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 | ₩344,345 | ₩352,068 | ₩344,345 | ₩347,218 | +0.83% | 97.2만 |
| 2026.10.08 | ₩342,047 | ₩347,311 | ₩337,438 | ₩345,882 | +1.12% | 98.8만 |
| 2026.10.07 | ₩349,262 | ₩349,262 | ₩340,765 | ₩344,853 | -1.26% | 140.6만 |
| 2026.10.06 | ₩359,977 | ₩366,457 | ₩347,098 | ₩347,351 | -3.51% | 110.5만 |
| 2026.10.05 | ₩345,387 | ₩356,610 | ₩345,387 | ₩355,515 | +2.93% | 168.8만 |
| 2026.10.02 | ₩348,313 | ₩350,024 | ₩343,464 | ₩344,987 | -0.96% | 136.7만 |
| 2026.10.01 | ₩358,093 | ₩359,243 | ₩346,456 | ₩348,340 | -2.72% | 147.7만 |
| 2026.09.30 | ₩360,685 | ₩364,961 | ₩357,546 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩359,202 |
| -0.41% |
| 152.8만 |
| 2026.09.29 | ₩362,690 | ₩365,415 | ₩355,969 | ₩359,389 | -0.91% | 117.4만 |
|---|
| 2026.09.28 | ₩356,089 | ₩364,413 | ₩355,355 | ₩362,035 | +1.67% | 162.1만 |
|---|
| 2026.09.25 | ₩367,286 | ₩367,286 | ₩359,977 | ₩361,233 | -1.65% | 110.5만 |
|---|
| 2026.09.24 | ₩356,009 | ₩370,265 | ₩356,009 | ₩367,446 | +3.21% | 189.3만 |
|---|
| 2026.09.23 | ₩361,621 | ₩370,626 | ₩357,292 | ₩357,880 | -1.03% | 111.7만 |
|---|
| 2026.09.22 | ₩361,073 | ₩363,999 | ₩357,078 | ₩360,859 | -0.06% | 95.1만 |
|---|
| 2026.09.21 | ₩356,410 | ₩361,888 | ₩354,393 | ₩360,579 | +1.17% | 192.8만 |
|---|
| 2026.09.18 | ₩360,004 | ₩360,004 | ₩353,898 | ₩355,956 | -1.12% | 559.5만 |
|---|
| 2026.09.17 | ₩364,948 | ₩365,923 | ₩357,960 | ₩359,991 | -1.36% | 171.5만 |
|---|
| 2026.09.16 | ₩361,928 | ₩365,495 | ₩358,828 | ₩359,162 | -0.76% | 167.2만 |
|---|
| 2026.09.15 | ₩351,614 | ₩363,879 | ₩351,320 | ₩360,298 | +2.47% | 143.9만 |
|---|
| 2026.09.14 | ₩355,087 | ₩358,000 | ₩350,799 | ₩354,954 | -0.04% | 128만 |
|---|
| 2026.09.11 | ₩345,802 | ₩351,239 | ₩343,330 | ₩349,743 | +1.14% | 142.9만 |
|---|
| 2026.09.10 | ₩340,123 | ₩345,949 | ₩337,398 | ₩343,771 | +1.07% | 132만 |
|---|
| 2026.09.09 | ₩343,504 | ₩344,893 | ₩339,642 | ₩343,343 | -0.05% | 109만 |
|---|
| 2026.09.08 | ₩352,722 | ₩353,778 | ₩346,042 | ₩346,323 | -1.81% | 138.1만 |
|---|
| 2026.09.04 | ₩358,708 | ₩363,144 | ₩350,852 | ₩357,759 | -0.26% | 119.8만 |
|---|
| 2026.09.03 | ₩355,141 | ₩363,024 | ₩351,894 | ₩362,903 | +2.19% | 201.3만 |
|---|
| 2026.09.02 | ₩344,706 | ₩355,501 | ₩343,610 | ₩352,509 | +2.26% | 112.8만 |
|---|
| 2026.09.01 | ₩350,171 | ₩350,905 | ₩343,624 | ₩345,174 | -1.43% | 124만 |
|---|
| 2026.08.31 | ₩344,800 | ₩349,877 | ₩342,061 | ₩348,968 | +1.21% | 130.4만 |
|---|
| 2026.08.28 | ₩348,113 | ₩351,146 | ₩344,813 | ₩349,716 | +0.46% | 184.2만 |
|---|
| 2026.08.27 | ₩349,369 | ₩354,393 | ₩347,044 | ₩350,558 | +0.34% | 123.2만 |
