 | -1.26% | 140.6만 |
| 2026.10.06 | ₩359,441 | ₩365,911 | ₩346,581 | ₩346,834 | -3.51% | 110.5만 |
| 2026.10.05 | ₩344,873 | ₩356,079 | ₩344,873 | ₩354,985 | +2.93% | 168.8만 |
| 2026.10.02 | ₩347,795 | ₩349,502 | ₩342,952 | ₩344,473 | -0.96% | 136.7만 |
| 2026.10.01 | ₩357,560 | ₩358,707 | ₩345,940 | ₩347,821 | -2.72% | 147.7만 |
| 2026.09.30 | ₩360,148 | ₩364,417 | ₩357,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩358,667 |
| -0.41% |
| 152.8만 |
| 2026.09.29 | ₩362,149 | ₩364,871 | ₩355,439 | ₩358,854 | -0.91% | 117.4만 |
|---|
| 2026.09.28 | ₩355,559 | ₩363,870 | ₩354,825 | ₩361,496 | +1.67% | 162.1만 |
|---|
| 2026.09.25 | ₩366,739 | ₩366,739 | ₩359,441 | ₩360,695 | -1.65% | 110.5만 |
|---|
| 2026.09.24 | ₩355,479 | ₩369,714 | ₩355,479 | ₩366,899 | +3.21% | 189.3만 |
|---|
| 2026.09.23 | ₩361,082 | ₩370,074 | ₩356,760 | ₩357,347 | -1.03% | 111.7만 |
|---|
| 2026.09.22 | ₩360,535 | ₩363,457 | ₩356,546 | ₩360,322 | -0.06% | 95.1만 |
|---|
| 2026.09.21 | ₩355,879 | ₩361,349 | ₩353,865 | ₩360,042 | +1.17% | 192.8만 |
|---|
| 2026.09.18 | ₩359,468 | ₩359,468 | ₩353,371 | ₩355,426 | -1.12% | 559.5만 |
|---|
| 2026.09.17 | ₩364,404 | ₩365,378 | ₩357,427 | ₩359,455 | -1.36% | 171.5만 |
|---|
| 2026.09.16 | ₩361,389 | ₩364,951 | ₩358,294 | ₩358,627 | -0.76% | 167.2만 |
|---|
| 2026.09.15 | ₩351,090 | ₩363,337 | ₩350,796 | ₩359,761 | +2.47% | 143.9만 |
|---|
| 2026.09.14 | ₩354,558 | ₩357,467 | ₩350,276 | ₩354,425 | -0.04% | 128만 |
|---|
| 2026.09.11 | ₩345,287 | ₩350,716 | ₩342,819 | ₩349,222 | +1.14% | 142.9만 |
|---|
| 2026.09.10 | ₩339,617 | ₩345,433 | ₩336,895 | ₩343,259 | +1.07% | 132만 |
|---|
| 2026.09.09 | ₩342,992 | ₩344,379 | ₩339,136 | ₩342,832 | -0.05% | 109만 |
|---|
| 2026.09.08 | ₩352,197 | ₩353,251 | ₩345,527 | ₩345,807 | -1.81% | 138.1만 |
|---|
| 2026.09.04 | ₩358,174 | ₩362,603 | ₩350,329 | ₩357,227 | -0.26% | 119.8만 |
|---|
| 2026.09.03 | ₩354,612 | ₩362,483 | ₩351,370 | ₩362,363 | +2.19% | 201.3만 |
|---|
| 2026.09.02 | ₩344,193 | ₩354,972 | ₩343,099 | ₩351,984 | +2.26% | 112.8만 |
|---|
| 2026.09.01 | ₩349,649 | ₩350,383 | ₩343,112 | ₩344,660 | -1.43% | 124만 |
|---|
| 2026.08.31 | ₩344,286 | ₩349,356 | ₩341,551 | ₩348,448 | +1.21% | 130.4만 |
|---|
| 2026.08.28 | ₩347,595 | ₩350,623 | ₩344,299 | ₩349,195 | +0.46% | 184.2만 |
|---|
| 2026.08.27 | ₩348,849 | ₩353,865 | ₩346,527 | ₩350,036 | +0.34% | 123.2만 |
|---|
| 2026.08.26 | ₩340,070 | ₩350,209 | ₩337,736 | ₩348,875 | +2.59% | 127.2만 |
|---|
| 2026.08.25 | ₩344,980 | ₩349,262 | ₩342,125 | ₩346,087 | +0.32% | 90.1만 |
|---|
| 2026.08.24 | ₩342,605 | ₩349,369 | ₩341,244 | ₩347,181 | +1.34% | 111.4만 |
