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 | ₩344,528 | ₩352,255 | ₩344,528 | ₩347,402 | +0.83% | 97.2만 |
| 2026.10.08 | ₩342,229 | ₩347,496 | ₩337,617 | ₩346,066 | +1.12% | 98.8만 |
| 2026.10.07 | ₩349,448 | ₩349,448 | ₩340,946 | ₩345,036 | -1.26% | 140.6만 |
| 2026.10.06 | ₩360,169 | ₩366,652 | ₩347,282 | ₩347,536 | -3.51% | 110.5만 |
| 2026.10.05 | ₩345,571 | ₩356,800 | ₩345,571 | ₩355,704 | +2.93% | 168.8만 |
| 2026.10.02 | ₩348,499 | ₩350,210 | ₩343,646 | ₩345,170 | -0.96% | 136.7만 |
| 2026.10.01 | ₩358,284 | ₩359,433 | ₩346,640 | ₩348,525 | -2.72% | 147.7만 |
| 2026.09.30 | ₩360,877 | ₩365,155 | ₩357,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩359,393 |
| -0.41% |
| 152.8만 |
| 2026.09.29 | ₩362,882 | ₩365,609 | ₩356,158 | ₩359,580 | -0.91% | 117.4만 |
|---|
| 2026.09.28 | ₩356,279 | ₩364,607 | ₩355,543 | ₩362,227 | +1.67% | 162.1만 |
|---|
| 2026.09.25 | ₩367,481 | ₩367,481 | ₩360,169 | ₩361,425 | -1.65% | 110.5만 |
|---|
| 2026.09.24 | ₩356,198 | ₩370,462 | ₩356,198 | ₩367,641 | +3.21% | 189.3만 |
|---|
| 2026.09.23 | ₩361,813 | ₩370,823 | ₩357,482 | ₩358,070 | -1.03% | 111.7만 |
|---|
| 2026.09.22 | ₩361,265 | ₩364,192 | ₩357,268 | ₩361,051 | -0.06% | 95.1만 |
|---|
| 2026.09.21 | ₩356,599 | ₩362,080 | ₩354,581 | ₩360,770 | +1.17% | 192.8만 |
|---|
| 2026.09.18 | ₩360,195 | ₩360,195 | ₩354,086 | ₩356,145 | -1.12% | 559.5만 |
|---|
| 2026.09.17 | ₩365,141 | ₩366,117 | ₩358,150 | ₩360,182 | -1.36% | 171.5만 |
|---|
| 2026.09.16 | ₩362,120 | ₩365,690 | ₩359,019 | ₩359,353 | -0.76% | 167.2만 |
|---|
| 2026.09.15 | ₩351,800 | ₩364,072 | ₩351,506 | ₩360,489 | +2.47% | 143.9만 |
|---|
| 2026.09.14 | ₩355,276 | ₩358,190 | ₩350,985 | ₩355,142 | -0.04% | 128만 |
|---|
| 2026.09.11 | ₩345,985 | ₩351,426 | ₩343,512 | ₩349,929 | +1.14% | 142.9만 |
|---|
| 2026.09.10 | ₩340,304 | ₩346,132 | ₩337,577 | ₩343,953 | +1.07% | 132만 |
|---|
| 2026.09.09 | ₩343,686 | ₩345,076 | ₩339,823 | ₩343,526 | -0.05% | 109만 |
|---|
| 2026.09.08 | ₩352,910 | ₩353,966 | ₩346,226 | ₩346,507 | -1.81% | 138.1만 |
|---|
| 2026.09.04 | ₩358,899 | ₩363,337 | ₩351,038 | ₩357,950 | -0.26% | 119.8만 |
|---|
| 2026.09.03 | ₩355,329 | ₩363,216 | ₩352,081 | ₩363,096 | +2.19% | 201.3만 |
|---|
| 2026.09.02 | ₩344,889 | ₩355,690 | ₩343,793 | ₩352,696 | +2.26% | 112.8만 |
|---|
| 2026.09.01 | ₩350,357 | ₩351,092 | ₩343,806 | ₩345,357 | -1.43% | 124만 |
|---|
| 2026.08.31 | ₩344,983 | ₩350,063 | ₩342,242 | ₩349,154 | +1.21% | 130.4만 |
|---|
| 2026.08.28 | ₩348,298 | ₩351,333 | ₩344,996 | ₩349,902 | +0.46% | 184.2만 |
|---|
| 2026.08.27 | ₩349,555 | ₩354,581 | ₩347,229 | ₩350,744 | +0.34% | 123.2만 |