|---|
| 2026.08.26 | ₩340,578 | ₩350,732 | ₩338,239 | ₩349,396 | +2.59% | 127.2만 |
|---|
| 2026.08.25 | ₩345,494 | ₩349,783 | ₩342,635 | ₩346,603 | +0.32% | 90.1만 |
|---|
| 2026.08.24 | ₩343,116 | ₩349,890 | ₩341,753 | ₩347,699 | +1.34% | 111.4만 |
|---|
| 2026.08.21 | ₩343,089 | ₩347,913 | ₩340,604 | ₩347,138 | +1.18% | 130.7만 |
|---|
| 2026.08.20 | ₩329,836 | ₩347,779 | ₩329,836 | ₩342,101 | +3.72% | 178.7만 |
|---|
| 2026.08.19 | ₩321,271 | ₩335,354 | ₩321,271 | ₩333,056 | +3.67% | 121만 |
|---|
| 2026.08.18 | ₩326,482 | ₩328,700 | ₩320,630 | ₩320,697 | -1.77% | 109.6만 |
|---|
| 2026.08.17 | ₩314,431 | ₩323,155 | ₩312,320 | ₩322,314 | +2.51% | 152.2만 |
|---|
| 2026.08.14 | ₩321,392 | ₩324,665 | ₩315,139 | ₩316,194 | -1.62% | 90.6만 |
|---|
| 2026.08.13 | ₩320,416 | ₩326,389 | ₩315,994 | ₩322,688 | +0.71% | 75만 |
|---|
| 2026.08.12 | ₩320,390 | ₩325,680 | ₩317,985 | ₩322,941 | +0.80% | 85.5만 |
|---|
| 2026.08.11 | ₩322,621 | ₩327,738 | ₩321,619 | ₩325,787 | +0.98% | 108.5만 |
|---|
| 2026.08.10 | ₩317,383 | ₩324,905 | ₩314,992 | ₩323,316 | +1.87% | 116.1만 |
|---|
| 2026.08.07 | ₩310,516 | ₩319,027 | ₩307,964 | ₩318,920 | +2.71% | 105.4만 |
|---|
| 2026.08.06 | ₩315,313 | ₩316,381 | ₩305,639 | ₩310,543 | -1.51% | 126.5만 |
|---|
| 2026.08.05 | ₩311,959 | ₩318,279 | ₩309,086 | ₩315,379 | +1.10% | 155.8만 |
|---|
| 2026.08.04 | ₩310,610 | ₩311,438 | ₩303,488 | ₩304,891 | -1.84% | 147.2만 |
|---|
| 2026.08.03 | ₩316,876 | ₩318,639 | ₩308,405 | ₩311,785 | -1.61% | 164.5만 |
|---|
| 2026.07.31 | ₩316,609 | ₩317,904 | ₩308,539 | ₩314,003 | -0.82% | 132.2만 |
|---|
| 2026.07.30 | ₩325,801 | ₩328,793 | ₩313,990 | ₩317,704 | -2.49% | 170.4만 |
|---|
| 2026.07.29 | ₩323,048 | ₩335,835 | ₩321,592 | ₩330,757 | +2.39% | 224.2만 |
|---|
| 2026.07.28 | ₩313,976 | ₩330,971 | ₩310,636 | ₩324,585 | +3.38% | 509.7만 |
|---|
| 2026.07.27 | ₩277,021 | ₩285,224 | ₩276,393 | ₩284,877 | +2.84% | 216만 |
|---|
| 2026.07.24 | ₩278,090 | ₩280,561 | ₩276,460 | ₩277,969 | -0.04% | 109만 |
|---|
| 2026.07.23 | ₩289,473 | ₩289,994 | ₩272,759 | ₩276,994 | -4.31% | 135.2만 |
|---|
| 2026.07.22 | ₩270,501 | ₩270,741 | ₩264,007 | ₩265,237 | -1.95% | 100.4만 |
|---|
| 2026.07.21 | ₩265,731 | ₩272,518 | ₩265,517 | ₩269,378 | +1.37% | 103만 |
|---|
| 2026.07.20 | ₩274,148 | ₩274,616 | ₩268,991 | ₩272,425 | -0.63% | 83.7만 |
|---|
| 2026.07.17 | ₩276,767 | ₩282,766 | ₩274,963 | ₩275,578 | -0.43% | 126.2만 |
|---|
| 2026.07.16 | ₩277,876 | ₩283,073 | ₩277,862 | ₩281,229 | +1.21% | 104.9만 |
|---|
| 2026.07.15 | ₩279,573 | ₩283,140 | ₩275,925 | ₩276,313 | -1.17% | 114.4만 |
|---|
