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 | ₩344,013 | ₩351,728 | ₩344,013 | ₩346,883 | +0.83% | 97.2만 |
| 2026.10.08 | ₩341,717 | ₩346,976 | ₩337,112 | ₩345,548 | +1.12% | 98.8만 |
| 2026.10.07 | ₩348,925 | ₩348,925 | ₩340,436 | ₩344,520 | -1.26% | 140.6만 |
| 2026.10.06 | ₩359,630 | ₩366,103 | ₩346,763 | ₩347,016 | -3.51% | 110.5만 |
| 2026.10.05 | ₩345,054 | ₩356,266 | ₩345,054 | ₩355,172 | +2.93% | 168.8만 |
| 2026.10.02 | ₩347,977 | ₩349,686 | ₩343,132 | ₩344,654 | -0.96% | 136.7만 |
| 2026.10.01 | ₩357,748 | ₩358,896 | ₩346,122 | ₩348,004 | -2.72% | 147.7만 |
| 2026.09.30 | ₩360,337 | ₩364,609 | ₩357,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩358,856 |
| -0.41% |
| 152.8만 |
| 2026.09.29 | ₩362,339 | ₩365,062 | ₩355,625 | ₩359,042 | -0.91% | 117.4만 |
|---|
| 2026.09.28 | ₩355,746 | ₩364,061 | ₩355,011 | ₩361,685 | +1.67% | 162.1만 |
|---|
| 2026.09.25 | ₩366,931 | ₩366,931 | ₩359,630 | ₩360,884 | -1.65% | 110.5만 |
|---|
| 2026.09.24 | ₩355,665 | ₩369,908 | ₩355,665 | ₩367,091 | +3.21% | 189.3만 |
|---|
| 2026.09.23 | ₩361,272 | ₩370,268 | ₩356,947 | ₩357,534 | -1.03% | 111.7만 |
|---|
| 2026.09.22 | ₩360,724 | ₩363,647 | ₩356,733 | ₩360,511 | -0.06% | 95.1만 |
|---|
| 2026.09.21 | ₩356,066 | ₩361,538 | ₩354,050 | ₩360,230 | +1.17% | 192.8만 |
|---|
| 2026.09.18 | ₩359,656 | ₩359,656 | ₩353,557 | ₩355,612 | -1.12% | 559.5만 |
|---|
| 2026.09.17 | ₩364,595 | ₩365,570 | ₩357,614 | ₩359,643 | -1.36% | 171.5만 |
|---|
| 2026.09.16 | ₩361,579 | ₩365,142 | ₩358,482 | ₩358,816 | -0.76% | 167.2만 |
|---|
| 2026.09.15 | ₩351,274 | ₩363,527 | ₩350,980 | ₩359,950 | +2.47% | 143.9만 |
|---|
| 2026.09.14 | ₩354,744 | ₩357,654 | ₩350,460 | ₩354,611 | -0.04% | 128만 |
|---|
| 2026.09.11 | ₩345,468 | ₩350,900 | ₩342,998 | ₩349,405 | +1.14% | 142.9만 |
|---|
| 2026.09.10 | ₩339,795 | ₩345,615 | ₩337,072 | ₩343,439 | +1.07% | 132만 |
|---|
| 2026.09.09 | ₩343,172 | ₩344,560 | ₩339,314 | ₩343,012 | -0.05% | 109만 |
|---|
| 2026.09.08 | ₩352,382 | ₩353,436 | ₩345,708 | ₩345,988 | -1.81% | 138.1만 |
|---|
| 2026.09.04 | ₩358,362 | ₩362,793 | ₩350,513 | ₩357,414 | -0.26% | 119.8만 |
|---|
| 2026.09.03 | ₩354,798 | ₩362,673 | ₩351,554 | ₩362,553 | +2.19% | 201.3만 |
|---|
| 2026.09.02 | ₩344,373 | ₩355,158 | ₩343,279 | ₩352,168 | +2.26% | 112.8만 |
|---|
| 2026.09.01 | ₩349,832 | ₩350,567 | ₩343,292 | ₩344,840 | -1.43% | 124만 |
|---|
| 2026.08.31 | ₩344,467 | ₩349,539 | ₩341,730 | ₩348,631 | +1.21% | 130.4만 |