|---|
| 2026.08.21 | ₩342,578 | ₩347,394 | ₩340,097 | ₩346,621 | +1.18% | 130.7만 |
|---|
| 2026.08.20 | ₩329,344 | ₩347,261 | ₩329,344 | ₩341,591 | +3.72% | 178.7만 |
|---|
| 2026.08.19 | ₩320,793 | ₩334,854 | ₩320,793 | ₩332,559 | +3.67% | 121만 |
|---|
| 2026.08.18 | ₩325,996 | ₩328,210 | ₩320,153 | ₩320,219 | -1.77% | 109.6만 |
|---|
| 2026.08.17 | ₩313,962 | ₩322,674 | ₩311,855 | ₩321,833 | +2.51% | 152.2만 |
|---|
| 2026.08.14 | ₩320,913 | ₩324,181 | ₩314,669 | ₩315,723 | -1.62% | 90.6만 |
|---|
| 2026.08.13 | ₩319,939 | ₩325,902 | ₩315,523 | ₩322,207 | +0.71% | 75만 |
|---|
| 2026.08.12 | ₩319,912 | ₩325,195 | ₩317,511 | ₩322,460 | +0.80% | 85.5만 |
|---|
| 2026.08.11 | ₩322,140 | ₩327,250 | ₩321,140 | ₩325,302 | +0.98% | 108.5만 |
|---|
| 2026.08.10 | ₩316,911 | ₩324,422 | ₩314,523 | ₩322,834 | +1.87% | 116.1만 |
|---|
| 2026.08.07 | ₩310,054 | ₩318,552 | ₩307,505 | ₩318,445 | +2.71% | 105.4만 |
|---|
| 2026.08.06 | ₩314,843 | ₩315,910 | ₩305,184 | ₩310,080 | -1.51% | 126.5만 |
|---|
| 2026.08.05 | ₩311,494 | ₩317,805 | ₩308,626 | ₩314,910 | +1.10% | 155.8만 |
|---|
| 2026.08.04 | ₩310,147 | ₩310,974 | ₩303,036 | ₩304,437 | -1.84% | 147.2만 |
|---|
| 2026.08.03 | ₩316,404 | ₩318,165 | ₩307,946 | ₩311,321 | -1.61% | 164.5만 |
|---|
| 2026.07.31 | ₩316,137 | ₩317,431 | ₩308,079 | ₩313,535 | -0.82% | 132.2만 |
|---|
| 2026.07.30 | ₩325,315 | ₩328,304 | ₩313,522 | ₩317,231 | -2.49% | 170.4만 |
|---|
| 2026.07.29 | ₩322,567 | ₩335,334 | ₩321,113 | ₩330,265 | +2.39% | 224.2만 |
|---|
| 2026.07.28 | ₩313,509 | ₩330,478 | ₩310,174 | ₩324,101 | +3.38% | 509.7만 |
|---|
| 2026.07.27 | ₩276,608 | ₩284,799 | ₩275,981 | ₩284,453 | +2.84% | 216만 |
|---|
| 2026.07.24 | ₩277,675 | ₩280,143 | ₩276,048 | ₩277,555 | -0.04% | 109만 |
|---|
| 2026.07.23 | ₩289,042 | ₩289,562 | ₩272,352 | ₩276,581 | -4.31% | 135.2만 |
|---|
| 2026.07.22 | ₩270,098 | ₩270,338 | ₩263,614 | ₩264,842 | -1.95% | 100.4만 |
|---|
| 2026.07.21 | ₩265,335 | ₩272,112 | ₩265,122 | ₩268,977 | +1.37% | 103만 |
|---|
| 2026.07.20 | ₩273,740 | ₩274,207 | ₩268,590 | ₩272,019 | -0.63% | 83.7만 |
|---|
| 2026.07.17 | ₩276,355 | ₩282,345 | ₩274,554 | ₩275,167 | -0.43% | 126.2만 |
|---|
| 2026.07.16 | ₩277,462 | ₩282,652 | ₩277,449 | ₩280,811 | +1.21% | 104.9만 |
|---|
| 2026.07.15 | ₩279,156 | ₩282,718 | ₩275,514 | ₩275,901 | -1.17% | 114.4만 |
|---|
| 2026.07.14 | ₩273,500 | ₩278,302 | ₩270,498 | ₩277,262 | +1.38% | 110.5만 |
|---|
| 2026.07.13 | ₩277,289 | ₩283,305 | ₩275,808 | ₩276,888 | -0.14% | 131.1만 |
|---|
| 2026.07.10 | ₩281,491 | ₩281,504 | ₩275,794 | ₩277,289 | -1.49% | 74.7만 |