| 2026.07.14 | ₩273,908 | ₩278,718 | ₩270,902 | ₩277,675 | +1.38% | 110.5만 |
|---|
| 2026.07.13 | ₩277,702 | ₩283,728 | ₩276,219 | ₩277,301 | -0.14% | 131.1만 |
|---|
| 2026.07.10 | ₩281,911 | ₩281,924 | ₩276,206 | ₩277,702 | -1.49% | 74.7만 |
|---|
| 2026.07.09 | ₩274,295 | ₩280,695 | ₩271,463 | ₩279,199 | +1.79% | 110.6만 |
|---|
| 2026.07.08 | ₩275,391 | ₩277,328 | ₩268,764 | ₩272,278 | -1.13% | 103.6만 |
|---|
| 2026.07.07 | ₩280,575 | ₩282,044 | ₩273,560 | ₩278,210 | -0.84% | 134.6만 |
|---|
| 2026.07.06 | ₩274,482 | ₩277,862 | ₩269,859 | ₩275,190 | +0.26% | 89.6만 |
|---|
| 2026.07.02 | ₩272,999 | ₩278,290 | ₩272,478 | ₩276,620 | +1.33% | 122.9만 |
|---|
| 2026.07.01 | ₩260,721 | ₩275,898 | ₩260,721 | ₩271,489 | +4.13% | 248.4만 |
|---|
| 2026.06.30 | ₩259,198 | ₩259,304 | ₩252,410 | ₩258,155 | -0.40% | 135.8만 |
|---|
| 2026.06.29 | ₩256,552 | ₩258,636 | ₩252,825 | ₩258,236 | +0.66% | 129.2만 |
|---|
| 2026.06.26 | ₩247,747 | ₩255,710 | ₩247,747 | ₩255,376 | +3.08% | 177.5만 |
|---|
| 2026.06.25 | ₩249,645 | ₩255,403 | ₩244,728 | ₩249,084 | -0.22% | 160.3만 |
|---|
| 2026.06.24 | ₩233,398 | ₩250,901 | ₩233,398 | ₩248,001 | +6.26% | 186.2만 |
|---|
| 2026.06.23 | ₩227,065 | ₩230,926 | ₩225,462 | ₩228,842 | +0.78% | 162.2만 |
|---|
| 2026.06.22 | ₩223,952 | ₩226,998 | ₩218,247 | ₩224,206 | +0.11% | 213.6만 |
|---|
| 2026.06.18 | ₩228,027 | ₩228,468 | ₩216,737 | ₩224,152 | -1.70% | 370.4만 |
|---|
| 2026.06.17 | ₩234,721 | ₩237,206 | ₩226,744 | ₩228,027 | -2.85% | 185.9만 |
|---|
| 2026.06.16 | ₩239,678 | ₩241,321 | ₩236,658 | ₩239,384 | -0.12% | 98.9만 |
|---|
| 2026.06.15 | ₩243,312 | ₩244,955 | ₩235,322 | ₩238,342 | -2.04% | 173.2만 |
|---|
| 2026.06.12 | ₩242,042 | ₩243,713 | ₩237,794 | ₩242,443 | +0.17% | 125.4만 |
|---|
| 2026.06.11 | ₩242,016 | ₩243,232 | ₩237,847 | ₩241,909 | -0.04% | 160.6만 |
|---|
| 2026.06.10 | ₩246,331 | ₩249,939 | ₩241,054 | ₩243,392 | -1.19% | 121만 |
|---|
| 2026.06.09 | ₩247,467 | ₩254,762 | ₩245,329 | ₩248,843 | +0.56% | 131.1만 |
|---|
| 2026.06.08 | ₩246,799 | ₩247,908 | ₩242,564 | ₩245,423 | -0.56% | 120.4만 |
|---|
| 2026.06.05 | ₩250,259 | ₩252,410 | ₩243,659 | ₩245,102 | -2.06% | 127.9만 |
|---|
| 2026.06.04 | ₩247,761 | ₩252,330 | ₩243,953 | ₩249,685 | +0.78% | 167.6만 |
|---|
| 2026.06.03 | ₩237,086 | ₩243,592 | ₩232,610 | ₩243,232 | +2.59% | 156.1만 |
|---|
| 2026.06.02 | ₩247,173 | ₩249,003 | ₩238,969 | ₩241,348 | -2.36% | 167.9만 |
|---|
| 2026.06.01 | ₩244,287 | ₩252,330 | ₩243,165 | ₩249,605 | +2.18% | 140.5만 |
|---|
| 2026.05.29 | ₩242,056 | ₩247,547 | ₩238,368 | ₩243,445 | +0.57% | 259.8만 |
|---|
| 2026.05.28 | ₩220,478 | ₩242,002 | ₩219,049 | ₩241,949 | +9.74% | 225.4만 |