|---|
| 2026.08.26 | ₩340,759 | ₩350,918 | ₩338,419 | ₩349,581 | +2.59% | 127.2만 |
|---|
| 2026.08.25 | ₩345,678 | ₩349,969 | ₩342,817 | ₩346,787 | +0.32% | 90.1만 |
|---|
| 2026.08.24 | ₩343,298 | ₩350,076 | ₩341,935 | ₩347,884 | +1.34% | 111.4만 |
|---|
| 2026.08.21 | ₩343,272 | ₩348,098 | ₩340,785 | ₩347,322 | +1.18% | 130.7만 |
|---|
| 2026.08.20 | ₩330,011 | ₩347,964 | ₩330,011 | ₩342,283 | +3.72% | 178.7만 |
|---|
| 2026.08.19 | ₩321,442 | ₩335,532 | ₩321,442 | ₩333,233 | +3.67% | 121만 |
|---|
| 2026.08.18 | ₩326,656 | ₩328,875 | ₩320,800 | ₩320,867 | -1.77% | 109.6만 |
|---|
| 2026.08.17 | ₩314,598 | ₩323,327 | ₩312,486 | ₩322,485 | +2.51% | 152.2만 |
|---|
| 2026.08.14 | ₩321,562 | ₩324,838 | ₩315,306 | ₩316,362 | -1.62% | 90.6만 |
|---|
| 2026.08.13 | ₩320,587 | ₩326,562 | ₩316,162 | ₩322,859 | +0.71% | 75만 |
|---|
| 2026.08.12 | ₩320,560 | ₩325,853 | ₩318,154 | ₩323,113 | +0.80% | 85.5만 |
|---|
| 2026.08.11 | ₩322,792 | ₩327,912 | ₩321,790 | ₩325,960 | +0.98% | 108.5만 |
|---|
| 2026.08.10 | ₩317,552 | ₩325,078 | ₩315,159 | ₩323,487 | +1.87% | 116.1만 |
|---|
| 2026.08.07 | ₩310,681 | ₩319,196 | ₩308,128 | ₩319,089 | +2.71% | 105.4만 |
|---|
| 2026.08.06 | ₩315,480 | ₩316,550 | ₩305,802 | ₩310,708 | -1.51% | 126.5만 |
|---|
| 2026.08.05 | ₩312,125 | ₩318,448 | ₩309,251 | ₩315,547 | +1.10% | 155.8만 |
|---|
| 2026.08.04 | ₩310,775 | ₩311,603 | ₩303,650 | ₩305,053 | -1.84% | 147.2만 |
|---|
| 2026.08.03 | ₩317,044 | ₩318,809 | ₩308,569 | ₩311,951 | -1.61% | 164.5만 |
|---|
| 2026.07.31 | ₩316,777 | ₩318,073 | ₩308,703 | ₩314,170 | -0.82% | 132.2만 |
|---|
| 2026.07.30 | ₩325,974 | ₩328,968 | ₩314,157 | ₩317,873 | -2.49% | 170.4만 |
|---|
| 2026.07.29 | ₩323,220 | ₩336,013 | ₩321,763 | ₩330,933 | +2.39% | 224.2만 |
|---|
| 2026.07.28 | ₩314,143 | ₩331,147 | ₩310,801 | ₩324,757 | +3.38% | 509.7만 |
|---|
| 2026.07.27 | ₩277,168 | ₩285,376 | ₩276,540 | ₩285,028 | +2.84% | 216만 |
|---|
| 2026.07.24 | ₩278,237 | ₩280,710 | ₩276,607 | ₩278,117 | -0.04% | 109만 |
|---|
| 2026.07.23 | ₩289,627 | ₩290,148 | ₩272,904 | ₩277,141 | -4.31% | 135.2만 |
|---|
| 2026.07.22 | ₩270,644 | ₩270,885 | ₩264,148 | ₩265,378 | -1.95% | 100.4만 |
|---|
| 2026.07.21 | ₩265,872 | ₩272,663 | ₩265,658 | ₩269,522 | +1.37% | 103만 |
|---|
| 2026.07.20 | ₩274,294 | ₩274,762 | ₩269,134 | ₩272,569 | -0.63% | 83.7만 |
|---|
| 2026.07.17 | ₩276,914 | ₩282,916 | ₩275,109 | ₩275,724 | -0.43% | 126.2만 |
|---|
| 2026.07.16 | ₩278,023 | ₩283,224 | ₩278,010 | ₩281,379 | +1.21% | 104.9만 |
|---|
| 2026.07.15 | ₩279,721 | ₩283,290 | ₩276,072 | ₩276,459 | -1.17% | 114.4만 |
|---|
