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 | ₩344,425 | ₩352,150 | ₩344,425 | ₩347,298 | +0.83% | 97.2만 |
| 2026.10.08 | ₩342,127 | ₩347,392 | ₩337,516 | ₩345,962 | +1.12% | 98.8만 |
| 2026.10.07 | ₩349,343 | ₩349,343 | ₩340,844 | ₩344,933 | -1.26% | 140.6만 |
| 2026.10.06 | ₩360,061 | ₩366,542 | ₩347,178 | ₩347,432 | -3.51% | 110.5만 |
| 2026.10.05 | ₩345,468 | ₩356,693 | ₩345,468 | ₩355,597 | +2.93% | 168.8만 |
| 2026.10.02 | ₩348,394 | ₩350,105 | ₩343,543 | ₩345,067 | -0.96% | 136.7만 |
| 2026.10.01 | ₩358,177 | ₩359,326 | ₩346,537 | ₩348,421 | -2.72% | 147.7만 |
| 2026.09.30 | ₩360,769 | ₩365,046 | ₩357,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩359,286 |
| -0.41% |
| 152.8만 |
| 2026.09.29 | ₩362,774 | ₩365,500 | ₩356,052 | ₩359,473 | -0.91% | 117.4만 |
|---|
| 2026.09.28 | ₩356,172 | ₩364,498 | ₩355,437 | ₩362,119 | +1.67% | 162.1만 |
|---|
| 2026.09.25 | ₩367,371 | ₩367,371 | ₩360,061 | ₩361,317 | -1.65% | 110.5만 |
|---|
| 2026.09.24 | ₩356,092 | ₩370,351 | ₩356,092 | ₩367,531 | +3.21% | 189.3만 |
|---|
| 2026.09.23 | ₩361,705 | ₩370,712 | ₩357,375 | ₩357,963 | -1.03% | 111.7만 |
|---|
| 2026.09.22 | ₩361,157 | ₩364,083 | ₩357,161 | ₩360,943 | -0.06% | 95.1만 |
|---|
| 2026.09.21 | ₩356,493 | ₩361,972 | ₩354,475 | ₩360,662 | +1.17% | 192.8만 |
|---|
| 2026.09.18 | ₩360,088 | ₩360,088 | ₩353,980 | ₩356,038 | -1.12% | 559.5만 |
|---|
| 2026.09.17 | ₩365,032 | ₩366,008 | ₩358,043 | ₩360,074 | -1.36% | 171.5만 |
|---|
| 2026.09.16 | ₩362,012 | ₩365,580 | ₩358,912 | ₩359,246 | -0.76% | 167.2만 |
|---|
| 2026.09.15 | ₩351,695 | ₩363,963 | ₩351,401 | ₩360,382 | +2.47% | 143.9만 |
|---|
| 2026.09.14 | ₩355,170 | ₩358,083 | ₩350,880 | ₩355,036 | -0.04% | 128만 |
|---|
| 2026.09.11 | ₩345,882 | ₩351,321 | ₩343,410 | ₩349,824 | +1.14% | 142.9만 |
|---|
| 2026.09.10 | ₩340,202 | ₩346,029 | ₩337,476 | ₩343,851 | +1.07% | 132만 |
|---|
| 2026.09.09 | ₩343,583 | ₩344,973 | ₩339,721 | ₩343,423 | -0.05% | 109만 |
|---|
| 2026.09.08 | ₩352,804 | ₩353,860 | ₩346,122 | ₩346,403 | -1.81% | 138.1만 |
|---|
| 2026.09.04 | ₩358,791 | ₩363,228 | ₩350,933 | ₩357,842 | -0.26% | 119.8만 |
|---|
| 2026.09.03 | ₩355,223 | ₩363,108 | ₩351,976 | ₩362,988 | +2.19% | 201.3만 |
|---|
| 2026.09.02 | ₩344,786 | ₩355,584 | ₩343,690 | ₩352,590 | +2.26% | 112.8만 |
|---|
| 2026.09.01 | ₩350,252 | ₩350,987 | ₩343,704 | ₩345,254 | -1.43% | 124만 |
|---|
| 2026.08.31 | ₩344,880 | ₩349,958 | ₩342,140 | ₩349,049 | +1.21% | 130.4만 |
|---|
| 2026.08.28 | ₩348,194 | ₩351,227 | ₩344,893 | ₩349,797 | +0.46% | 184.2만 |
|---|
| 2026.08.27 | ₩349,450 | ₩354,475 | ₩347,125 | ₩350,639 | +0.34% | 123.2만 |