|---|
| 2026.07.09 | ₩273,887 | ₩280,277 | ₩271,058 | ₩278,783 | +1.79% | 110.6만 |
|---|
| 2026.07.08 | ₩274,981 | ₩276,915 | ₩268,364 | ₩271,872 | -1.13% | 103.6만 |
|---|
| 2026.07.07 | ₩280,157 | ₩281,624 | ₩273,153 | ₩277,795 | -0.84% | 134.6만 |
|---|
| 2026.07.06 | ₩274,073 | ₩277,449 | ₩269,457 | ₩274,780 | +0.26% | 89.6만 |
|---|
| 2026.07.02 | ₩272,593 | ₩277,876 | ₩272,072 | ₩276,208 | +1.33% | 122.9만 |
|---|
| 2026.07.01 | ₩260,332 | ₩275,488 | ₩260,332 | ₩271,085 | +4.13% | 248.4만 |
|---|
| 2026.06.30 | ₩258,812 | ₩258,918 | ₩252,034 | ₩257,771 | -0.40% | 135.8만 |
|---|
| 2026.06.29 | ₩256,170 | ₩258,251 | ₩252,448 | ₩257,851 | +0.66% | 129.2만 |
|---|
| 2026.06.26 | ₩247,378 | ₩255,330 | ₩247,378 | ₩254,996 | +3.08% | 177.5만 |
|---|
| 2026.06.25 | ₩249,273 | ₩255,023 | ₩244,363 | ₩248,713 | -0.22% | 160.3만 |
|---|
| 2026.06.24 | ₩233,050 | ₩250,527 | ₩233,050 | ₩247,632 | +6.26% | 186.2만 |
|---|
| 2026.06.23 | ₩226,727 | ₩230,582 | ₩225,126 | ₩228,501 | +0.78% | 162.2만 |
|---|
| 2026.06.22 | ₩223,618 | ₩226,660 | ₩217,922 | ₩223,872 | +0.11% | 213.6만 |
|---|
| 2026.06.18 | ₩227,687 | ₩228,128 | ₩216,414 | ₩223,819 | -1.70% | 370.4만 |
|---|
| 2026.06.17 | ₩234,371 | ₩236,853 | ₩226,407 | ₩227,687 | -2.85% | 185.9만 |
|---|
| 2026.06.16 | ₩239,321 | ₩240,962 | ₩236,306 | ₩239,027 | -0.12% | 98.9만 |
|---|
| 2026.06.15 | ₩242,949 | ₩244,590 | ₩234,972 | ₩237,987 | -2.04% | 173.2만 |
|---|
| 2026.06.12 | ₩241,682 | ₩243,350 | ₩237,440 | ₩242,082 | +0.17% | 125.4만 |
|---|
| 2026.06.11 | ₩241,655 | ₩242,869 | ₩237,493 | ₩241,549 | -0.04% | 160.6만 |
|---|
| 2026.06.10 | ₩245,964 | ₩249,566 | ₩240,695 | ₩243,029 | -1.19% | 121만 |
|---|
| 2026.06.09 | ₩247,098 | ₩254,382 | ₩244,964 | ₩248,472 | +0.56% | 131.1만 |
|---|
| 2026.06.08 | ₩246,431 | ₩247,539 | ₩242,202 | ₩245,057 | -0.56% | 120.4만 |
|---|
| 2026.06.05 | ₩249,887 | ₩252,034 | ₩243,296 | ₩244,737 | -2.06% | 127.9만 |
|---|
| 2026.06.04 | ₩247,392 | ₩251,954 | ₩243,590 | ₩249,313 | +0.78% | 167.6만 |
|---|
| 2026.06.03 | ₩236,732 | ₩243,229 | ₩232,263 | ₩242,869 | +2.59% | 156.1만 |
|---|
| 2026.06.02 | ₩246,805 | ₩248,632 | ₩238,614 | ₩240,988 | -2.36% | 167.9만 |
|---|
| 2026.06.01 | ₩243,923 | ₩251,954 | ₩242,803 | ₩249,233 | +2.18% | 140.5만 |
|---|
| 2026.05.29 | ₩241,695 | ₩247,178 | ₩238,013 | ₩243,083 | +0.57% | 259.8만 |
|---|
| 2026.05.28 | ₩220,150 | ₩241,642 | ₩218,722 | ₩241,589 | +9.74% | 225.4만 |
|---|
| 2026.05.27 | ₩218,202 | ₩223,872 | ₩217,482 | ₩220,950 | +1.26% | 140만 |
|---|
| 2026.05.26 | ₩221,697 | ₩222,911 | ₩215,787 | ₩216,121 | -2.52% | 200.5만 |