|---|
| 2026.08.28 | ₩347,777 | ₩350,807 | ₩344,480 | ₩349,379 | +0.46% | 184.2만 |
|---|
| 2026.08.27 | ₩349,032 | ₩354,050 | ₩346,709 | ₩350,220 | +0.34% | 123.2만 |
|---|
| 2026.08.26 | ₩340,249 | ₩350,393 | ₩337,913 | ₩349,058 | +2.59% | 127.2만 |
|---|
| 2026.08.25 | ₩345,161 | ₩349,445 | ₩342,304 | ₩346,269 | +0.32% | 90.1만 |
|---|
| 2026.08.24 | ₩342,785 | ₩349,552 | ₩341,423 | ₩347,363 | +1.34% | 111.4만 |
|---|
| 2026.08.21 | ₩342,758 | ₩347,577 | ₩340,275 | ₩346,803 | +1.18% | 130.7만 |
|---|
| 2026.08.20 | ₩329,517 | ₩347,443 | ₩329,517 | ₩341,770 | +3.72% | 178.7만 |
|---|
| 2026.08.19 | ₩320,961 | ₩335,030 | ₩320,961 | ₩332,734 | +3.67% | 121만 |
|---|
| 2026.08.18 | ₩326,167 | ₩328,383 | ₩320,320 | ₩320,387 | -1.77% | 109.6만 |
|---|
| 2026.08.17 | ₩314,127 | ₩322,843 | ₩312,018 | ₩322,002 | +2.51% | 152.2만 |
|---|
| 2026.08.14 | ₩321,081 | ₩324,352 | ₩314,835 | ₩315,889 | -1.62% | 90.6만 |
|---|
| 2026.08.13 | ₩320,107 | ₩326,073 | ₩315,689 | ₩322,376 | +0.71% | 75만 |
|---|
| 2026.08.12 | ₩320,080 | ₩325,366 | ₩317,678 | ₩322,630 | +0.80% | 85.5만 |
|---|
| 2026.08.11 | ₩322,309 | ₩327,422 | ₩321,308 | ₩325,473 | +0.98% | 108.5만 |
|---|
| 2026.08.10 | ₩317,077 | ₩324,592 | ₩314,688 | ₩323,003 | +1.87% | 116.1만 |
|---|
| 2026.08.07 | ₩310,216 | ₩318,719 | ₩307,667 | ₩318,612 | +2.71% | 105.4만 |
|---|
| 2026.08.06 | ₩315,008 | ₩316,076 | ₩305,344 | ₩310,243 | -1.51% | 126.5만 |
|---|
| 2026.08.05 | ₩311,658 | ₩317,971 | ₩308,788 | ₩315,075 | +1.10% | 155.8만 |
|---|
| 2026.08.04 | ₩310,310 | ₩311,137 | ₩303,195 | ₩304,597 | -1.84% | 147.2만 |
|---|
| 2026.08.03 | ₩316,570 | ₩318,332 | ₩308,107 | ₩311,484 | -1.61% | 164.5만 |
|---|
| 2026.07.31 | ₩316,303 | ₩317,598 | ₩308,241 | ₩313,700 | -0.82% | 132.2만 |
|---|
| 2026.07.30 | ₩325,486 | ₩328,476 | ₩313,687 | ₩317,397 | -2.49% | 170.4만 |
|---|
| 2026.07.29 | ₩322,736 | ₩335,510 | ₩321,282 | ₩330,438 | +2.39% | 224.2만 |
|---|
| 2026.07.28 | ₩313,673 | ₩330,652 | ₩310,336 | ₩324,271 | +3.38% | 509.7만 |
|---|
| 2026.07.27 | ₩276,753 | ₩284,949 | ₩276,126 | ₩284,602 | +2.84% | 216만 |
|---|
| 2026.07.24 | ₩277,821 | ₩280,290 | ₩276,193 | ₩277,701 | -0.04% | 109만 |
|---|
| 2026.07.23 | ₩289,193 | ₩289,714 | ₩272,495 | ₩276,727 | -4.31% | 135.2만 |
|---|
| 2026.07.22 | ₩270,240 | ₩270,480 | ₩263,753 | ₩264,981 | -1.95% | 100.4만 |
|---|
| 2026.07.21 | ₩265,474 | ₩272,255 | ₩265,261 | ₩269,118 | +1.37% | 103만 |
|---|