| 2026.07.14 | ₩274,053 | ₩278,866 | ₩271,046 | ₩277,823 | +1.38% | 110.5만 |
|---|
| 2026.07.13 | ₩277,850 | ₩283,879 | ₩276,366 | ₩277,449 | -0.14% | 131.1만 |
|---|
| 2026.07.10 | ₩282,061 | ₩282,074 | ₩276,353 | ₩277,850 | -1.49% | 74.7만 |
|---|
| 2026.07.09 | ₩274,441 | ₩280,844 | ₩271,607 | ₩279,347 | +1.79% | 110.6만 |
|---|
| 2026.07.08 | ₩275,537 | ₩277,475 | ₩268,907 | ₩272,422 | -1.13% | 103.6만 |
|---|
| 2026.07.07 | ₩280,724 | ₩282,194 | ₩273,706 | ₩278,358 | -0.84% | 134.6만 |
|---|
| 2026.07.06 | ₩274,628 | ₩278,010 | ₩270,003 | ₩275,337 | +0.26% | 89.6만 |
|---|
| 2026.07.02 | ₩273,144 | ₩278,438 | ₩272,623 | ₩276,767 | +1.33% | 122.9만 |
|---|
| 2026.07.01 | ₩260,859 | ₩276,045 | ₩260,859 | ₩271,634 | +4.13% | 248.4만 |
|---|
| 2026.06.30 | ₩259,335 | ₩259,442 | ₩252,544 | ₩258,293 | -0.40% | 135.8만 |
|---|
| 2026.06.29 | ₩256,689 | ₩258,774 | ₩252,959 | ₩258,373 | +0.66% | 129.2만 |
|---|
| 2026.06.26 | ₩247,879 | ₩255,846 | ₩247,879 | ₩255,512 | +3.08% | 177.5만 |
|---|
| 2026.06.25 | ₩249,777 | ₩255,539 | ₩244,858 | ₩249,216 | -0.22% | 160.3만 |
|---|
| 2026.06.24 | ₩233,522 | ₩251,034 | ₩233,522 | ₩248,133 | +6.26% | 186.2만 |
|---|
| 2026.06.23 | ₩227,186 | ₩231,049 | ₩225,582 | ₩228,964 | +0.78% | 162.2만 |
|---|
| 2026.06.22 | ₩224,071 | ₩227,119 | ₩218,363 | ₩224,325 | +0.11% | 213.6만 |
|---|
| 2026.06.18 | ₩228,148 | ₩228,589 | ₩216,852 | ₩224,272 | -1.70% | 370.4만 |
|---|
| 2026.06.17 | ₩234,846 | ₩237,332 | ₩226,865 | ₩228,148 | -2.85% | 185.9만 |
|---|
| 2026.06.16 | ₩239,805 | ₩241,449 | ₩236,784 | ₩239,511 | -0.12% | 98.9만 |
|---|
| 2026.06.15 | ₩243,441 | ₩245,085 | ₩235,447 | ₩238,468 | -2.04% | 173.2만 |
|---|
| 2026.06.12 | ₩242,171 | ₩243,842 | ₩237,920 | ₩242,572 | +0.17% | 125.4만 |
|---|
| 2026.06.11 | ₩242,144 | ₩243,361 | ₩237,974 | ₩242,037 | -0.04% | 160.6만 |
|---|
| 2026.06.10 | ₩246,462 | ₩250,071 | ₩241,182 | ₩243,521 | -1.19% | 121만 |
|---|
| 2026.06.09 | ₩247,598 | ₩254,897 | ₩245,460 | ₩248,975 | +0.56% | 131.1만 |
|---|
| 2026.06.08 | ₩246,930 | ₩248,040 | ₩242,692 | ₩245,553 | -0.56% | 120.4만 |
|---|
| 2026.06.05 | ₩250,392 | ₩252,544 | ₩243,789 | ₩245,232 | -2.06% | 127.9만 |
|---|
| 2026.06.04 | ₩247,892 | ₩252,464 | ₩244,083 | ₩249,817 | +0.78% | 167.6만 |
|---|
| 2026.06.03 | ₩237,212 | ₩243,722 | ₩232,733 | ₩243,361 | +2.59% | 156.1만 |
|---|
| 2026.06.02 | ₩247,304 | ₩249,136 | ₩239,096 | ₩241,476 | -2.36% | 167.9만 |
|---|
| 2026.06.01 | ₩244,417 | ₩252,464 | ₩243,294 | ₩249,737 | +2.18% | 140.5만 |
|---|
| 2026.05.29 | ₩242,184 | ₩247,679 | ₩238,495 | ₩243,575 | +0.57% | 259.8만 |
|---|
| 2026.05.28 | ₩220,595 | ₩242,131 | ₩219,165 | ₩242,077 | +9.74% | 225.4만 |