|---|
| 2026.05.22 | ₩225,059 | ₩226,220 | ₩217,508 | ₩223,992 | -0.47% | 179.1만 |
|---|
| 2026.05.21 | ₩227,541 | ₩227,634 | ₩222,018 | ₩224,152 | -1.49% | 208.2만 |
|---|
| 2026.05.20 | ₩226,794 | ₩229,422 | ₩220,710 | ₩228,795 | +0.88% | 216만 |
|---|
| 2026.05.19 | ₩229,942 | ₩234,705 | ₩225,780 | ₩231,036 | +0.48% | 164.5만 |
|---|
| 2026.05.18 | ₩225,713 | ₩233,424 | ₩225,713 | ₩230,542 | +2.14% | 120만 |
|---|
| 2026.05.15 | ₩226,887 | ₩231,263 | ₩225,033 | ₩225,620 | -0.56% | 179.1만 |
|---|
| 2026.05.14 | ₩232,263 | ₩234,731 | ₩227,527 | ₩227,701 | -1.96% | 168.8만 |
|---|
| 2026.05.13 | ₩232,343 | ₩235,145 | ₩224,219 | ₩229,969 | -1.02% | 151.6만 |
|---|
| 2026.05.12 | ₩232,103 | ₩235,118 | ₩228,101 | ₩233,544 | +0.62% | 121.3만 |
|---|
| 2026.05.11 | ₩237,626 | ₩239,774 | ₩229,969 | ₩231,530 | -2.57% | 156.9만 |
|---|
| 2026.05.08 | ₩243,376 | ₩243,630 | ₩233,838 | ₩238,413 | -2.04% | 108.3만 |
|---|
| 2026.05.07 | ₩237,279 | ₩242,803 | ₩236,479 | ₩238,320 | +0.44% | 180.3만 |
|---|
| 2026.05.06 | ₩240,561 | ₩243,736 | ₩234,491 | ₩235,425 | -2.14% | 183.7만 |
|---|
| 2026.05.05 | ₩213,186 | ₩236,119 | ₩208,957 | ₩235,358 | +10.40% | 417.7만 |
|---|
| 2026.05.04 | ₩211,452 | ₩215,321 | ₩210,785 | ₩214,707 | +1.54% | 313만 |
|---|
| 2026.05.01 | ₩213,626 | ₩215,454 | ₩208,437 | ₩210,478 | -1.47% | 152.3만 |
|---|
| 2026.04.30 | ₩206,782 | ₩213,653 | ₩206,115 | ₩211,278 | +2.17% | 251.9만 |
|---|
| 2026.04.29 | ₩211,598 | ₩213,386 | ₩207,076 | ₩208,997 | -1.23% | 159.4만 |
|---|
| 2026.04.28 | ₩218,736 | ₩218,856 | ₩211,625 | ₩212,092 | -3.04% | 146.7만 |
|---|
| 2026.04.27 | ₩217,295 | ₩220,804 | ₩216,148 | ₩218,576 | +0.59% | 98.2만 |
|---|
| 2026.04.24 | ₩215,227 | ₩218,963 | ₩213,720 | ₩216,495 | +0.59% | 108.7만 |
|---|
| 2026.04.23 | ₩224,979 | ₩224,979 | ₩208,543 | ₩214,360 | -4.72% | 214.2만 |
|---|
| 2026.04.22 | ₩237,906 | ₩239,761 | ₩232,810 | ₩233,744 | -1.75% | 128.4만 |
|---|
| 2026.04.21 | ₩236,359 | ₩241,442 | ₩233,491 | ₩234,385 | -0.84% | 183.2만 |
|---|
| 2026.04.20 | ₩232,984 | ₩236,532 | ₩230,796 | ₩235,812 | +1.21% | 105만 |
|---|
| 2026.04.17 | ₩232,664 | ₩239,307 | ₩231,610 | ₩235,412 | +1.18% | 163.5만 |
|---|
| 2026.04.16 | ₩239,921 | ₩239,921 | ₩229,248 | ₩229,395 | -4.39% | 153.7만 |
|---|
| 2026.04.15 | ₩234,558 | ₩241,095 | ₩234,545 | ₩237,600 | +1.30% | 128.8만 |
|---|
| 2026.04.14 | ₩230,542 | ₩235,332 | ₩229,102 | ₩233,838 | +1.43% | 123.8만 |
|---|
| 2026.04.13 | ₩222,391 | ₩231,036 | ₩221,804 | ₩229,448 | +3.17% | 140.2만 |
|---|
| 2026.04.10 | ₩226,060 | ₩226,714 | ₩220,457 | ₩223,245 | -1.25% | 145.5만 |