| 2026.07.20 | ₩273,884 | ₩274,351 | ₩268,731 | ₩272,162 | -0.63% | 83.7만 |
|---|
| 2026.07.17 | ₩276,500 | ₩282,493 | ₩274,698 | ₩275,312 | -0.43% | 126.2만 |
|---|
| 2026.07.16 | ₩277,608 | ₩282,800 | ₩277,594 | ₩280,958 | +1.21% | 104.9만 |
|---|
| 2026.07.15 | ₩279,303 | ₩282,867 | ₩275,659 | ₩276,046 | -1.17% | 114.4만 |
|---|
| 2026.07.14 | ₩273,643 | ₩278,448 | ₩270,640 | ₩277,407 | +1.38% | 110.5만 |
|---|
| 2026.07.13 | ₩277,434 | ₩283,454 | ₩275,952 | ₩277,034 | -0.14% | 131.1만 |
|---|
| 2026.07.10 | ₩281,639 | ₩281,652 | ₩275,939 | ₩277,434 | -1.49% | 74.7만 |
|---|
| 2026.07.09 | ₩274,030 | ₩280,424 | ₩271,201 | ₩278,929 | +1.79% | 110.6만 |
|---|
| 2026.07.08 | ₩275,125 | ₩277,060 | ₩268,504 | ₩272,015 | -1.13% | 103.6만 |
|---|
| 2026.07.07 | ₩280,304 | ₩281,772 | ₩273,296 | ₩277,941 | -0.84% | 134.6만 |
|---|
| 2026.07.06 | ₩274,217 | ₩277,594 | ₩269,599 | ₩274,925 | +0.26% | 89.6만 |
|---|
| 2026.07.02 | ₩272,736 | ₩278,021 | ₩272,215 | ₩276,353 | +1.33% | 122.9만 |
|---|
| 2026.07.01 | ₩260,469 | ₩275,632 | ₩260,469 | ₩271,227 | +4.13% | 248.4만 |
|---|
| 2026.06.30 | ₩258,947 | ₩259,054 | ₩252,167 | ₩257,906 | -0.40% | 135.8만 |
|---|
| 2026.06.29 | ₩256,304 | ₩258,387 | ₩252,580 | ₩257,986 | +0.66% | 129.2만 |
|---|
| 2026.06.26 | ₩247,508 | ₩255,464 | ₩247,508 | ₩255,130 | +3.08% | 177.5만 |
|---|
| 2026.06.25 | ₩249,404 | ₩255,157 | ₩244,492 | ₩248,843 | -0.22% | 160.3만 |
|---|
| 2026.06.24 | ₩233,173 | ₩250,658 | ₩233,173 | ₩247,762 | +6.26% | 186.2만 |
|---|
| 2026.06.23 | ₩226,846 | ₩230,703 | ₩225,244 | ₩228,621 | +0.78% | 162.2만 |
|---|
| 2026.06.22 | ₩223,736 | ₩226,779 | ₩218,036 | ₩223,989 | +0.11% | 213.6만 |
|---|
| 2026.06.18 | ₩227,807 | ₩228,247 | ₩216,528 | ₩223,936 | -1.70% | 370.4만 |
|---|
| 2026.06.17 | ₩234,494 | ₩236,977 | ₩226,526 | ₩227,807 | -2.85% | 185.9만 |
|---|
| 2026.06.16 | ₩239,446 | ₩241,088 | ₩236,430 | ₩239,153 | -0.12% | 98.9만 |
|---|
| 2026.06.15 | ₩243,077 | ₩244,719 | ₩235,095 | ₩238,111 | -2.04% | 173.2만 |
|---|
| 2026.06.12 | ₩241,809 | ₩243,477 | ₩237,564 | ₩242,209 | +0.17% | 125.4만 |
|---|
| 2026.06.11 | ₩241,782 | ₩242,997 | ₩237,618 | ₩241,675 | -0.04% | 160.6만 |
|---|
| 2026.06.10 | ₩246,093 | ₩249,697 | ₩240,821 | ₩243,157 | -1.19% | 121만 |
|---|
| 2026.06.09 | ₩247,228 | ₩254,516 | ₩245,092 | ₩248,603 | +0.56% | 131.1만 |
|---|
| 2026.06.08 | ₩246,561 | ₩247,668 | ₩242,329 | ₩245,186 | -0.56% | 120.4만 |
|---|
| 2026.06.05 | ₩250,018 | ₩252,167 | ₩243,424 | ₩244,865 | -2.06% | 127.9만 |