|---|
| 2026.08.26 | ₩340,657 | ₩350,813 | ₩338,318 | ₩349,477 | +2.59% | 127.2만 |
|---|
| 2026.08.25 | ₩345,574 | ₩349,864 | ₩342,715 | ₩346,684 | +0.32% | 90.1만 |
|---|
| 2026.08.24 | ₩343,196 | ₩349,971 | ₩341,833 | ₩347,780 | +1.34% | 111.4만 |
|---|
| 2026.08.21 | ₩343,169 | ₩347,993 | ₩340,683 | ₩347,218 | +1.18% | 130.7만 |
|---|
| 2026.08.20 | ₩329,912 | ₩347,860 | ₩329,912 | ₩342,180 | +3.72% | 178.7만 |
|---|
| 2026.08.19 | ₩321,346 | ₩335,431 | ₩321,346 | ₩333,133 | +3.67% | 121만 |
|---|
| 2026.08.18 | ₩326,558 | ₩328,776 | ₩320,704 | ₩320,771 | -1.77% | 109.6만 |
|---|
| 2026.08.17 | ₩314,504 | ₩323,230 | ₩312,392 | ₩322,388 | +2.51% | 152.2만 |
|---|
| 2026.08.14 | ₩321,466 | ₩324,740 | ₩315,212 | ₩316,268 | -1.62% | 90.6만 |
|---|
| 2026.08.13 | ₩320,491 | ₩326,464 | ₩316,067 | ₩322,763 | +0.71% | 75만 |
|---|
| 2026.08.12 | ₩320,464 | ₩325,756 | ₩318,058 | ₩323,016 | +0.80% | 85.5만 |
|---|
| 2026.08.11 | ₩322,696 | ₩327,814 | ₩321,693 | ₩325,863 | +0.98% | 108.5만 |
|---|
| 2026.08.10 | ₩317,457 | ₩324,981 | ₩315,065 | ₩323,391 | +1.87% | 116.1만 |
|---|
| 2026.08.07 | ₩310,588 | ₩319,101 | ₩308,036 | ₩318,994 | +2.71% | 105.4만 |
|---|
| 2026.08.06 | ₩315,386 | ₩316,455 | ₩305,710 | ₩310,615 | -1.51% | 126.5만 |
|---|
| 2026.08.05 | ₩312,031 | ₩318,352 | ₩309,158 | ₩315,453 | +1.10% | 155.8만 |
|---|
| 2026.08.04 | ₩310,682 | ₩311,510 | ₩303,559 | ₩304,962 | -1.84% | 147.2만 |
|---|
| 2026.08.03 | ₩316,949 | ₩318,713 | ₩308,477 | ₩311,858 | -1.61% | 164.5만 |
|---|
| 2026.07.31 | ₩316,682 | ₩317,978 | ₩308,610 | ₩314,076 | -0.82% | 132.2만 |
|---|
| 2026.07.30 | ₩325,876 | ₩328,870 | ₩314,063 | ₩317,778 | -2.49% | 170.4만 |
|---|
| 2026.07.29 | ₩323,123 | ₩335,912 | ₩321,667 | ₩330,834 | +2.39% | 224.2만 |
|---|
| 2026.07.28 | ₩314,049 | ₩331,048 | ₩310,708 | ₩324,660 | +3.38% | 509.7만 |
|---|
| 2026.07.27 | ₩277,085 | ₩285,290 | ₩276,457 | ₩284,943 | +2.84% | 216만 |
|---|
| 2026.07.24 | ₩278,154 | ₩280,626 | ₩276,524 | ₩278,034 | -0.04% | 109만 |
|---|
| 2026.07.23 | ₩289,540 | ₩290,061 | ₩272,822 | ₩277,058 | -4.31% | 135.2만 |
|---|
| 2026.07.22 | ₩270,564 | ₩270,804 | ₩264,069 | ₩265,298 | -1.95% | 100.4만 |
|---|
| 2026.07.21 | ₩265,793 | ₩272,581 | ₩265,579 | ₩269,441 | +1.37% | 103만 |
|---|
| 2026.07.20 | ₩274,212 | ₩274,680 | ₩269,053 | ₩272,488 | -0.63% | 83.7만 |
|---|
| 2026.07.17 | ₩276,831 | ₩282,831 | ₩275,027 | ₩275,642 | -0.43% | 126.2만 |
|---|
| 2026.07.16 | ₩277,940 | ₩283,139 | ₩277,927 | ₩281,295 | +1.21% | 104.9만 |
|---|
| 2026.07.15 | ₩279,638 | ₩283,206 | ₩275,989 | ₩276,377 | -1.17% | 114.4만 |
|---|