|---|
| 2026.05.27 | ₩218,644 | ₩224,325 | ₩217,922 | ₩221,397 | +1.26% | 140만 |
|---|
| 2026.05.26 | ₩222,146 | ₩223,363 | ₩216,224 | ₩216,558 | -2.52% | 200.5만 |
|---|
| 2026.05.22 | ₩225,515 | ₩226,678 | ₩217,949 | ₩224,445 | -0.47% | 179.1만 |
|---|
| 2026.05.21 | ₩228,001 | ₩228,095 | ₩222,467 | ₩224,606 | -1.49% | 208.2만 |
|---|
| 2026.05.20 | ₩227,253 | ₩229,886 | ₩221,157 | ₩229,258 | +0.88% | 216만 |
|---|
| 2026.05.19 | ₩230,407 | ₩235,180 | ₩226,237 | ₩231,504 | +0.48% | 164.5만 |
|---|
| 2026.05.18 | ₩226,170 | ₩233,896 | ₩226,170 | ₩231,009 | +2.14% | 120만 |
|---|
| 2026.05.15 | ₩227,346 | ₩231,731 | ₩225,488 | ₩226,076 | -0.56% | 179.1만 |
|---|
| 2026.05.14 | ₩232,733 | ₩235,206 | ₩227,988 | ₩228,162 | -1.96% | 168.8만 |
|---|
| 2026.05.13 | ₩232,814 | ₩235,621 | ₩224,673 | ₩230,434 | -1.02% | 151.6만 |
|---|
| 2026.05.12 | ₩232,573 | ₩235,594 | ₩228,563 | ₩234,017 | +0.62% | 121.3만 |
|---|
| 2026.05.11 | ₩238,107 | ₩240,259 | ₩230,434 | ₩231,998 | -2.57% | 156.9만 |
|---|
| 2026.05.08 | ₩243,869 | ₩244,123 | ₩234,311 | ₩238,896 | -2.04% | 108.3만 |
|---|
| 2026.05.07 | ₩237,760 | ₩243,294 | ₩236,958 | ₩238,802 | +0.44% | 180.3만 |
|---|
| 2026.05.06 | ₩241,048 | ₩244,230 | ₩234,966 | ₩235,902 | -2.14% | 183.7만 |
|---|
| 2026.05.05 | ₩213,617 | ₩236,597 | ₩209,380 | ₩235,835 | +10.40% | 417.7만 |
|---|
| 2026.05.04 | ₩211,880 | ₩215,756 | ₩211,211 | ₩215,141 | +1.54% | 313만 |
|---|
| 2026.05.01 | ₩214,059 | ₩215,890 | ₩208,859 | ₩210,904 | -1.47% | 152.3만 |
|---|
| 2026.04.30 | ₩207,201 | ₩214,085 | ₩206,533 | ₩211,706 | +2.17% | 251.9만 |
|---|
| 2026.04.29 | ₩212,027 | ₩213,818 | ₩207,495 | ₩209,420 | -1.23% | 159.4만 |
|---|
| 2026.04.28 | ₩219,178 | ₩219,299 | ₩212,053 | ₩212,521 | -3.04% | 146.7만 |
|---|
| 2026.04.27 | ₩217,735 | ₩221,250 | ₩216,585 | ₩219,018 | +0.59% | 98.2만 |
|---|
| 2026.04.24 | ₩215,663 | ₩219,406 | ₩214,152 | ₩216,933 | +0.59% | 108.7만 |
|---|
| 2026.04.23 | ₩225,435 | ₩225,435 | ₩208,965 | ₩214,794 | -4.72% | 214.2만 |
|---|
| 2026.04.22 | ₩238,388 | ₩240,246 | ₩233,281 | ₩234,217 | -1.75% | 128.4만 |
|---|
| 2026.04.21 | ₩236,837 | ₩241,930 | ₩233,963 | ₩234,859 | -0.84% | 183.2만 |
|---|
| 2026.04.20 | ₩233,455 | ₩237,011 | ₩231,263 | ₩236,289 | +1.21% | 105만 |
|---|
| 2026.04.17 | ₩233,134 | ₩239,792 | ₩232,078 | ₩235,888 | +1.18% | 163.5만 |
|---|
| 2026.04.16 | ₩240,407 | ₩240,407 | ₩229,712 | ₩229,859 | -4.39% | 153.7만 |
|---|
| 2026.04.15 | ₩235,033 | ₩241,583 | ₩235,019 | ₩238,081 | +1.30% | 128.8만 |
|---|
| 2026.04.14 | ₩231,009 | ₩235,808 | ₩229,565 | ₩234,311 | +1.43% | 123.8만 |
|---|