|---|
| 2026.06.04 | ₩247,522 | ₩252,087 | ₩243,717 | ₩249,444 | +0.78% | 167.6만 |
|---|
| 2026.06.03 | ₩236,857 | ₩243,357 | ₩232,385 | ₩242,997 | +2.59% | 156.1만 |
|---|
| 2026.06.02 | ₩246,934 | ₩248,763 | ₩238,739 | ₩241,115 | -2.36% | 167.9만 |
|---|
| 2026.06.01 | ₩244,051 | ₩252,087 | ₩242,930 | ₩249,364 | +2.18% | 140.5만 |
|---|
| 2026.05.29 | ₩241,822 | ₩247,308 | ₩238,138 | ₩243,210 | +0.57% | 259.8만 |
|---|
| 2026.05.28 | ₩220,265 | ₩241,769 | ₩218,837 | ₩241,715 | +9.74% | 225.4만 |
|---|
| 2026.05.27 | ₩218,317 | ₩223,989 | ₩217,596 | ₩221,066 | +1.26% | 140만 |
|---|
| 2026.05.26 | ₩221,814 | ₩223,028 | ₩215,901 | ₩216,234 | -2.52% | 200.5만 |
|---|
| 2026.05.22 | ₩225,177 | ₩226,339 | ₩217,623 | ₩224,110 | -0.47% | 179.1만 |
|---|
| 2026.05.21 | ₩227,660 | ₩227,754 | ₩222,134 | ₩224,270 | -1.49% | 208.2만 |
|---|
| 2026.05.20 | ₩226,913 | ₩229,542 | ₩220,826 | ₩228,915 | +0.88% | 216만 |
|---|
| 2026.05.19 | ₩230,063 | ₩234,828 | ₩225,898 | ₩231,157 | +0.48% | 164.5만 |
|---|
| 2026.05.18 | ₩225,831 | ₩233,546 | ₩225,831 | ₩230,663 | +2.14% | 120만 |
|---|
| 2026.05.15 | ₩227,006 | ₩231,384 | ₩225,151 | ₩225,738 | -0.56% | 179.1만 |
|---|
| 2026.05.14 | ₩232,385 | ₩234,855 | ₩227,647 | ₩227,820 | -1.96% | 168.8만 |
|---|
| 2026.05.13 | ₩232,465 | ₩235,268 | ₩224,336 | ₩230,089 | -1.02% | 151.6만 |
|---|
| 2026.05.12 | ₩232,225 | ₩235,242 | ₩228,221 | ₩233,667 | +0.62% | 121.3만 |
|---|
| 2026.05.11 | ₩237,751 | ₩239,900 | ₩230,089 | ₩231,651 | -2.57% | 156.9만 |
|---|
| 2026.05.08 | ₩243,504 | ₩243,758 | ₩233,960 | ₩238,539 | -2.04% | 108.3만 |
|---|
| 2026.05.07 | ₩237,404 | ₩242,930 | ₩236,603 | ₩238,445 | +0.44% | 180.3만 |
|---|
| 2026.05.06 | ₩240,688 | ₩243,864 | ₩234,614 | ₩235,549 | -2.14% | 183.7만 |
|---|
| 2026.05.05 | ₩213,298 | ₩236,243 | ₩209,067 | ₩235,482 | +10.40% | 417.7만 |
|---|
| 2026.05.04 | ₩211,563 | ₩215,433 | ₩210,895 | ₩214,819 | +1.54% | 313만 |
|---|
| 2026.05.01 | ₩213,738 | ₩215,567 | ₩208,546 | ₩210,588 | -1.47% | 152.3만 |
|---|
| 2026.04.30 | ₩206,891 | ₩213,765 | ₩206,224 | ₩211,389 | +2.17% | 251.9만 |
|---|
| 2026.04.29 | ₩211,709 | ₩213,498 | ₩207,185 | ₩209,107 | -1.23% | 159.4만 |
|---|
| 2026.04.28 | ₩218,851 | ₩218,971 | ₩211,736 | ₩212,203 | -3.04% | 146.7만 |
|---|
| 2026.04.27 | ₩217,409 | ₩220,919 | ₩216,261 | ₩218,690 | +0.59% | 98.2만 |
|---|
| 2026.04.24 | ₩215,340 | ₩219,077 | ₩213,832 | ₩216,608 | +0.59% | 108.7만 |
|---|