|---|
| 2026.04.09 | ₩228,328 | ₩228,541 | ₩220,684 | ₩225,433 | -1.27% | 191.3만 |
|---|
| 2026.04.08 | ₩233,984 | ₩238,227 | ₩229,155 | ₩230,182 | -1.62% | 175.7만 |
|---|
| 2026.04.07 | ₩225,993 | ₩229,715 | ₩224,526 | ₩227,621 | +0.72% | 133.6만 |
|---|
| 2026.04.06 | ₩230,943 | ₩230,943 | ₩218,242 | ₩227,754 | -1.38% | 115.5만 |
|---|
| 2026.04.02 | ₩227,047 | ₩236,292 | ₩226,420 | ₩231,143 | +1.80% | 79.4만 |
|---|
| 2026.04.01 | ₩229,275 | ₩232,490 | ₩226,500 | ₩229,995 | +0.31% | 77만 |
|---|
| 2026.03.31 | ₩225,086 | ₩231,249 | ₩222,191 | ₩227,514 | +1.08% | 135.5만 |
|---|
| 2026.03.30 | ₩221,017 | ₩225,086 | ₩217,815 | ₩221,671 | +0.30% | 128.1만 |
|---|
| 2026.03.27 | ₩223,565 | ₩224,846 | ₩216,601 | ₩218,589 | -2.23% | 152.7만 |
|---|
| 2026.03.26 | ₩219,229 | ₩227,434 | ₩219,229 | ₩225,993 | +3.09% | 114.9만 |
|---|
| 2026.03.25 | ₩224,899 | ₩228,221 | ₩217,762 | ₩220,977 | -1.74% | 145.2만 |
|---|
| 2026.03.24 | ₩219,376 | ₩225,766 | ₩218,336 | ₩221,577 | +1.00% | 151.5만 |
|---|
| 2026.03.23 | ₩227,140 | ₩230,529 | ₩221,217 | ₩222,738 | -1.94% | 140.3만 |
|---|
| 2026.03.20 | ₩221,951 | ₩223,538 | ₩218,522 | ₩221,551 | -0.18% | 346.2만 |
|---|
| 2026.03.19 | ₩220,537 | ₩226,207 | ₩218,736 | ₩222,084 | +0.70% | 134.6만 |
|---|
| 2026.03.18 | ₩220,350 | ₩225,353 | ₩217,989 | ₩222,818 | +1.12% | 126.9만 |
|---|
| 2026.03.17 | ₩222,351 | ₩228,955 | ₩222,271 | ₩224,699 | +1.06% | 145만 |
|---|
| 2026.03.16 | ₩222,765 | ₩225,273 | ₩218,255 | ₩219,976 | -1.25% | 130.8만 |
|---|
| 2026.03.13 | ₩219,656 | ₩222,845 | ₩218,976 | ₩219,750 | +0.04% | 160만 |
|---|
| 2026.03.12 | ₩225,766 | ₩230,489 | ₩216,414 | ₩217,362 | -3.72% | 184.4만 |
|---|
| 2026.03.11 | ₩227,341 | ₩231,463 | ₩226,006 | ₩228,901 | +0.69% | 97.7만 |
|---|
| 2026.03.10 | ₩237,626 | ₩240,321 | ₩227,968 | ₩228,034 | -4.04% | 159.8만 |
|---|
| 2026.03.09 | ₩232,784 | ₩240,455 | ₩229,689 | ₩238,200 | +2.33% | 197.9만 |
|---|
| 2026.03.06 | ₩237,733 | ₩239,667 | ₩232,037 | ₩232,784 | -2.08% | 176.6만 |
|---|
| 2026.03.05 | ₩235,719 | ₩244,043 | ₩235,172 | ₩238,133 | +1.02% | 210.2만 |
|---|
| 2026.03.04 | ₩233,104 | ₩237,840 | ₩231,223 | ₩237,306 | +1.80% | 177.9만 |
|---|
| 2026.03.03 | ₩227,848 | ₩233,237 | ₩224,833 | ₩232,077 | +1.86% | 157.7만 |
|---|
| 2026.03.02 | ₩233,211 | ₩236,412 | ₩230,062 | ₩232,490 | -0.31% | 180.7만 |
|---|
| 2026.02.27 | ₩224,232 | ₩239,134 | ₩222,951 | ₩238,547 | +6.38% | 520.6만 |
|---|
| 2026.02.26 | ₩220,897 | ₩229,955 | ₩217,508 | ₩227,647 | +3.06% | 413.9만 |
|---|
| 2026.02.25 | ₩221,978 | ₩221,978 | ₩213,453 | ₩216,001 | -2.69% | 319.2만 |