|---|
| 2026.05.27 | ₩218,528 | ₩224,206 | ₩217,806 | ₩221,280 | +1.26% | 140만 |
|---|
| 2026.05.26 | ₩222,028 | ₩223,244 | ₩216,109 | ₩216,443 | -2.52% | 200.5만 |
|---|
| 2026.05.22 | ₩225,395 | ₩226,557 | ₩217,833 | ₩224,326 | -0.47% | 179.1만 |
|---|
| 2026.05.21 | ₩227,880 | ₩227,974 | ₩222,349 | ₩224,486 | -1.49% | 208.2만 |
|---|
| 2026.05.20 | ₩227,132 | ₩229,764 | ₩221,039 | ₩229,136 | +0.88% | 216만 |
|---|
| 2026.05.19 | ₩230,285 | ₩235,055 | ₩226,116 | ₩231,381 | +0.48% | 164.5만 |
|---|
| 2026.05.18 | ₩226,050 | ₩233,772 | ₩226,050 | ₩230,886 | +2.14% | 120만 |
|---|
| 2026.05.15 | ₩227,225 | ₩231,608 | ₩225,368 | ₩225,956 | -0.56% | 179.1만 |
|---|
| 2026.05.14 | ₩232,610 | ₩235,082 | ₩227,867 | ₩228,040 | -1.96% | 168.8만 |
|---|
| 2026.05.13 | ₩232,690 | ₩235,496 | ₩224,553 | ₩230,312 | -1.02% | 151.6만 |
|---|
| 2026.05.12 | ₩232,449 | ₩235,469 | ₩228,441 | ₩233,892 | +0.62% | 121.3만 |
|---|
| 2026.05.11 | ₩237,981 | ₩240,132 | ₩230,312 | ₩231,875 | -2.57% | 156.9만 |
|---|
| 2026.05.08 | ₩243,739 | ₩243,993 | ₩234,186 | ₩238,769 | -2.04% | 108.3만 |
|---|
| 2026.05.07 | ₩237,633 | ₩243,165 | ₩236,832 | ₩238,676 | +0.44% | 180.3만 |
|---|
| 2026.05.06 | ₩240,920 | ₩244,100 | ₩234,841 | ₩235,776 | -2.14% | 183.7만 |
|---|
| 2026.05.05 | ₩213,504 | ₩236,471 | ₩209,269 | ₩235,709 | +10.40% | 417.7만 |
|---|
| 2026.05.04 | ₩211,767 | ₩215,642 | ₩211,099 | ₩215,027 | +1.54% | 313만 |
|---|
| 2026.05.01 | ₩213,945 | ₩215,775 | ₩208,748 | ₩210,792 | -1.47% | 152.3만 |
|---|
| 2026.04.30 | ₩207,091 | ₩213,972 | ₩206,423 | ₩211,593 | +2.17% | 251.9만 |
|---|
| 2026.04.29 | ₩211,914 | ₩213,704 | ₩207,385 | ₩209,309 | -1.23% | 159.4만 |
|---|
| 2026.04.28 | ₩219,062 | ₩219,182 | ₩211,941 | ₩212,408 | -3.04% | 146.7만 |
|---|
| 2026.04.27 | ₩217,619 | ₩221,133 | ₩216,470 | ₩218,902 | +0.59% | 98.2만 |
|---|
| 2026.04.24 | ₩215,548 | ₩219,289 | ₩214,038 | ₩216,817 | +0.59% | 108.7만 |
|---|
| 2026.04.23 | ₩225,315 | ₩225,315 | ₩208,854 | ₩214,680 | -4.72% | 214.2만 |
|---|
| 2026.04.22 | ₩238,261 | ₩240,119 | ₩233,158 | ₩234,093 | -1.75% | 128.4만 |
|---|
| 2026.04.21 | ₩236,712 | ₩241,802 | ₩233,839 | ₩234,734 | -0.84% | 183.2만 |
|---|
| 2026.04.20 | ₩233,331 | ₩236,885 | ₩231,140 | ₩236,164 | +1.21% | 105만 |
|---|
| 2026.04.17 | ₩233,011 | ₩239,664 | ₩231,955 | ₩235,763 | +1.18% | 163.5만 |
|---|
| 2026.04.16 | ₩240,279 | ₩240,279 | ₩229,590 | ₩229,737 | -4.39% | 153.7만 |
|---|
| 2026.04.15 | ₩234,908 | ₩241,455 | ₩234,894 | ₩237,954 | +1.30% | 128.8만 |
|---|
| 2026.04.14 | ₩230,886 | ₩235,683 | ₩229,443 | ₩234,186 | +1.43% | 123.8만 |
|---|