| 2026.04.23 | ₩225,097 | ₩225,097 | ₩208,653 | ₩214,472 | -4.72% | 214.2만 |
|---|
| 2026.04.22 | ₩238,031 | ₩239,887 | ₩232,932 | ₩233,867 | -1.75% | 128.4만 |
|---|
| 2026.04.21 | ₩236,483 | ₩241,568 | ₩233,613 | ₩234,508 | -0.84% | 183.2만 |
|---|
| 2026.04.20 | ₩233,106 | ₩236,656 | ₩230,917 | ₩235,936 | +1.21% | 105만 |
|---|
| 2026.04.17 | ₩232,786 | ₩239,433 | ₩231,731 | ₩235,535 | +1.18% | 163.5만 |
|---|
| 2026.04.16 | ₩240,047 | ₩240,047 | ₩229,369 | ₩229,515 | -4.39% | 153.7만 |
|---|
| 2026.04.15 | ₩234,681 | ₩241,221 | ₩234,668 | ₩237,724 | +1.30% | 128.8만 |
|---|
| 2026.04.14 | ₩230,663 | ₩235,455 | ₩229,222 | ₩233,960 | +1.43% | 123.8만 |
|---|
| 2026.04.13 | ₩222,508 | ₩231,157 | ₩221,921 | ₩229,569 | +3.17% | 140.2만 |
|---|
| 2026.04.10 | ₩226,178 | ₩226,833 | ₩220,572 | ₩223,362 | -1.25% | 145.5만 |
|---|
| 2026.04.09 | ₩228,448 | ₩228,661 | ₩220,799 | ₩225,551 | -1.27% | 191.3만 |
|---|
| 2026.04.08 | ₩234,107 | ₩238,352 | ₩229,275 | ₩230,303 | -1.62% | 175.7만 |
|---|
| 2026.04.07 | ₩226,112 | ₩229,836 | ₩224,643 | ₩227,740 | +0.72% | 133.6만 |
|---|
| 2026.04.06 | ₩231,064 | ₩231,064 | ₩218,357 | ₩227,874 | -1.38% | 115.5만 |
|---|
| 2026.04.02 | ₩227,166 | ₩236,416 | ₩226,539 | ₩231,264 | +1.80% | 79.4만 |
|---|
| 2026.04.01 | ₩229,395 | ₩232,612 | ₩226,619 | ₩230,116 | +0.31% | 77만 |
|---|
| 2026.03.31 | ₩225,204 | ₩231,371 | ₩222,308 | ₩227,633 | +1.08% | 135.5만 |
|---|
| 2026.03.30 | ₩221,133 | ₩225,204 | ₩217,930 | ₩221,787 | +0.30% | 128.1만 |
|---|
| 2026.03.27 | ₩223,682 | ₩224,964 | ₩216,715 | ₩218,704 | -2.23% | 152.7만 |
|---|
| 2026.03.26 | ₩219,344 | ₩227,553 | ₩219,344 | ₩226,112 | +3.09% | 114.9만 |
|---|
| 2026.03.25 | ₩225,017 | ₩228,341 | ₩217,876 | ₩221,093 | -1.74% | 145.2만 |
|---|
| 2026.03.24 | ₩219,491 | ₩225,885 | ₩218,450 | ₩221,694 | +1.00% | 151.5만 |
|---|
| 2026.03.23 | ₩227,260 | ₩230,650 | ₩221,333 | ₩222,855 | -1.94% | 140.3만 |
|---|
| 2026.03.20 | ₩222,067 | ₩223,656 | ₩218,637 | ₩221,667 | -0.18% | 346.2만 |
|---|
| 2026.03.19 | ₩220,652 | ₩226,325 | ₩218,851 | ₩222,201 | +0.70% | 134.6만 |
|---|
| 2026.03.18 | ₩220,466 | ₩225,471 | ₩218,103 | ₩222,935 | +1.12% | 126.9만 |
|---|
| 2026.03.17 | ₩222,468 | ₩229,075 | ₩222,388 | ₩224,817 | +1.06% | 145만 |
|---|
| 2026.03.16 | ₩222,882 | ₩225,391 | ₩218,370 | ₩220,092 | -1.25% | 130.8만 |
|---|
| 2026.03.13 | ₩219,772 | ₩222,962 | ₩219,091 | ₩219,865 | +0.04% | 160만 |
|---|