| 2026.07.14 | ₩273,971 | ₩278,782 | ₩270,964 | ₩277,740 | +1.38% | 110.5만 |
|---|
| 2026.07.13 | ₩277,767 | ₩283,794 | ₩276,283 | ₩277,366 | -0.14% | 131.1만 |
|---|
| 2026.07.10 | ₩281,976 | ₩281,990 | ₩276,270 | ₩277,767 | -1.49% | 74.7만 |
|---|
| 2026.07.09 | ₩274,359 | ₩280,760 | ₩271,526 | ₩279,263 | +1.79% | 110.6만 |
|---|
| 2026.07.08 | ₩275,455 | ₩277,392 | ₩268,826 | ₩272,341 | -1.13% | 103.6만 |
|---|
| 2026.07.07 | ₩280,640 | ₩282,110 | ₩273,624 | ₩278,274 | -0.84% | 134.6만 |
|---|
| 2026.07.06 | ₩274,546 | ₩277,927 | ₩269,922 | ₩275,254 | +0.26% | 89.6만 |
|---|
| 2026.07.02 | ₩273,063 | ₩278,355 | ₩272,541 | ₩276,684 | +1.33% | 122.9만 |
|---|
| 2026.07.01 | ₩260,781 | ₩275,962 | ₩260,781 | ₩271,552 | +4.13% | 248.4만 |
|---|
| 2026.06.30 | ₩259,258 | ₩259,365 | ₩252,469 | ₩258,215 | -0.40% | 135.8만 |
|---|
| 2026.06.29 | ₩256,612 | ₩258,696 | ₩252,883 | ₩258,296 | +0.66% | 129.2만 |
|---|
| 2026.06.26 | ₩247,805 | ₩255,770 | ₩247,805 | ₩255,436 | +3.08% | 177.5만 |
|---|
| 2026.06.25 | ₩249,703 | ₩255,462 | ₩244,785 | ₩249,141 | -0.22% | 160.3만 |
|---|
| 2026.06.24 | ₩233,452 | ₩250,959 | ₩233,452 | ₩248,059 | +6.26% | 186.2만 |
|---|
| 2026.06.23 | ₩227,118 | ₩230,980 | ₩225,514 | ₩228,895 | +0.78% | 162.2만 |
|---|
| 2026.06.22 | ₩224,004 | ₩227,051 | ₩218,298 | ₩224,258 | +0.11% | 213.6만 |
|---|
| 2026.06.18 | ₩228,080 | ₩228,521 | ₩216,788 | ₩224,204 | -1.70% | 370.4만 |
|---|
| 2026.06.17 | ₩234,775 | ₩237,261 | ₩226,797 | ₩228,080 | -2.85% | 185.9만 |
|---|
| 2026.06.16 | ₩239,733 | ₩241,377 | ₩236,713 | ₩239,439 | -0.12% | 98.9만 |
|---|
| 2026.06.15 | ₩243,368 | ₩245,012 | ₩235,377 | ₩238,397 | -2.04% | 173.2만 |
|---|
| 2026.06.12 | ₩242,099 | ₩243,769 | ₩237,849 | ₩242,500 | +0.17% | 125.4만 |
|---|
| 2026.06.11 | ₩242,072 | ₩243,288 | ₩237,902 | ₩241,965 | -0.04% | 160.6만 |
|---|
| 2026.06.10 | ₩246,388 | ₩249,997 | ₩241,110 | ₩243,448 | -1.19% | 121만 |
|---|
| 2026.06.09 | ₩247,524 | ₩254,821 | ₩245,386 | ₩248,901 | +0.56% | 131.1만 |
|---|
| 2026.06.08 | ₩246,856 | ₩247,965 | ₩242,620 | ₩245,480 | -0.56% | 120.4만 |
|---|
| 2026.06.05 | ₩250,317 | ₩252,469 | ₩243,716 | ₩245,159 | -2.06% | 127.9만 |
|---|
| 2026.06.04 | ₩247,818 | ₩252,389 | ₩244,010 | ₩249,743 | +0.78% | 167.6만 |
|---|
| 2026.06.03 | ₩237,141 | ₩243,649 | ₩232,664 | ₩243,288 | +2.59% | 156.1만 |
|---|
| 2026.06.02 | ₩247,230 | ₩249,061 | ₩239,025 | ₩241,404 | -2.36% | 167.9만 |
|---|
| 2026.06.01 | ₩244,344 | ₩252,389 | ₩243,221 | ₩249,663 | +2.18% | 140.5만 |
|---|
| 2026.05.29 | ₩242,112 | ₩247,604 | ₩238,424 | ₩243,502 | +0.57% | 259.8만 |
|---|
| 2026.05.28 | ₩220,529 | ₩242,059 | ₩219,099 | ₩242,005 | +9.74% | 225.4만 |