| 2026.04.13 | ₩222,723 | ₩231,381 | ₩222,135 | ₩229,791 | +3.17% | 140.2만 |
|---|
| 2026.04.10 | ₩226,397 | ₩227,052 | ₩220,786 | ₩223,578 | -1.25% | 145.5만 |
|---|
| 2026.04.09 | ₩228,668 | ₩228,882 | ₩221,013 | ₩225,769 | -1.27% | 191.3만 |
|---|
| 2026.04.08 | ₩234,333 | ₩238,582 | ₩229,497 | ₩230,526 | -1.62% | 175.7만 |
|---|
| 2026.04.07 | ₩226,330 | ₩230,058 | ₩224,861 | ₩227,960 | +0.72% | 133.6만 |
|---|
| 2026.04.06 | ₩231,287 | ₩231,287 | ₩218,568 | ₩228,094 | -1.38% | 115.5만 |
|---|
| 2026.04.02 | ₩227,386 | ₩236,645 | ₩226,758 | ₩231,487 | +1.80% | 79.4만 |
|---|
| 2026.04.01 | ₩229,617 | ₩232,837 | ₩226,838 | ₩230,338 | +0.31% | 77만 |
|---|
| 2026.03.31 | ₩225,422 | ₩231,594 | ₩222,522 | ₩227,853 | +1.08% | 135.5만 |
|---|
| 2026.03.30 | ₩221,347 | ₩225,422 | ₩218,140 | ₩222,001 | +0.30% | 128.1만 |
|---|
| 2026.03.27 | ₩223,899 | ₩225,181 | ₩216,924 | ₩218,915 | -2.23% | 152.7만 |
|---|
| 2026.03.26 | ₩219,556 | ₩227,773 | ₩219,556 | ₩226,330 | +3.09% | 114.9만 |
|---|
| 2026.03.25 | ₩225,235 | ₩228,562 | ₩218,087 | ₩221,307 | -1.74% | 145.2만 |
|---|
| 2026.03.24 | ₩219,703 | ₩226,103 | ₩218,661 | ₩221,908 | +1.00% | 151.5만 |
|---|
| 2026.03.23 | ₩227,479 | ₩230,873 | ₩221,547 | ₩223,070 | -1.94% | 140.3만 |
|---|
| 2026.03.20 | ₩222,282 | ₩223,872 | ₩218,848 | ₩221,881 | -0.18% | 346.2만 |
|---|
| 2026.03.19 | ₩220,866 | ₩226,544 | ₩219,062 | ₩222,416 | +0.70% | 134.6만 |
|---|
| 2026.03.18 | ₩220,679 | ₩225,689 | ₩218,314 | ₩223,150 | +1.12% | 126.9만 |
|---|
| 2026.03.17 | ₩222,683 | ₩229,296 | ₩222,603 | ₩225,034 | +1.06% | 145만 |
|---|
| 2026.03.16 | ₩223,097 | ₩225,609 | ₩218,581 | ₩220,305 | -1.25% | 130.8만 |
|---|
| 2026.03.13 | ₩219,984 | ₩223,177 | ₩219,303 | ₩220,077 | +0.04% | 160만 |
|---|
| 2026.03.12 | ₩226,103 | ₩230,833 | ₩216,737 | ₩217,686 | -3.72% | 184.4만 |
|---|
| 2026.03.11 | ₩227,680 | ₩231,808 | ₩226,344 | ₩229,243 | +0.69% | 97.7만 |
|---|
| 2026.03.10 | ₩237,981 | ₩240,680 | ₩228,308 | ₩228,374 | -4.04% | 159.8만 |
|---|
| 2026.03.09 | ₩233,131 | ₩240,813 | ₩230,031 | ₩238,555 | +2.33% | 197.9만 |
|---|
| 2026.03.06 | ₩238,088 | ₩240,025 | ₩232,383 | ₩233,131 | -2.08% | 176.6만 |
|---|
| 2026.03.05 | ₩236,070 | ₩244,407 | ₩235,522 | ₩238,488 | +1.02% | 210.2만 |
|---|
| 2026.03.04 | ₩233,452 | ₩238,195 | ₩231,568 | ₩237,660 | +1.80% | 177.9만 |
|---|
| 2026.03.03 | ₩228,187 | ₩233,585 | ₩225,168 | ₩232,423 | +1.86% | 157.7만 |
|---|
| 2026.03.02 | ₩233,558 | ₩236,765 | ₩230,405 | ₩232,837 | -0.31% | 180.7만 |
|---|
| 2026.02.27 | ₩224,567 | ₩239,491 | ₩223,284 | ₩238,903 | +6.38% | 520.6만 |
|---|
| 2026.02.26 | ₩221,226 | ₩230,298 | ₩217,833 | ₩227,987 | +3.06% | 413.9만 |