| 2026.03.12 | ₩225,885 | ₩230,610 | ₩216,528 | ₩217,476 | -3.72% | 184.4만 |
|---|
| 2026.03.11 | ₩227,460 | ₩231,584 | ₩226,125 | ₩229,022 | +0.69% | 97.7만 |
|---|
| 2026.03.10 | ₩237,751 | ₩240,447 | ₩228,087 | ₩228,154 | -4.04% | 159.8만 |
|---|
| 2026.03.09 | ₩232,906 | ₩240,581 | ₩229,809 | ₩238,325 | +2.33% | 197.9만 |
|---|
| 2026.03.06 | ₩237,858 | ₩239,793 | ₩232,158 | ₩232,906 | -2.08% | 176.6만 |
|---|
| 2026.03.05 | ₩235,842 | ₩244,171 | ₩235,295 | ₩238,258 | +1.02% | 210.2만 |
|---|
| 2026.03.04 | ₩233,226 | ₩237,965 | ₩231,344 | ₩237,431 | +1.80% | 177.9만 |
|---|
| 2026.03.03 | ₩227,967 | ₩233,360 | ₩224,950 | ₩232,198 | +1.86% | 157.7만 |
|---|
| 2026.03.02 | ₩233,333 | ₩236,536 | ₩230,183 | ₩232,612 | -0.31% | 180.7만 |
|---|
| 2026.02.27 | ₩224,350 | ₩239,259 | ₩223,068 | ₩238,672 | +6.38% | 520.6만 |
|---|
| 2026.02.26 | ₩221,013 | ₩230,076 | ₩217,623 | ₩227,767 | +3.06% | 413.9만 |
|---|
| 2026.02.25 | ₩222,094 | ₩222,094 | ₩213,565 | ₩216,114 | -2.69% | 319.2만 |
|---|
| 2026.02.24 | ₩217,049 | ₩222,147 | ₩216,274 | ₩220,079 | +1.40% | 264.3만 |
|---|
| 2026.02.23 | ₩218,717 | ₩221,734 | ₩213,124 | ₩216,648 | -0.95% | 262만 |
|---|
| 2026.02.20 | ₩224,643 | ₩226,032 | ₩218,397 | ₩221,066 | -1.59% | 258.2만 |
|---|
| 2026.02.19 | ₩225,645 | ₩228,327 | ₩216,154 | ₩226,058 | +0.18% | 358.6만 |
|---|
| 2026.02.18 | ₩219,878 | ₩228,434 | ₩218,036 | ₩228,327 | +3.84% | 259.8만 |
|---|
| 2026.02.17 | ₩221,854 | ₩223,642 | ₩217,329 | ₩219,491 | -1.06% | 221.3만 |
|---|
| 2026.02.13 | ₩226,886 | ₩230,276 | ₩221,040 | ₩222,828 | -1.79% | 426.6만 |
|---|
| 2026.02.12 | ₩217,476 | ₩226,913 | ₩209,120 | ₩225,378 | +3.63% | 705.5만 |
|---|
| 2026.02.11 | ₩240,714 | ₩246,934 | ₩233,360 | ₩236,496 | -1.75% | 455.9만 |
|---|
| 2026.02.10 | ₩257,572 | ₩260,055 | ₩242,623 | ₩243,531 | -5.45% | 364.7만 |
|---|
| 2026.02.09 | ₩249,951 | ₩257,960 | ₩247,135 | ₩257,172 | +2.89% | 204.5만 |
|---|
| 2026.02.06 | ₩244,425 | ₩253,728 | ₩243,958 | ₩250,258 | +2.39% | 344.3만 |
|---|
| 2026.02.05 | ₩266,796 | ₩266,796 | ₩235,015 | ₩241,542 | -9.47% | 442.5만 |
|---|
| 2026.02.04 | ₩268,624 | ₩274,965 | ₩263,285 | ₩270,346 | +0.64% | 339.3만 |
|---|
| 2026.02.03 | ₩307,106 | ₩311,644 | ₩269,025 | ₩271,988 | -11.44% | 493.3만 |
|---|
| 2026.02.02 | ₩305,318 | ₩309,335 | ₩302,421 | ₩308,641 | +1.09% | 80.6만 |
|---|
| 2026.01.30 | ₩312,886 | ₩313,500 | ₩305,224 | ₩307,200 | -1.82% | 146.4만 |
|---|
| 2026.01.29 | ₩320,788 | ₩320,788 | ₩311,871 | ₩314,501 | -1.96% | 145만 |