|---|
| 2026.05.27 | ₩218,578 | ₩224,258 | ₩217,857 | ₩221,331 | +1.26% | 140만 |
|---|
| 2026.05.26 | ₩222,080 | ₩223,296 | ₩216,159 | ₩216,494 | -2.52% | 200.5만 |
|---|
| 2026.05.22 | ₩225,447 | ₩226,610 | ₩217,883 | ₩224,378 | -0.47% | 179.1만 |
|---|
| 2026.05.21 | ₩227,933 | ₩228,027 | ₩222,400 | ₩224,539 | -1.49% | 208.2만 |
|---|
| 2026.05.20 | ₩227,185 | ₩229,817 | ₩221,091 | ₩229,189 | +0.88% | 216만 |
|---|
| 2026.05.19 | ₩230,338 | ₩235,109 | ₩226,169 | ₩231,434 | +0.48% | 164.5만 |
|---|
| 2026.05.18 | ₩226,102 | ₩233,826 | ₩226,102 | ₩230,940 | +2.14% | 120만 |
|---|
| 2026.05.15 | ₩227,278 | ₩231,661 | ₩225,421 | ₩226,009 | -0.56% | 179.1만 |
|---|
| 2026.05.14 | ₩232,664 | ₩235,136 | ₩227,920 | ₩228,093 | -1.96% | 168.8만 |
|---|
| 2026.05.13 | ₩232,744 | ₩235,550 | ₩224,605 | ₩230,365 | -1.02% | 151.6만 |
|---|
| 2026.05.12 | ₩232,503 | ₩235,524 | ₩228,494 | ₩233,947 | +0.62% | 121.3만 |
|---|
| 2026.05.11 | ₩238,036 | ₩240,188 | ₩230,365 | ₩231,929 | -2.57% | 156.9만 |
|---|
| 2026.05.08 | ₩243,796 | ₩244,050 | ₩234,241 | ₩238,824 | -2.04% | 108.3만 |
|---|
| 2026.05.07 | ₩237,689 | ₩243,221 | ₩236,887 | ₩238,731 | +0.44% | 180.3만 |
|---|
| 2026.05.06 | ₩240,976 | ₩244,157 | ₩234,896 | ₩235,831 | -2.14% | 183.7만 |
|---|
| 2026.05.05 | ₩213,554 | ₩236,526 | ₩209,317 | ₩235,764 | +10.40% | 417.7만 |
|---|
| 2026.05.04 | ₩211,816 | ₩215,692 | ₩211,148 | ₩215,077 | +1.54% | 313만 |
|---|
| 2026.05.01 | ₩213,995 | ₩215,825 | ₩208,796 | ₩210,841 | -1.47% | 152.3만 |
|---|
| 2026.04.30 | ₩207,139 | ₩214,021 | ₩206,471 | ₩211,642 | +2.17% | 251.9만 |
|---|
| 2026.04.29 | ₩211,963 | ₩213,754 | ₩207,433 | ₩209,357 | -1.23% | 159.4만 |
|---|
| 2026.04.28 | ₩219,113 | ₩219,233 | ₩211,990 | ₩212,458 | -3.04% | 146.7만 |
|---|
| 2026.04.27 | ₩217,670 | ₩221,184 | ₩216,520 | ₩218,952 | +0.59% | 98.2만 |
|---|
| 2026.04.24 | ₩215,598 | ₩219,340 | ₩214,088 | ₩216,868 | +0.59% | 108.7만 |
|---|
| 2026.04.23 | ₩225,367 | ₩225,367 | ₩208,903 | ₩214,730 | -4.72% | 214.2만 |
|---|
| 2026.04.22 | ₩238,317 | ₩240,174 | ₩233,212 | ₩234,147 | -1.75% | 128.4만 |
|---|
| 2026.04.21 | ₩236,766 | ₩241,858 | ₩233,893 | ₩234,789 | -0.84% | 183.2만 |
|---|
| 2026.04.20 | ₩233,385 | ₩236,940 | ₩231,194 | ₩236,219 | +1.21% | 105만 |
|---|
| 2026.04.17 | ₩233,065 | ₩239,720 | ₩232,009 | ₩235,818 | +1.18% | 163.5만 |
|---|
| 2026.04.16 | ₩240,335 | ₩240,335 | ₩229,644 | ₩229,791 | -4.39% | 153.7만 |
|---|
| 2026.04.15 | ₩234,962 | ₩241,511 | ₩234,949 | ₩238,009 | +1.30% | 128.8만 |
|---|
| 2026.04.14 | ₩230,940 | ₩235,737 | ₩229,497 | ₩234,241 | +1.43% | 123.8만 |
|---|