| 2026.04.13 | ₩222,841 | ₩231,504 | ₩222,253 | ₩229,913 | +3.17% | 140.2만 |
|---|
| 2026.04.10 | ₩226,517 | ₩227,172 | ₩220,903 | ₩223,697 | -1.25% | 145.5만 |
|---|
| 2026.04.09 | ₩228,790 | ₩229,004 | ₩221,130 | ₩225,889 | -1.27% | 191.3만 |
|---|
| 2026.04.08 | ₩234,458 | ₩238,709 | ₩229,619 | ₩230,648 | -1.62% | 175.7만 |
|---|
| 2026.04.07 | ₩226,451 | ₩230,180 | ₩224,980 | ₩228,081 | +0.72% | 133.6만 |
|---|
| 2026.04.06 | ₩231,410 | ₩231,410 | ₩218,684 | ₩228,215 | -1.38% | 115.5만 |
|---|
| 2026.04.02 | ₩227,507 | ₩236,770 | ₩226,878 | ₩231,610 | +1.80% | 79.4만 |
|---|
| 2026.04.01 | ₩229,739 | ₩232,961 | ₩226,959 | ₩230,461 | +0.31% | 77만 |
|---|
| 2026.03.31 | ₩225,542 | ₩231,717 | ₩222,641 | ₩227,974 | +1.08% | 135.5만 |
|---|
| 2026.03.30 | ₩221,464 | ₩225,542 | ₩218,256 | ₩222,119 | +0.30% | 128.1만 |
|---|
| 2026.03.27 | ₩224,018 | ₩225,301 | ₩217,040 | ₩219,031 | -2.23% | 152.7만 |
|---|
| 2026.03.26 | ₩219,673 | ₩227,894 | ₩219,673 | ₩226,451 | +3.09% | 114.9만 |
|---|
| 2026.03.25 | ₩225,354 | ₩228,683 | ₩218,203 | ₩221,424 | -1.74% | 145.2만 |
|---|
| 2026.03.24 | ₩219,820 | ₩226,223 | ₩218,777 | ₩222,026 | +1.00% | 151.5만 |
|---|
| 2026.03.23 | ₩227,600 | ₩230,996 | ₩221,665 | ₩223,189 | -1.94% | 140.3만 |
|---|
| 2026.03.20 | ₩222,400 | ₩223,991 | ₩218,965 | ₩221,999 | -0.18% | 346.2만 |
|---|
| 2026.03.19 | ₩220,983 | ₩226,664 | ₩219,178 | ₩222,534 | +0.70% | 134.6만 |
|---|
| 2026.03.18 | ₩220,796 | ₩225,809 | ₩218,430 | ₩223,269 | +1.12% | 126.9만 |
|---|
| 2026.03.17 | ₩222,801 | ₩229,418 | ₩222,721 | ₩225,154 | +1.06% | 145만 |
|---|
| 2026.03.16 | ₩223,216 | ₩225,729 | ₩218,697 | ₩220,422 | -1.25% | 130.8만 |
|---|
| 2026.03.13 | ₩220,101 | ₩223,296 | ₩219,419 | ₩220,194 | +0.04% | 160만 |
|---|
| 2026.03.12 | ₩226,223 | ₩230,955 | ₩216,852 | ₩217,802 | -3.72% | 184.4만 |
|---|
| 2026.03.11 | ₩227,801 | ₩231,931 | ₩226,464 | ₩229,365 | +0.69% | 97.7만 |
|---|
| 2026.03.10 | ₩238,107 | ₩240,808 | ₩228,429 | ₩228,496 | -4.04% | 159.8만 |
|---|
| 2026.03.09 | ₩233,255 | ₩240,941 | ₩230,153 | ₩238,682 | +2.33% | 197.9만 |
|---|
| 2026.03.06 | ₩238,214 | ₩240,153 | ₩232,506 | ₩233,255 | -2.08% | 176.6만 |
|---|
| 2026.03.05 | ₩236,196 | ₩244,537 | ₩235,648 | ₩238,615 | +1.02% | 210.2만 |
|---|
| 2026.03.04 | ₩233,576 | ₩238,321 | ₩231,691 | ₩237,786 | +1.80% | 177.9만 |
|---|
| 2026.03.03 | ₩228,309 | ₩233,709 | ₩225,288 | ₩232,546 | +1.86% | 157.7만 |
|---|
| 2026.03.02 | ₩233,683 | ₩236,891 | ₩230,528 | ₩232,961 | -0.31% | 180.7만 |
|---|
| 2026.02.27 | ₩224,686 | ₩239,618 | ₩223,403 | ₩239,030 | +6.38% | 520.6만 |
|---|
| 2026.02.26 | ₩221,344 | ₩230,421 | ₩217,949 | ₩228,108 | +3.06% | 413.9만 |