|---|
| 2026.02.25 | ₩222,309 | ₩222,309 | ₩213,771 | ₩216,323 | -2.69% | 319.2만 |
|---|
| 2026.02.24 | ₩217,258 | ₩222,362 | ₩216,483 | ₩220,291 | +1.40% | 264.3만 |
|---|
| 2026.02.23 | ₩218,928 | ₩221,948 | ₩213,330 | ₩216,858 | -0.95% | 262만 |
|---|
| 2026.02.20 | ₩224,861 | ₩226,250 | ₩218,608 | ₩221,280 | -1.59% | 258.2만 |
|---|
| 2026.02.19 | ₩225,863 | ₩228,548 | ₩216,363 | ₩226,277 | +0.18% | 358.6만 |
|---|
| 2026.02.18 | ₩220,091 | ₩228,655 | ₩218,247 | ₩228,548 | +3.84% | 259.8만 |
|---|
| 2026.02.17 | ₩222,068 | ₩223,859 | ₩217,539 | ₩219,703 | -1.06% | 221.3만 |
|---|
| 2026.02.13 | ₩227,105 | ₩230,499 | ₩221,253 | ₩223,044 | -1.79% | 426.6만 |
|---|
| 2026.02.12 | ₩217,686 | ₩227,132 | ₩209,322 | ₩225,595 | +3.63% | 705.5만 |
|---|
| 2026.02.11 | ₩240,947 | ₩247,173 | ₩233,585 | ₩236,725 | -1.75% | 455.9만 |
|---|
| 2026.02.10 | ₩257,821 | ₩260,307 | ₩242,857 | ₩243,766 | -5.45% | 364.7만 |
|---|
| 2026.02.09 | ₩250,192 | ₩258,209 | ₩247,373 | ₩257,421 | +2.89% | 204.5만 |
|---|
| 2026.02.06 | ₩244,661 | ₩253,974 | ₩244,194 | ₩250,500 | +2.39% | 344.3만 |
|---|
| 2026.02.05 | ₩267,054 | ₩267,054 | ₩235,242 | ₩241,775 | -9.47% | 442.5만 |
|---|
| 2026.02.04 | ₩268,884 | ₩275,230 | ₩263,540 | ₩270,608 | +0.64% | 339.3만 |
|---|
| 2026.02.03 | ₩307,403 | ₩311,946 | ₩269,285 | ₩272,251 | -11.44% | 493.3만 |
|---|
| 2026.02.02 | ₩305,613 | ₩309,634 | ₩302,713 | ₩308,939 | +1.09% | 80.6만 |
|---|
| 2026.01.30 | ₩313,188 | ₩313,803 | ₩305,519 | ₩307,497 | -1.82% | 146.4만 |
|---|
| 2026.01.29 | ₩321,098 | ₩321,098 | ₩312,173 | ₩314,805 | -1.96% | 145만 |
|---|
| 2026.01.28 | ₩319,842 | ₩322,180 | ₩317,277 | ₩320,336 | +0.15% | 159.1만 |
|---|
| 2026.01.27 | ₩317,717 | ₩326,215 | ₩314,578 | ₩322,046 | +1.36% | 131.6만 |
|---|
| 2026.01.26 | ₩313,656 | ₩320,002 | ₩304,611 | ₩319,895 | +1.99% | 94.6만 |
|---|
| 2026.01.23 | ₩318,653 | ₩319,681 | ₩313,562 | ₩314,391 | -1.34% | 68.3만 |
|---|
| 2026.01.22 | ₩323,329 | ₩324,652 | ₩318,265 | ₩319,388 | -1.22% | 132.7만 |
|---|
| 2026.01.21 | ₩315,206 | ₩324,398 | ₩311,478 | ₩322,527 | +2.32% | 101.7만 |
|---|
| 2026.01.20 | ₩310,636 | ₩317,130 | ₩308,165 | ₩312,226 | +0.51% | 123.1만 |
|---|
| 2026.01.16 | ₩321,138 | ₩322,728 | ₩317,544 | ₩317,557 | -1.11% | 135.1만 |
|---|
| 2026.01.15 | ₩321,846 | ₩323,917 | ₩318,038 | ₩322,367 | +0.16% | 72.4만 |
|---|
| 2026.01.14 | ₩322,354 | ₩324,024 | ₩320,243 | ₩322,461 | +0.03% | 88.2만 |
|---|
| 2026.01.13 | ₩323,703 | ₩327,097 | ₩318,639 | ₩322,754 | -0.29% | 112.1만 |
|---|
| 2026.01.12 | ₩325,213 | ₩326,041 | ₩319,641 | ₩321,806 | -1.05% | 93만 |
|---|