| 2026.04.13 | ₩222,775 | ₩231,434 | ₩222,187 | ₩229,844 | +3.17% | 140.2만 |
|---|
| 2026.04.10 | ₩226,450 | ₩227,104 | ₩220,837 | ₩223,630 | -1.25% | 145.5만 |
|---|
| 2026.04.09 | ₩228,721 | ₩228,935 | ₩221,064 | ₩225,821 | -1.27% | 191.3만 |
|---|
| 2026.04.08 | ₩234,388 | ₩238,637 | ₩229,550 | ₩230,579 | -1.62% | 175.7만 |
|---|
| 2026.04.07 | ₩226,383 | ₩230,111 | ₩224,913 | ₩228,013 | +0.72% | 133.6만 |
|---|
| 2026.04.06 | ₩231,341 | ₩231,341 | ₩218,618 | ₩228,147 | -1.38% | 115.5만 |
|---|
| 2026.04.02 | ₩227,439 | ₩236,700 | ₩226,810 | ₩231,541 | +1.80% | 79.4만 |
|---|
| 2026.04.01 | ₩229,670 | ₩232,891 | ₩226,891 | ₩230,392 | +0.31% | 77만 |
|---|
| 2026.03.31 | ₩225,474 | ₩231,648 | ₩222,574 | ₩227,906 | +1.08% | 135.5만 |
|---|
| 2026.03.30 | ₩221,398 | ₩225,474 | ₩218,191 | ₩222,053 | +0.30% | 128.1만 |
|---|
| 2026.03.27 | ₩223,951 | ₩225,233 | ₩216,975 | ₩218,966 | -2.23% | 152.7만 |
|---|
| 2026.03.26 | ₩219,607 | ₩227,826 | ₩219,607 | ₩226,383 | +3.09% | 114.9만 |
|---|
| 2026.03.25 | ₩225,287 | ₩228,615 | ₩218,137 | ₩221,358 | -1.74% | 145.2만 |
|---|
| 2026.03.24 | ₩219,754 | ₩226,156 | ₩218,712 | ₩221,959 | +1.00% | 151.5만 |
|---|
| 2026.03.23 | ₩227,532 | ₩230,926 | ₩221,599 | ₩223,122 | -1.94% | 140.3만 |
|---|
| 2026.03.20 | ₩222,334 | ₩223,924 | ₩218,899 | ₩221,933 | -0.18% | 346.2만 |
|---|
| 2026.03.19 | ₩220,917 | ₩226,597 | ₩219,113 | ₩222,467 | +0.70% | 134.6만 |
|---|
| 2026.03.18 | ₩220,730 | ₩225,741 | ₩218,364 | ₩223,202 | +1.12% | 126.9만 |
|---|
| 2026.03.17 | ₩222,734 | ₩229,350 | ₩222,654 | ₩225,086 | +1.06% | 145만 |
|---|
| 2026.03.16 | ₩223,149 | ₩225,661 | ₩218,632 | ₩220,356 | -1.25% | 130.8만 |
|---|
| 2026.03.13 | ₩220,035 | ₩223,229 | ₩219,353 | ₩220,129 | +0.04% | 160만 |
|---|
| 2026.03.12 | ₩226,156 | ₩230,886 | ₩216,788 | ₩217,736 | -3.72% | 184.4만 |
|---|
| 2026.03.11 | ₩227,733 | ₩231,862 | ₩226,396 | ₩229,296 | +0.69% | 97.7만 |
|---|
| 2026.03.10 | ₩238,036 | ₩240,735 | ₩228,361 | ₩228,427 | -4.04% | 159.8만 |
|---|
| 2026.03.09 | ₩233,185 | ₩240,869 | ₩230,085 | ₩238,611 | +2.33% | 197.9만 |
|---|
| 2026.03.06 | ₩238,143 | ₩240,081 | ₩232,437 | ₩233,185 | -2.08% | 176.6만 |
|---|
| 2026.03.05 | ₩236,125 | ₩244,464 | ₩235,577 | ₩238,544 | +1.02% | 210.2만 |
|---|
| 2026.03.04 | ₩233,506 | ₩238,250 | ₩231,621 | ₩237,715 | +1.80% | 177.9만 |
|---|
| 2026.03.03 | ₩228,240 | ₩233,639 | ₩225,220 | ₩232,477 | +1.86% | 157.7만 |
|---|
| 2026.03.02 | ₩233,613 | ₩236,820 | ₩230,459 | ₩232,891 | -0.31% | 180.7만 |
|---|
| 2026.02.27 | ₩224,619 | ₩239,546 | ₩223,336 | ₩238,958 | +6.38% | 520.6만 |
|---|
| 2026.02.26 | ₩221,278 | ₩230,352 | ₩217,883 | ₩228,040 | +3.06% | 413.9만 |