|---|
| 2026.02.24 | ₩216,935 | ₩222,031 | ₩216,161 | ₩219,963 | +1.40% | 264.3만 |
|---|
| 2026.02.23 | ₩218,602 | ₩221,617 | ₩213,013 | ₩216,535 | -0.95% | 262만 |
|---|
| 2026.02.20 | ₩224,526 | ₩225,913 | ₩218,282 | ₩220,950 | -1.59% | 258.2만 |
|---|
| 2026.02.19 | ₩225,526 | ₩228,208 | ₩216,041 | ₩225,940 | +0.18% | 358.6만 |
|---|
| 2026.02.18 | ₩219,763 | ₩228,314 | ₩217,922 | ₩228,208 | +3.84% | 259.8만 |
|---|
| 2026.02.17 | ₩221,737 | ₩223,525 | ₩217,215 | ₩219,376 | -1.06% | 221.3만 |
|---|
| 2026.02.13 | ₩226,767 | ₩230,155 | ₩220,924 | ₩222,711 | -1.79% | 426.6만 |
|---|
| 2026.02.12 | ₩217,362 | ₩226,794 | ₩209,010 | ₩225,259 | +3.63% | 705.5만 |
|---|
| 2026.02.11 | ₩240,588 | ₩246,805 | ₩233,237 | ₩236,372 | -1.75% | 455.9만 |
|---|
| 2026.02.10 | ₩257,437 | ₩259,919 | ₩242,496 | ₩243,403 | -5.45% | 364.7만 |
|---|
| 2026.02.09 | ₩249,820 | ₩257,824 | ₩247,005 | ₩257,037 | +2.89% | 204.5만 |
|---|
| 2026.02.06 | ₩244,297 | ₩253,595 | ₩243,830 | ₩250,127 | +2.39% | 344.3만 |
|---|
| 2026.02.05 | ₩266,656 | ₩266,656 | ₩234,891 | ₩241,415 | -9.47% | 442.5만 |
|---|
| 2026.02.04 | ₩268,484 | ₩274,820 | ₩263,147 | ₩270,205 | +0.64% | 339.3만 |
|---|
| 2026.02.03 | ₩306,945 | ₩311,481 | ₩268,884 | ₩271,845 | -11.44% | 493.3만 |
|---|
| 2026.02.02 | ₩305,157 | ₩309,173 | ₩302,263 | ₩308,479 | +1.09% | 80.6만 |
|---|
| 2026.01.30 | ₩312,722 | ₩313,335 | ₩305,064 | ₩307,039 | -1.82% | 146.4만 |
|---|
| 2026.01.29 | ₩320,619 | ₩320,619 | ₩311,708 | ₩314,336 | -1.96% | 145만 |
|---|
| 2026.01.28 | ₩319,365 | ₩321,700 | ₩316,804 | ₩319,859 | +0.15% | 159.1만 |
|---|
| 2026.01.27 | ₩317,244 | ₩325,729 | ₩314,109 | ₩321,567 | +1.36% | 131.6만 |
|---|
| 2026.01.26 | ₩313,189 | ₩319,525 | ₩304,157 | ₩319,419 | +1.99% | 94.6만 |
|---|
| 2026.01.23 | ₩318,178 | ₩319,205 | ₩313,095 | ₩313,922 | -1.34% | 68.3만 |
|---|
| 2026.01.22 | ₩322,847 | ₩324,168 | ₩317,791 | ₩318,912 | -1.22% | 132.7만 |
|---|
| 2026.01.21 | ₩314,736 | ₩323,915 | ₩311,014 | ₩322,047 | +2.32% | 101.7만 |
|---|
| 2026.01.20 | ₩310,174 | ₩316,657 | ₩307,706 | ₩311,761 | +0.51% | 123.1만 |
|---|
| 2026.01.16 | ₩320,659 | ₩322,247 | ₩317,071 | ₩317,084 | -1.11% | 135.1만 |
|---|
| 2026.01.15 | ₩321,367 | ₩323,434 | ₩317,564 | ₩321,887 | +0.16% | 72.4만 |
|---|
| 2026.01.14 | ₩321,873 | ₩323,541 | ₩319,766 | ₩321,980 | +0.03% | 88.2만 |
|---|
| 2026.01.13 | ₩323,221 | ₩326,609 | ₩318,165 | ₩322,274 | -0.29% | 112.1만 |
|---|
| 2026.01.12 | ₩324,728 | ₩325,556 | ₩319,165 | ₩321,327 | -1.05% | 93만 |
|---|
| 2026.01.09 | ₩326,356 | ₩329,584 | ₩323,394 | ₩323,394 | -0.91% | 129.1만 |