| 2026.01.09 | ₩326,843 | ₩330,076 | ₩323,877 | ₩323,877 | -0.91% | 129.1만 |
|---|
| 2026.01.08 | ₩322,861 | ₩327,631 | ₩319,321 | ₩324,919 | +0.64% | 183.2만 |
|---|
| 2026.01.07 | ₩321,993 | ₩329,622 | ₩320,657 | ₩326,389 | +1.37% | 193.6만 |
|---|
| 2026.01.06 | ₩313,442 | ₩323,075 | ₩313,202 | ₩321,365 | +2.53% | 163.6만 |
|---|
| 2026.01.05 | ₩297,342 | ₩313,910 | ₩296,314 | ₩313,429 | +5.41% | 150.9만 |
|---|
| 2026.01.02 | ₩301,164 | ₩304,851 | ₩298,091 | ₩301,110 | -0.02% | 77.5만 |
|---|
| 2025.12.31 | ₩303,528 | ₩304,290 | ₩301,003 | ₩301,164 | -0.78% | 50.2만 |
|---|
| 2025.12.30 | ₩302,099 | ₩304,998 | ₩301,404 | ₩304,210 | +0.70% | 53.5만 |
|---|
| 2025.12.29 | ₩301,270 | ₩304,036 | ₩301,270 | ₩303,435 | +0.72% | 46.7만 |
|---|
| 2025.12.26 | ₩302,152 | ₩303,435 | ₩301,524 | ₩303,181 | +0.34% | 42.6만 |
|---|
| 2025.12.24 | ₩301,070 | ₩302,473 | ₩299,440 | ₩301,979 | +0.30% | 34.5만 |
|---|
| 2025.12.23 | ₩298,171 | ₩301,123 | ₩297,823 | ₩300,816 | +0.89% | 71.2만 |
|---|
| 2025.12.22 | ₩296,220 | ₩300,215 | ₩294,042 | ₩299,774 | +1.20% | 127.7만 |
|---|
| 2025.12.19 | ₩297,997 | ₩298,585 | ₩293,668 | ₩294,857 | -1.05% | 446.7만 |
|---|
| 2025.12.18 | ₩296,674 | ₩301,685 | ₩295,579 | ₩297,302 | +0.21% | 125.1만 |
|---|
| 2025.12.17 | ₩294,216 | ₩301,244 | ₩294,216 | ₩295,846 | +0.55% | 140.9만 |
|---|
| 2025.12.16 | ₩297,757 | ₩298,732 | ₩294,096 | ₩296,180 | -0.53% | 142.5만 |
|---|
| 2025.12.15 | ₩299,346 | ₩299,988 | ₩295,111 | ₩298,785 | -0.19% | 138.3만 |
|---|
| 2025.12.12 | ₩302,019 | ₩302,981 | ₩294,804 | ₩296,955 | -1.68% | 100.7만 |
|---|
| 2025.12.11 | ₩297,997 | ₩302,059 | ₩296,153 | ₩301,925 | +1.32% | 99.4만 |
|---|
| 2025.12.10 | ₩292,973 | ₩299,948 | ₩292,613 | ₩297,837 | +1.66% | 145.9만 |
|---|
| 2025.12.09 | ₩297,262 | ₩298,678 | ₩291,076 | ₩291,343 | -1.99% | 118.6만 |
|---|
| 2025.12.08 | ₩300,683 | ₩300,696 | ₩296,901 | ₩298,705 | -0.66% | 127만 |
|---|
| 2025.12.05 | ₩298,558 | ₩302,807 | ₩296,220 | ₩301,751 | +1.07% | 169만 |
|---|
| 2025.12.04 | ₩303,996 | ₩303,996 | ₩285,932 | ₩300,509 | -1.15% | 329.9만 |
|---|
| 2025.12.03 | ₩302,941 | ₩308,365 | ₩301,979 | ₩303,609 | +0.22% | 122.5만 |
|---|
| 2025.12.02 | ₩304,838 | ₩307,069 | ₩301,337 | ₩301,457 | -1.11% | 156.6만 |
|---|
| 2025.12.01 | ₩306,174 | ₩310,743 | ₩304,985 | ₩305,252 | -0.30% | 126.7만 |
|---|
| 2025.11.28 | ₩310,663 | ₩310,917 | ₩307,269 | ₩307,309 | -1.08% | 47.1만 |
|---|
| 2025.11.26 | ₩307,884 | ₩310,249 | ₩305,546 | ₩309,701 | +0.59% | 126.5만 |
|---|
| 2025.11.25 | ₩307,296 | ₩313,041 | ₩305,720 | ₩309,861 | +0.83% | 143.9만 |
|---|
| 2025.11.24 | ₩300,121 | ₩305,653 | ₩296,608 | ₩304,864 | +1.58% | 166.6만 |