|---|
| 2026.02.25 | ₩222,360 | ₩222,360 | ₩213,821 | ₩216,373 | -2.69% | 319.2만 |
|---|
| 2026.02.24 | ₩217,309 | ₩222,414 | ₩216,534 | ₩220,342 | +1.40% | 264.3만 |
|---|
| 2026.02.23 | ₩218,979 | ₩221,999 | ₩213,380 | ₩216,908 | -0.95% | 262만 |
|---|
| 2026.02.20 | ₩224,913 | ₩226,303 | ₩218,658 | ₩221,331 | -1.59% | 258.2만 |
|---|
| 2026.02.19 | ₩225,915 | ₩228,601 | ₩216,413 | ₩226,329 | +0.18% | 358.6만 |
|---|
| 2026.02.18 | ₩220,142 | ₩228,708 | ₩218,298 | ₩228,601 | +3.84% | 259.8만 |
|---|
| 2026.02.17 | ₩222,120 | ₩223,910 | ₩217,589 | ₩219,754 | -1.06% | 221.3만 |
|---|
| 2026.02.13 | ₩227,158 | ₩230,552 | ₩221,305 | ₩223,095 | -1.79% | 426.6만 |
|---|
| 2026.02.12 | ₩217,736 | ₩227,185 | ₩209,371 | ₩225,648 | +3.63% | 705.5만 |
|---|
| 2026.02.11 | ₩241,003 | ₩247,230 | ₩233,639 | ₩236,780 | -1.75% | 455.9만 |
|---|
| 2026.02.10 | ₩257,881 | ₩260,367 | ₩242,914 | ₩243,823 | -5.45% | 364.7만 |
|---|
| 2026.02.09 | ₩250,251 | ₩258,269 | ₩247,431 | ₩257,480 | +2.89% | 204.5만 |
|---|
| 2026.02.06 | ₩244,718 | ₩254,032 | ₩244,250 | ₩250,558 | +2.39% | 344.3만 |
|---|
| 2026.02.05 | ₩267,116 | ₩267,116 | ₩235,296 | ₩241,831 | -9.47% | 442.5만 |
|---|
| 2026.02.04 | ₩268,946 | ₩275,294 | ₩263,601 | ₩270,670 | +0.64% | 339.3만 |
|---|
| 2026.02.03 | ₩307,474 | ₩312,018 | ₩269,347 | ₩272,314 | -11.44% | 493.3만 |
|---|
| 2026.02.02 | ₩305,684 | ₩309,706 | ₩302,784 | ₩309,011 | +1.09% | 80.6만 |
|---|
| 2026.01.30 | ₩313,261 | ₩313,876 | ₩305,590 | ₩307,568 | -1.82% | 146.4만 |
|---|
| 2026.01.29 | ₩321,172 | ₩321,172 | ₩312,245 | ₩314,878 | -1.96% | 145만 |
|---|
| 2026.01.28 | ₩319,916 | ₩322,255 | ₩317,350 | ₩320,410 | +0.15% | 159.1만 |
|---|
| 2026.01.27 | ₩317,791 | ₩326,291 | ₩314,651 | ₩322,121 | +1.36% | 131.6만 |
|---|
| 2026.01.26 | ₩313,729 | ₩320,076 | ₩304,681 | ₩319,969 | +1.99% | 94.6만 |
|---|
| 2026.01.23 | ₩318,727 | ₩319,756 | ₩313,635 | ₩314,464 | -1.34% | 68.3만 |
|---|
| 2026.01.22 | ₩323,404 | ₩324,727 | ₩318,339 | ₩319,462 | -1.22% | 132.7만 |
|---|
| 2026.01.21 | ₩315,279 | ₩324,473 | ₩311,550 | ₩322,602 | +2.32% | 101.7만 |
|---|
| 2026.01.20 | ₩310,708 | ₩317,203 | ₩308,236 | ₩312,299 | +0.51% | 123.1만 |
|---|
| 2026.01.16 | ₩321,212 | ₩322,803 | ₩317,617 | ₩317,631 | -1.11% | 135.1만 |
|---|
| 2026.01.15 | ₩321,921 | ₩323,992 | ₩318,112 | ₩322,442 | +0.16% | 72.4만 |
|---|
| 2026.01.14 | ₩322,428 | ₩324,099 | ₩320,317 | ₩322,535 | +0.03% | 88.2만 |
|---|
| 2026.01.13 | ₩323,778 | ₩327,173 | ₩318,713 | ₩322,829 | -0.29% | 112.1만 |
|---|
| 2026.01.12 | ₩325,288 | ₩326,117 | ₩319,716 | ₩321,880 | -1.05% | 93만 |
|---|