|---|
| 2026.01.08 | ₩322,380 | ₩327,143 | ₩318,845 | ₩324,435 | +0.64% | 183.2만 |
|---|
| 2026.01.07 | ₩321,513 | ₩329,131 | ₩320,179 | ₩325,902 | +1.37% | 193.6만 |
|---|
| 2026.01.06 | ₩312,975 | ₩322,594 | ₩312,735 | ₩320,886 | +2.53% | 163.6만 |
|---|
| 2026.01.05 | ₩296,900 | ₩313,442 | ₩295,872 | ₩312,962 | +5.41% | 150.9만 |
|---|
| 2026.01.02 | ₩300,715 | ₩304,397 | ₩297,647 | ₩300,662 | -0.02% | 77.5만 |
|---|
| 2025.12.31 | ₩303,076 | ₩303,837 | ₩300,555 | ₩300,715 | -0.78% | 50.2만 |
|---|
| 2025.12.30 | ₩301,649 | ₩304,544 | ₩300,955 | ₩303,757 | +0.70% | 53.5만 |
|---|
| 2025.12.29 | ₩300,822 | ₩303,583 | ₩300,822 | ₩302,983 | +0.72% | 46.7만 |
|---|
| 2025.12.26 | ₩301,702 | ₩302,983 | ₩301,075 | ₩302,729 | +0.34% | 42.6만 |
|---|
| 2025.12.24 | ₩300,622 | ₩302,022 | ₩298,994 | ₩301,529 | +0.30% | 34.5만 |
|---|
| 2025.12.23 | ₩297,727 | ₩300,675 | ₩297,380 | ₩300,368 | +0.89% | 71.2만 |
|---|
| 2025.12.22 | ₩295,779 | ₩299,768 | ₩293,604 | ₩299,328 | +1.20% | 127.7만 |
|---|
| 2025.12.19 | ₩297,553 | ₩298,140 | ₩293,231 | ₩294,418 | -1.05% | 446.7만 |
|---|
| 2025.12.18 | ₩296,232 | ₩301,235 | ₩295,139 | ₩296,859 | +0.21% | 125.1만 |
|---|
| 2025.12.17 | ₩293,778 | ₩300,795 | ₩293,778 | ₩295,405 | +0.55% | 140.9만 |
|---|
| 2025.12.16 | ₩297,313 | ₩298,287 | ₩293,658 | ₩295,739 | -0.53% | 142.5만 |
|---|
| 2025.12.15 | ₩298,901 | ₩299,541 | ₩294,672 | ₩298,340 | -0.19% | 138.3만 |
|---|
| 2025.12.12 | ₩301,569 | ₩302,529 | ₩294,365 | ₩296,513 | -1.68% | 100.7만 |
|---|
| 2025.12.11 | ₩297,553 | ₩301,609 | ₩295,712 | ₩301,475 | +1.32% | 99.4만 |
|---|
| 2025.12.10 | ₩292,537 | ₩299,501 | ₩292,177 | ₩297,393 | +1.66% | 145.9만 |
|---|
| 2025.12.09 | ₩296,819 | ₩298,234 | ₩290,643 | ₩290,909 | -1.99% | 118.6만 |
|---|
| 2025.12.08 | ₩300,235 | ₩300,248 | ₩296,459 | ₩298,260 | -0.66% | 127만 |
|---|
| 2025.12.05 | ₩298,114 | ₩302,356 | ₩295,779 | ₩301,302 | +1.07% | 169만 |
|---|
| 2025.12.04 | ₩303,543 | ₩303,543 | ₩285,506 | ₩300,061 | -1.15% | 329.9만 |
|---|
| 2025.12.03 | ₩302,489 | ₩307,906 | ₩301,529 | ₩303,156 | +0.22% | 122.5만 |
|---|
| 2025.12.02 | ₩304,384 | ₩306,612 | ₩300,888 | ₩301,008 | -1.11% | 156.6만 |
|---|
| 2025.12.01 | ₩305,718 | ₩310,280 | ₩304,530 | ₩304,797 | -0.30% | 126.7만 |
|---|
| 2025.11.28 | ₩310,200 | ₩310,454 | ₩306,812 | ₩306,852 | -1.08% | 47.1만 |
|---|
| 2025.11.26 | ₩307,425 | ₩309,787 | ₩305,091 | ₩309,240 | +0.59% | 126.5만 |
|---|
| 2025.11.25 | ₩306,838 | ₩312,575 | ₩305,264 | ₩309,400 | +0.83% | 143.9만 |
|---|
| 2025.11.24 | ₩299,674 | ₩305,197 | ₩296,166 | ₩304,410 | +1.58% | 166.6만 |