|---|
| 2026.02.25 | ₩222,427 | ₩222,427 | ₩213,885 | ₩216,438 | -2.69% | 319.2만 |
|---|
| 2026.02.24 | ₩217,374 | ₩222,480 | ₩216,598 | ₩220,408 | +1.40% | 264.3만 |
|---|
| 2026.02.23 | ₩219,045 | ₩222,066 | ₩213,444 | ₩216,973 | -0.95% | 262만 |
|---|
| 2026.02.20 | ₩224,980 | ₩226,370 | ₩218,724 | ₩221,397 | -1.59% | 258.2만 |
|---|
| 2026.02.19 | ₩225,983 | ₩228,670 | ₩216,478 | ₩226,397 | +0.18% | 358.6만 |
|---|
| 2026.02.18 | ₩220,208 | ₩228,777 | ₩218,363 | ₩228,670 | +3.84% | 259.8만 |
|---|
| 2026.02.17 | ₩222,186 | ₩223,977 | ₩217,655 | ₩219,820 | -1.06% | 221.3만 |
|---|
| 2026.02.13 | ₩227,226 | ₩230,621 | ₩221,371 | ₩223,162 | -1.79% | 426.6만 |
|---|
| 2026.02.12 | ₩217,802 | ₩227,253 | ₩209,433 | ₩225,715 | +3.63% | 705.5만 |
|---|
| 2026.02.11 | ₩241,075 | ₩247,304 | ₩233,709 | ₩236,851 | -1.75% | 455.9만 |
|---|
| 2026.02.10 | ₩257,958 | ₩260,445 | ₩242,987 | ₩243,896 | -5.45% | 364.7만 |
|---|
| 2026.02.09 | ₩250,325 | ₩258,346 | ₩247,505 | ₩257,557 | +2.89% | 204.5만 |
|---|
| 2026.02.06 | ₩244,791 | ₩254,109 | ₩244,323 | ₩250,633 | +2.39% | 344.3만 |
|---|
| 2026.02.05 | ₩267,196 | ₩267,196 | ₩235,367 | ₩241,904 | -9.47% | 442.5만 |
|---|
| 2026.02.04 | ₩269,027 | ₩275,377 | ₩263,680 | ₩270,751 | +0.64% | 339.3만 |
|---|
| 2026.02.03 | ₩307,566 | ₩312,111 | ₩269,428 | ₩272,396 | -11.44% | 493.3만 |
|---|
| 2026.02.02 | ₩305,775 | ₩309,799 | ₩302,874 | ₩309,104 | +1.09% | 80.6만 |
|---|
| 2026.01.30 | ₩313,355 | ₩313,970 | ₩305,681 | ₩307,660 | -1.82% | 146.4만 |
|---|
| 2026.01.29 | ₩321,268 | ₩321,268 | ₩312,339 | ₩314,972 | -1.96% | 145만 |
|---|
| 2026.01.28 | ₩320,012 | ₩322,351 | ₩317,445 | ₩320,506 | +0.15% | 159.1만 |
|---|
| 2026.01.27 | ₩317,886 | ₩326,388 | ₩314,745 | ₩322,217 | +1.36% | 131.6만 |
|---|
| 2026.01.26 | ₩313,822 | ₩320,172 | ₩304,772 | ₩320,065 | +1.99% | 94.6만 |
|---|
| 2026.01.23 | ₩318,822 | ₩319,851 | ₩313,729 | ₩314,558 | -1.34% | 68.3만 |
|---|
| 2026.01.22 | ₩323,501 | ₩324,824 | ₩318,434 | ₩319,557 | -1.22% | 132.7만 |
|---|
| 2026.01.21 | ₩315,373 | ₩324,570 | ₩311,644 | ₩322,699 | +2.32% | 101.7만 |
|---|
| 2026.01.20 | ₩310,801 | ₩317,298 | ₩308,328 | ₩312,392 | +0.51% | 123.1만 |
|---|
| 2026.01.16 | ₩321,308 | ₩322,899 | ₩317,713 | ₩317,726 | -1.11% | 135.1만 |
|---|
| 2026.01.15 | ₩322,017 | ₩324,089 | ₩318,207 | ₩322,538 | +0.16% | 72.4만 |
|---|
| 2026.01.14 | ₩322,525 | ₩324,196 | ₩320,413 | ₩322,632 | +0.03% | 88.2만 |
|---|
| 2026.01.13 | ₩323,875 | ₩327,270 | ₩318,809 | ₩322,926 | -0.29% | 112.1만 |
|---|
| 2026.01.12 | ₩325,386 | ₩326,214 | ₩319,811 | ₩321,977 | -1.05% | 93만 |
|---|