|---|
| 2026.01.28 | ₩319,533 | ₩321,869 | ₩316,970 | ₩320,027 | +0.15% | 159.1만 |
|---|
| 2026.01.27 | ₩317,411 | ₩325,900 | ₩314,274 | ₩321,735 | +1.36% | 131.6만 |
|---|
| 2026.01.26 | ₩313,353 | ₩319,693 | ₩304,316 | ₩319,586 | +1.99% | 94.6만 |
|---|
| 2026.01.23 | ₩318,345 | ₩319,373 | ₩313,260 | ₩314,087 | -1.34% | 68.3만 |
|---|
| 2026.01.22 | ₩323,017 | ₩324,338 | ₩317,958 | ₩319,079 | -1.22% | 132.7만 |
|---|
| 2026.01.21 | ₩314,901 | ₩324,085 | ₩311,177 | ₩322,216 | +2.32% | 101.7만 |
|---|
| 2026.01.20 | ₩310,336 | ₩316,823 | ₩307,867 | ₩311,925 | +0.51% | 123.1만 |
|---|
| 2026.01.16 | ₩320,828 | ₩322,416 | ₩317,237 | ₩317,251 | -1.11% | 135.1만 |
|---|
| 2026.01.15 | ₩321,535 | ₩323,604 | ₩317,731 | ₩322,056 | +0.16% | 72.4만 |
|---|
| 2026.01.14 | ₩322,042 | ₩323,711 | ₩319,933 | ₩322,149 | +0.03% | 88.2만 |
|---|
| 2026.01.13 | ₩323,390 | ₩326,781 | ₩318,332 | ₩322,443 | -0.29% | 112.1만 |
|---|
| 2026.01.12 | ₩324,899 | ₩325,726 | ₩319,333 | ₩321,495 | -1.05% | 93만 |
|---|
| 2026.01.09 | ₩326,527 | ₩329,757 | ₩323,564 | ₩323,564 | -0.91% | 129.1만 |
|---|
| 2026.01.08 | ₩322,550 | ₩327,315 | ₩319,012 | ₩324,605 | +0.64% | 183.2만 |
|---|
| 2026.01.07 | ₩321,682 | ₩329,304 | ₩320,347 | ₩326,073 | +1.37% | 193.6만 |
|---|
| 2026.01.06 | ₩313,139 | ₩322,763 | ₩312,899 | ₩321,055 | +2.53% | 163.6만 |
|---|
| 2026.01.05 | ₩297,055 | ₩313,607 | ₩296,028 | ₩313,126 | +5.41% | 150.9만 |
|---|
| 2026.01.02 | ₩300,873 | ₩304,557 | ₩297,803 | ₩300,819 | -0.02% | 77.5만 |
|---|
| 2025.12.31 | ₩303,235 | ₩303,996 | ₩300,713 | ₩300,873 | -0.78% | 50.2만 |
|---|
| 2025.12.30 | ₩301,807 | ₩304,704 | ₩301,113 | ₩303,916 | +0.70% | 53.5만 |
|---|
| 2025.12.29 | ₩300,980 | ₩303,743 | ₩300,980 | ₩303,142 | +0.72% | 46.7만 |
|---|
| 2025.12.26 | ₩301,860 | ₩303,142 | ₩301,233 | ₩302,888 | +0.34% | 42.6만 |
|---|
| 2025.12.24 | ₩300,779 | ₩302,181 | ₩299,151 | ₩301,687 | +0.30% | 34.5만 |
|---|
| 2025.12.23 | ₩297,883 | ₩300,833 | ₩297,536 | ₩300,526 | +0.89% | 71.2만 |
|---|
| 2025.12.22 | ₩295,934 | ₩299,925 | ₩293,758 | ₩299,485 | +1.20% | 127.7만 |
|---|
| 2025.12.19 | ₩297,709 | ₩298,297 | ₩293,385 | ₩294,573 | -1.05% | 446.7만 |
|---|
| 2025.12.18 | ₩296,388 | ₩301,393 | ₩295,293 | ₩297,015 | +0.21% | 125.1만 |
|---|
| 2025.12.17 | ₩293,932 | ₩300,953 | ₩293,932 | ₩295,560 | +0.55% | 140.9만 |
|---|
| 2025.12.16 | ₩297,469 | ₩298,443 | ₩293,812 | ₩295,894 | -0.53% | 142.5만 |
|---|