|---|
| 2025.11.21 | ₩290,016 | ₩301,369 | ₩288,895 | ₩300,035 | +3.45% | 144.7만 |
|---|
| 2025.11.20 | ₩292,524 | ₩296,166 | ₩288,228 | ₩289,642 | -0.99% | 98.1만 |
|---|
| 2025.11.19 | ₩286,774 | ₩292,150 | ₩286,774 | ₩290,136 | +1.17% | 86.6만 |
|---|
| 2025.11.18 | ₩285,840 | ₩292,804 | ₩285,360 | ₩289,869 | +1.41% | 113.5만 |
|---|
| 2025.11.17 | ₩292,684 | ₩297,353 | ₩287,748 | ₩288,321 | -1.49% | 156.4만 |
|---|
| 2025.11.14 | ₩294,485 | ₩299,141 | ₩293,524 | ₩294,311 | -0.06% | 142.6만 |
|---|
| 2025.11.13 | ₩291,763 | ₩304,330 | ₩290,309 | ₩298,234 | +2.22% | 240.6만 |
|---|
| 2025.11.12 | ₩292,164 | ₩297,793 | ₩291,510 | ₩294,672 | +0.86% | 142.1만 |
|---|
| 2025.11.11 | ₩286,040 | ₩293,671 | ₩284,786 | ₩291,537 | +1.92% | 144.6만 |
|---|
| 2025.11.10 | ₩284,426 | ₩286,080 | ₩280,557 | ₩284,226 | -0.07% | 106.1만 |
|---|
| 2025.11.07 | ₩279,917 | ₩281,931 | ₩275,781 | ₩280,770 | +0.31% | 116.1만 |
|---|
| 2025.11.06 | ₩280,157 | ₩283,732 | ₩278,596 | ₩281,304 | +0.41% | 198.8만 |
|---|
| 2025.11.05 | ₩279,890 | ₩282,892 | ₩276,168 | ₩280,317 | +0.15% | 151.4만 |
|---|
| 2025.11.04 | ₩281,304 | ₩288,081 | ₩278,943 | ₩281,438 | +0.05% | 144.7만 |
|---|
| 2025.11.03 | ₩283,385 | ₩287,321 | ₩277,715 | ₩285,333 | +0.69% | 207만 |
|---|
| 2025.10.31 | ₩288,521 | ₩291,510 | ₩285,613 | ₩288,775 | +0.09% | 153.1만 |
|---|
| 2025.10.30 | ₩288,148 | ₩293,711 | ₩288,148 | ₩288,788 | +0.22% | 175.6만 |
|---|
| 2025.10.29 | ₩293,498 | ₩296,953 | ₩287,828 | ₩290,603 | -0.99% | 278.2만 |
|---|
| 2025.10.28 | ₩280,464 | ₩295,139 | ₩279,436 | ₩291,003 | +3.76% | 201만 |
|---|
| 2025.10.27 | ₩295,859 | ₩295,859 | ₩289,695 | ₩290,069 | -1.96% | 269.9만 |
|---|
| 2025.10.24 | ₩293,511 | ₩296,126 | ₩293,391 | ₩294,191 | +0.23% | 129.4만 |
|---|
| 2025.10.23 | ₩296,166 | ₩300,168 | ₩289,455 | ₩293,378 | -0.94% | 202.7만 |
|---|
| 2025.10.22 | ₩291,550 | ₩296,166 | ₩287,961 | ₩290,643 | -0.31% | 165.8만 |
|---|
| 2025.10.21 | ₩286,347 | ₩293,404 | ₩283,492 | ₩291,723 | +1.88% | 270.8만 |
|---|
| 2025.10.20 | ₩275,247 | ₩283,465 | ₩273,500 | ₩282,892 | +2.78% | 167.2만 |
|---|
| 2025.10.17 | ₩274,140 | ₩274,994 | ₩269,497 | ₩272,886 | -0.46% | 149.7만 |
|---|
| 2025.10.16 | ₩273,446 | ₩277,729 | ₩271,098 | ₩274,487 | +0.38% | 198.7만 |
|---|
| 2025.10.15 | ₩273,233 | ₩275,901 | ₩269,017 | ₩270,978 | -0.83% | 135.9만 |
|---|
| 2025.10.14 | ₩269,618 | ₩276,208 | ₩266,856 | ₩273,166 | +1.32% | 142.7만 |
|---|
| 2025.10.13 | ₩265,002 | ₩275,087 | ₩265,002 | ₩271,845 | +2.58% | 148.8만 |
|---|
| 2025.10.10 | ₩271,312 | ₩272,993 | ₩263,814 | ₩264,375 | -2.56% | 199만 |
|---|