| 2026.01.09 | ₩327,016 | ₩330,252 | ₩324,049 | ₩324,049 | -0.91% | 129.1만 |
|---|
| 2026.01.08 | ₩323,033 | ₩327,805 | ₩319,490 | ₩325,092 | +0.64% | 183.2만 |
|---|
| 2026.01.07 | ₩322,164 | ₩329,797 | ₩320,827 | ₩326,562 | +1.37% | 193.6만 |
|---|
| 2026.01.06 | ₩313,609 | ₩323,247 | ₩313,368 | ₩321,536 | +2.53% | 163.6만 |
|---|
| 2026.01.05 | ₩297,500 | ₩314,076 | ₩296,471 | ₩313,595 | +5.41% | 150.9만 |
|---|
| 2026.01.02 | ₩301,324 | ₩305,013 | ₩298,249 | ₩301,270 | -0.02% | 77.5만 |
|---|
| 2025.12.31 | ₩303,690 | ₩304,452 | ₩301,163 | ₩301,324 | -0.78% | 50.2만 |
|---|
| 2025.12.30 | ₩302,259 | ₩305,160 | ₩301,564 | ₩304,371 | +0.70% | 53.5만 |
|---|
| 2025.12.29 | ₩301,431 | ₩304,198 | ₩301,431 | ₩303,596 | +0.72% | 46.7만 |
|---|
| 2025.12.26 | ₩302,313 | ₩303,596 | ₩301,685 | ₩303,342 | +0.34% | 42.6만 |
|---|
| 2025.12.24 | ₩301,230 | ₩302,634 | ₩299,599 | ₩302,139 | +0.30% | 34.5만 |
|---|
| 2025.12.23 | ₩298,329 | ₩301,283 | ₩297,982 | ₩300,976 | +0.89% | 71.2만 |
|---|
| 2025.12.22 | ₩296,378 | ₩300,374 | ₩294,199 | ₩299,933 | +1.20% | 127.7만 |
|---|
| 2025.12.19 | ₩298,155 | ₩298,744 | ₩293,824 | ₩295,014 | -1.05% | 446.7만 |
|---|
| 2025.12.18 | ₩296,832 | ₩301,845 | ₩295,736 | ₩297,460 | +0.21% | 125.1만 |
|---|
| 2025.12.17 | ₩294,372 | ₩301,404 | ₩294,372 | ₩296,003 | +0.55% | 140.9만 |
|---|
| 2025.12.16 | ₩297,915 | ₩298,891 | ₩294,252 | ₩296,337 | -0.53% | 142.5만 |
|---|
| 2025.12.15 | ₩299,506 | ₩300,147 | ₩295,268 | ₩298,944 | -0.19% | 138.3만 |
|---|
| 2025.12.12 | ₩302,179 | ₩303,142 | ₩294,960 | ₩297,113 | -1.68% | 100.7만 |
|---|
| 2025.12.11 | ₩298,155 | ₩302,219 | ₩296,311 | ₩302,086 | +1.32% | 99.4만 |
|---|
| 2025.12.10 | ₩293,129 | ₩300,107 | ₩292,768 | ₩297,995 | +1.66% | 145.9만 |
|---|
| 2025.12.09 | ₩297,420 | ₩298,837 | ₩291,231 | ₩291,498 | -1.99% | 118.6만 |
|---|
| 2025.12.08 | ₩300,842 | ₩300,856 | ₩297,059 | ₩298,864 | -0.66% | 127만 |
|---|
| 2025.12.05 | ₩298,717 | ₩302,968 | ₩296,378 | ₩301,912 | +1.07% | 169만 |
|---|
| 2025.12.04 | ₩304,158 | ₩304,158 | ₩286,084 | ₩300,669 | -1.15% | 329.9만 |
|---|
| 2025.12.03 | ₩303,102 | ₩308,529 | ₩302,139 | ₩303,770 | +0.22% | 122.5만 |
|---|
| 2025.12.02 | ₩305,000 | ₩307,232 | ₩301,497 | ₩301,618 | -1.11% | 156.6만 |
|---|
| 2025.12.01 | ₩306,337 | ₩310,908 | ₩305,147 | ₩305,414 | -0.30% | 126.7만 |
|---|
| 2025.11.28 | ₩310,828 | ₩311,082 | ₩307,433 | ₩307,473 | -1.08% | 47.1만 |
|---|
| 2025.11.26 | ₩308,048 | ₩310,414 | ₩305,708 | ₩309,866 | +0.59% | 126.5만 |
|---|
| 2025.11.25 | ₩307,459 | ₩313,208 | ₩305,882 | ₩310,026 | +0.83% | 143.9만 |
|---|
| 2025.11.24 | ₩300,281 | ₩305,815 | ₩296,765 | ₩305,026 | +1.58% | 166.6만 |