| 2026.01.09 | ₩326,919 | ₩330,153 | ₩323,952 | ₩323,952 | -0.91% | 129.1만 |
|---|
| 2026.01.08 | ₩322,936 | ₩327,707 | ₩319,395 | ₩324,994 | +0.64% | 183.2만 |
|---|
| 2026.01.07 | ₩322,068 | ₩329,698 | ₩320,731 | ₩326,464 | +1.37% | 193.6만 |
|---|
| 2026.01.06 | ₩313,515 | ₩323,150 | ₩313,274 | ₩321,439 | +2.53% | 163.6만 |
|---|
| 2026.01.05 | ₩297,411 | ₩313,982 | ₩296,382 | ₩313,501 | +5.41% | 150.9만 |
|---|
| 2026.01.02 | ₩301,233 | ₩304,922 | ₩298,160 | ₩301,180 | -0.02% | 77.5만 |
|---|
| 2025.12.31 | ₩303,599 | ₩304,361 | ₩301,073 | ₩301,233 | -0.78% | 50.2만 |
|---|
| 2025.12.30 | ₩302,169 | ₩305,069 | ₩301,474 | ₩304,280 | +0.70% | 53.5만 |
|---|
| 2025.12.29 | ₩301,340 | ₩304,107 | ₩301,340 | ₩303,505 | +0.72% | 46.7만 |
|---|
| 2025.12.26 | ₩302,222 | ₩303,505 | ₩301,594 | ₩303,251 | +0.34% | 42.6만 |
|---|
| 2025.12.24 | ₩301,140 | ₩302,543 | ₩299,509 | ₩302,049 | +0.30% | 34.5만 |
|---|
| 2025.12.23 | ₩298,240 | ₩301,193 | ₩297,892 | ₩300,886 | +0.89% | 71.2만 |
|---|
| 2025.12.22 | ₩296,289 | ₩300,285 | ₩294,111 | ₩299,844 | +1.20% | 127.7만 |
|---|
| 2025.12.19 | ₩298,066 | ₩298,654 | ₩293,736 | ₩294,926 | -1.05% | 446.7만 |
|---|
| 2025.12.18 | ₩296,743 | ₩301,755 | ₩295,647 | ₩297,371 | +0.21% | 125.1만 |
|---|
| 2025.12.17 | ₩294,284 | ₩301,314 | ₩294,284 | ₩295,915 | +0.55% | 140.9만 |
|---|
| 2025.12.16 | ₩297,826 | ₩298,801 | ₩294,164 | ₩296,249 | -0.53% | 142.5만 |
|---|
| 2025.12.15 | ₩299,416 | ₩300,057 | ₩295,180 | ₩298,855 | -0.19% | 138.3만 |
|---|
| 2025.12.12 | ₩302,089 | ₩303,051 | ₩294,872 | ₩297,024 | -1.68% | 100.7만 |
|---|
| 2025.12.11 | ₩298,066 | ₩302,129 | ₩296,222 | ₩301,995 | +1.32% | 99.4만 |
|---|
| 2025.12.10 | ₩293,041 | ₩300,017 | ₩292,681 | ₩297,906 | +1.66% | 145.9만 |
|---|
| 2025.12.09 | ₩297,331 | ₩298,748 | ₩291,144 | ₩291,411 | -1.99% | 118.6만 |
|---|
| 2025.12.08 | ₩300,752 | ₩300,766 | ₩296,970 | ₩298,774 | -0.66% | 127만 |
|---|
| 2025.12.05 | ₩298,627 | ₩302,877 | ₩296,289 | ₩301,821 | +1.07% | 169만 |
|---|
| 2025.12.04 | ₩304,067 | ₩304,067 | ₩285,999 | ₩300,579 | -1.15% | 329.9만 |
|---|
| 2025.12.03 | ₩303,011 | ₩308,437 | ₩302,049 | ₩303,679 | +0.22% | 122.5만 |
|---|
| 2025.12.02 | ₩304,908 | ₩307,140 | ₩301,407 | ₩301,527 | -1.11% | 156.6만 |
|---|
| 2025.12.01 | ₩306,245 | ₩310,815 | ₩305,055 | ₩305,323 | -0.30% | 126.7만 |
|---|
| 2025.11.28 | ₩310,735 | ₩310,989 | ₩307,341 | ₩307,381 | -1.08% | 47.1만 |
|---|
| 2025.11.26 | ₩307,955 | ₩310,321 | ₩305,617 | ₩309,773 | +0.59% | 126.5만 |
|---|
| 2025.11.25 | ₩307,367 | ₩313,114 | ₩305,790 | ₩309,933 | +0.83% | 143.9만 |
|---|
| 2025.11.24 | ₩300,191 | ₩305,724 | ₩296,676 | ₩304,935 | +1.58% | 166.6만 |