|---|
| 2025.11.21 | ₩290,448 | ₩301,818 | ₩289,326 | ₩300,482 | +3.45% | 144.7만 |
|---|
| 2025.11.20 | ₩292,960 | ₩296,608 | ₩288,658 | ₩290,074 | -0.99% | 98.1만 |
|---|
| 2025.11.19 | ₩287,202 | ₩292,586 | ₩287,202 | ₩290,568 | +1.17% | 86.6만 |
|---|
| 2025.11.18 | ₩286,266 | ₩293,241 | ₩285,785 | ₩290,301 | +1.41% | 113.5만 |
|---|
| 2025.11.17 | ₩293,120 | ₩297,797 | ₩288,177 | ₩288,751 | -1.49% | 156.4만 |
|---|
| 2025.11.14 | ₩294,924 | ₩299,587 | ₩293,962 | ₩294,750 | -0.06% | 142.6만 |
|---|
| 2025.11.13 | ₩292,199 | ₩304,784 | ₩290,742 | ₩298,678 | +2.22% | 240.6만 |
|---|
| 2025.11.12 | ₩292,599 | ₩298,238 | ₩291,945 | ₩295,111 | +0.86% | 142.1만 |
|---|
| 2025.11.11 | ₩286,467 | ₩294,109 | ₩285,211 | ₩291,971 | +1.92% | 144.6만 |
|---|
| 2025.11.10 | ₩284,850 | ₩286,507 | ₩280,976 | ₩284,650 | -0.07% | 106.1만 |
|---|
| 2025.11.07 | ₩280,334 | ₩282,352 | ₩276,192 | ₩281,189 | +0.31% | 116.1만 |
|---|
| 2025.11.06 | ₩280,575 | ₩284,155 | ₩279,012 | ₩281,724 | +0.41% | 198.8만 |
|---|
| 2025.11.05 | ₩280,307 | ₩283,314 | ₩276,580 | ₩280,735 | +0.15% | 151.4만 |
|---|
| 2025.11.04 | ₩281,724 | ₩288,511 | ₩279,359 | ₩281,857 | +0.05% | 144.7만 |
|---|
| 2025.11.03 | ₩283,808 | ₩287,749 | ₩278,130 | ₩285,759 | +0.69% | 207만 |
|---|
| 2025.10.31 | ₩288,952 | ₩291,945 | ₩286,039 | ₩289,206 | +0.09% | 153.1만 |
|---|
| 2025.10.30 | ₩288,578 | ₩294,149 | ₩288,578 | ₩289,219 | +0.22% | 175.6만 |
|---|
| 2025.10.29 | ₩293,935 | ₩297,396 | ₩288,257 | ₩291,036 | -0.99% | 278.2만 |
|---|
| 2025.10.28 | ₩280,882 | ₩295,579 | ₩279,853 | ₩291,437 | +3.76% | 201만 |
|---|
| 2025.10.27 | ₩296,300 | ₩296,300 | ₩290,128 | ₩290,502 | -1.96% | 269.9만 |
|---|
| 2025.10.24 | ₩293,949 | ₩296,567 | ₩293,829 | ₩294,630 | +0.23% | 129.4만 |
|---|
| 2025.10.23 | ₩296,608 | ₩300,616 | ₩289,887 | ₩293,815 | -0.94% | 202.7만 |
|---|
| 2025.10.22 | ₩291,985 | ₩296,608 | ₩288,391 | ₩291,076 | -0.31% | 165.8만 |
|---|
| 2025.10.21 | ₩286,774 | ₩293,842 | ₩283,915 | ₩292,158 | +1.88% | 270.8만 |
|---|
| 2025.10.20 | ₩275,658 | ₩283,888 | ₩273,908 | ₩283,314 | +2.78% | 167.2만 |
|---|
| 2025.10.17 | ₩274,549 | ₩275,404 | ₩269,899 | ₩273,293 | -0.46% | 149.7만 |
|---|
| 2025.10.16 | ₩273,854 | ₩278,143 | ₩271,503 | ₩274,896 | +0.38% | 198.7만 |
|---|
| 2025.10.15 | ₩273,640 | ₩276,313 | ₩269,419 | ₩271,383 | -0.83% | 135.9만 |
|---|
| 2025.10.14 | ₩270,020 | ₩276,620 | ₩267,254 | ₩273,574 | +1.32% | 142.7만 |
|---|
| 2025.10.13 | ₩265,397 | ₩275,498 | ₩265,397 | ₩272,251 | +2.58% | 148.8만 |
|---|
| 2025.10.10 | ₩271,717 | ₩273,400 | ₩264,208 | ₩264,769 | -2.56% | 199만 |
|---|