|---|
| 2025.11.21 | ₩290,603 | ₩301,979 | ₩289,480 | ₩300,642 | +3.45% | 144.7만 |
|---|
| 2025.11.20 | ₩293,116 | ₩296,765 | ₩288,811 | ₩290,228 | -0.99% | 98.1만 |
|---|
| 2025.11.19 | ₩287,354 | ₩292,741 | ₩287,354 | ₩290,723 | +1.17% | 86.6만 |
|---|
| 2025.11.18 | ₩286,418 | ₩293,396 | ₩285,937 | ₩290,456 | +1.41% | 113.5만 |
|---|
| 2025.11.17 | ₩293,276 | ₩297,955 | ₩288,330 | ₩288,905 | -1.49% | 156.4만 |
|---|
| 2025.11.14 | ₩295,081 | ₩299,746 | ₩294,118 | ₩294,907 | -0.06% | 142.6만 |
|---|
| 2025.11.13 | ₩292,354 | ₩304,946 | ₩290,897 | ₩298,837 | +2.22% | 240.6만 |
|---|
| 2025.11.12 | ₩292,755 | ₩298,396 | ₩292,100 | ₩295,268 | +0.86% | 142.1만 |
|---|
| 2025.11.11 | ₩286,619 | ₩294,265 | ₩285,362 | ₩292,127 | +1.92% | 144.6만 |
|---|
| 2025.11.10 | ₩285,001 | ₩286,659 | ₩281,125 | ₩284,801 | -0.07% | 106.1만 |
|---|
| 2025.11.07 | ₩280,483 | ₩282,502 | ₩276,339 | ₩281,339 | +0.31% | 116.1만 |
|---|
| 2025.11.06 | ₩280,724 | ₩284,306 | ₩279,160 | ₩281,873 | +0.41% | 198.8만 |
|---|
| 2025.11.05 | ₩280,456 | ₩283,464 | ₩276,727 | ₩280,884 | +0.15% | 151.4만 |
|---|
| 2025.11.04 | ₩281,873 | ₩288,664 | ₩279,507 | ₩282,007 | +0.05% | 144.7만 |
|---|
| 2025.11.03 | ₩283,959 | ₩287,902 | ₩278,277 | ₩285,911 | +0.69% | 207만 |
|---|
| 2025.10.31 | ₩289,105 | ₩292,100 | ₩286,191 | ₩289,359 | +0.09% | 153.1만 |
|---|
| 2025.10.30 | ₩288,731 | ₩294,305 | ₩288,731 | ₩289,373 | +0.22% | 175.6만 |
|---|
| 2025.10.29 | ₩294,092 | ₩297,554 | ₩288,410 | ₩291,191 | -0.99% | 278.2만 |
|---|
| 2025.10.28 | ₩281,031 | ₩295,736 | ₩280,002 | ₩291,592 | +3.76% | 201만 |
|---|
| 2025.10.27 | ₩296,458 | ₩296,458 | ₩290,282 | ₩290,656 | -1.96% | 269.9만 |
|---|
| 2025.10.24 | ₩294,105 | ₩296,725 | ₩293,985 | ₩294,787 | +0.23% | 129.4만 |
|---|
| 2025.10.23 | ₩296,765 | ₩300,776 | ₩290,041 | ₩293,971 | -0.94% | 202.7만 |
|---|
| 2025.10.22 | ₩292,140 | ₩296,765 | ₩288,544 | ₩291,231 | -0.31% | 165.8만 |
|---|
| 2025.10.21 | ₩286,926 | ₩293,998 | ₩284,066 | ₩292,314 | +1.88% | 270.8만 |
|---|
| 2025.10.20 | ₩275,804 | ₩284,039 | ₩274,053 | ₩283,464 | +2.78% | 167.2만 |
|---|
| 2025.10.17 | ₩274,695 | ₩275,550 | ₩270,043 | ₩273,438 | -0.46% | 149.7만 |
|---|
| 2025.10.16 | ₩274,000 | ₩278,291 | ₩271,647 | ₩275,042 | +0.38% | 198.7만 |
|---|
| 2025.10.15 | ₩273,786 | ₩276,459 | ₩269,562 | ₩271,527 | -0.83% | 135.9만 |
|---|
| 2025.10.14 | ₩270,163 | ₩276,767 | ₩267,396 | ₩273,719 | +1.32% | 142.7만 |
|---|
| 2025.10.13 | ₩265,538 | ₩275,644 | ₩265,538 | ₩272,396 | +2.58% | 148.8만 |
|---|
| 2025.10.10 | ₩271,861 | ₩273,545 | ₩264,348 | ₩264,910 | -2.56% | 199만 |
|---|