|---|
| 2025.11.21 | ₩290,516 | ₩301,888 | ₩289,393 | ₩300,552 | +3.45% | 144.7만 |
|---|
| 2025.11.20 | ₩293,028 | ₩296,676 | ₩288,725 | ₩290,141 | -0.99% | 98.1만 |
|---|
| 2025.11.19 | ₩287,268 | ₩292,654 | ₩287,268 | ₩290,636 | +1.17% | 86.6만 |
|---|
| 2025.11.18 | ₩286,333 | ₩293,309 | ₩285,852 | ₩290,369 | +1.41% | 113.5만 |
|---|
| 2025.11.17 | ₩293,188 | ₩297,866 | ₩288,244 | ₩288,818 | -1.49% | 156.4만 |
|---|
| 2025.11.14 | ₩294,993 | ₩299,656 | ₩294,030 | ₩294,819 | -0.06% | 142.6만 |
|---|
| 2025.11.13 | ₩292,266 | ₩304,855 | ₩290,810 | ₩298,748 | +2.22% | 240.6만 |
|---|
| 2025.11.12 | ₩292,667 | ₩298,307 | ₩292,012 | ₩295,180 | +0.86% | 142.1만 |
|---|
| 2025.11.11 | ₩286,533 | ₩294,177 | ₩285,277 | ₩292,039 | +1.92% | 144.6만 |
|---|
| 2025.11.10 | ₩284,916 | ₩286,573 | ₩281,041 | ₩284,716 | -0.07% | 106.1만 |
|---|
| 2025.11.07 | ₩280,399 | ₩282,417 | ₩276,256 | ₩281,255 | +0.31% | 116.1만 |
|---|
| 2025.11.06 | ₩280,640 | ₩284,221 | ₩279,076 | ₩281,789 | +0.41% | 198.8만 |
|---|
| 2025.11.05 | ₩280,373 | ₩283,379 | ₩276,644 | ₩280,800 | +0.15% | 151.4만 |
|---|
| 2025.11.04 | ₩281,789 | ₩288,578 | ₩279,424 | ₩281,923 | +0.05% | 144.7만 |
|---|
| 2025.11.03 | ₩283,874 | ₩287,816 | ₩278,194 | ₩285,825 | +0.69% | 207만 |
|---|
| 2025.10.31 | ₩289,019 | ₩292,012 | ₩286,106 | ₩289,273 | +0.09% | 153.1만 |
|---|
| 2025.10.30 | ₩288,645 | ₩294,217 | ₩288,645 | ₩289,286 | +0.22% | 175.6만 |
|---|
| 2025.10.29 | ₩294,004 | ₩297,465 | ₩288,324 | ₩291,104 | -0.99% | 278.2만 |
|---|
| 2025.10.28 | ₩280,947 | ₩295,647 | ₩279,918 | ₩291,505 | +3.76% | 201만 |
|---|
| 2025.10.27 | ₩296,369 | ₩296,369 | ₩290,195 | ₩290,569 | -1.96% | 269.9만 |
|---|
| 2025.10.24 | ₩294,017 | ₩296,636 | ₩293,897 | ₩294,699 | +0.23% | 129.4만 |
|---|
| 2025.10.23 | ₩296,676 | ₩300,686 | ₩289,954 | ₩293,883 | -0.94% | 202.7만 |
|---|
| 2025.10.22 | ₩292,052 | ₩296,676 | ₩288,458 | ₩291,144 | -0.31% | 165.8만 |
|---|
| 2025.10.21 | ₩286,841 | ₩293,910 | ₩283,981 | ₩292,226 | +1.88% | 270.8만 |
|---|
| 2025.10.20 | ₩275,722 | ₩283,954 | ₩273,971 | ₩283,379 | +2.78% | 167.2만 |
|---|
| 2025.10.17 | ₩274,613 | ₩275,468 | ₩269,962 | ₩273,357 | -0.46% | 149.7만 |
|---|
| 2025.10.16 | ₩273,918 | ₩278,208 | ₩271,566 | ₩274,960 | +0.38% | 198.7만 |
|---|
| 2025.10.15 | ₩273,704 | ₩276,377 | ₩269,481 | ₩271,445 | -0.83% | 135.9만 |
|---|
| 2025.10.14 | ₩270,082 | ₩276,684 | ₩267,316 | ₩273,637 | +1.32% | 142.7만 |
|---|
| 2025.10.13 | ₩265,459 | ₩275,562 | ₩265,459 | ₩272,314 | +2.58% | 148.8만 |
|---|
| 2025.10.10 | ₩271,780 | ₩273,463 | ₩264,269 | ₩264,830 | -2.56% | 199만 |
|---|