| 2025.12.15 | ₩299,057 | ₩299,698 | ₩294,826 | ₩298,497 | -0.19% | 138.3만 |
|---|
| 2025.12.12 | ₩301,727 | ₩302,688 | ₩294,519 | ₩296,668 | -1.68% | 100.7만 |
|---|
| 2025.12.11 | ₩297,709 | ₩301,767 | ₩295,867 | ₩301,634 | +1.32% | 99.4만 |
|---|
| 2025.12.10 | ₩292,691 | ₩299,658 | ₩292,330 | ₩297,549 | +1.66% | 145.9만 |
|---|
| 2025.12.09 | ₩296,975 | ₩298,390 | ₩290,795 | ₩291,062 | -1.99% | 118.6만 |
|---|
| 2025.12.08 | ₩300,392 | ₩300,406 | ₩296,615 | ₩298,417 | -0.66% | 127만 |
|---|
| 2025.12.05 | ₩298,270 | ₩302,515 | ₩295,934 | ₩301,460 | +1.07% | 169만 |
|---|
| 2025.12.04 | ₩303,702 | ₩303,702 | ₩285,656 | ₩300,219 | -1.15% | 329.9만 |
|---|
| 2025.12.03 | ₩302,648 | ₩308,067 | ₩301,687 | ₩303,315 | +0.22% | 122.5만 |
|---|
| 2025.12.02 | ₩304,543 | ₩306,772 | ₩301,046 | ₩301,166 | -1.11% | 156.6만 |
|---|
| 2025.12.01 | ₩305,878 | ₩310,443 | ₩304,690 | ₩304,957 | -0.30% | 126.7만 |
|---|
| 2025.11.28 | ₩310,363 | ₩310,617 | ₩306,973 | ₩307,013 | -1.08% | 47.1만 |
|---|
| 2025.11.26 | ₩307,587 | ₩309,949 | ₩305,251 | ₩309,402 | +0.59% | 126.5만 |
|---|
| 2025.11.25 | ₩306,999 | ₩312,739 | ₩305,424 | ₩309,562 | +0.83% | 143.9만 |
|---|
| 2025.11.24 | ₩299,832 | ₩305,358 | ₩296,321 | ₩304,570 | +1.58% | 166.6만 |
|---|
| 2025.11.21 | ₩290,168 | ₩301,527 | ₩289,047 | ₩300,192 | +3.45% | 144.7만 |
|---|
| 2025.11.20 | ₩292,677 | ₩296,321 | ₩288,379 | ₩289,794 | -0.99% | 98.1만 |
|---|
| 2025.11.19 | ₩286,924 | ₩292,303 | ₩286,924 | ₩290,288 | +1.17% | 86.6만 |
|---|
| 2025.11.18 | ₩285,990 | ₩292,958 | ₩285,509 | ₩290,021 | +1.41% | 113.5만 |
|---|
| 2025.11.17 | ₩292,837 | ₩297,509 | ₩287,899 | ₩288,473 | -1.49% | 156.4만 |
|---|
| 2025.11.14 | ₩294,639 | ₩299,298 | ₩293,678 | ₩294,466 | -0.06% | 142.6만 |
|---|
| 2025.11.13 | ₩291,916 | ₩304,490 | ₩290,461 | ₩298,390 | +2.22% | 240.6만 |
|---|
| 2025.11.12 | ₩292,317 | ₩297,950 | ₩291,663 | ₩294,826 | +0.86% | 142.1만 |
|---|
| 2025.11.11 | ₩286,190 | ₩293,825 | ₩284,935 | ₩291,689 | +1.92% | 144.6만 |
|---|
| 2025.11.10 | ₩284,575 | ₩286,230 | ₩280,704 | ₩284,375 | -0.07% | 106.1만 |
|---|
| 2025.11.07 | ₩280,064 | ₩282,079 | ₩275,926 | ₩280,918 | +0.31% | 116.1만 |
|---|
| 2025.11.06 | ₩280,304 | ₩283,881 | ₩278,742 | ₩281,452 | +0.41% | 198.8만 |
|---|
| 2025.11.05 | ₩280,037 | ₩283,040 | ₩276,313 | ₩280,464 | +0.15% | 151.4만 |
|---|
| 2025.11.04 | ₩281,452 | ₩288,232 | ₩279,089 | ₩281,585 | +0.05% | 144.7만 |
|---|
| 2025.11.03 | ₩283,534 | ₩287,472 | ₩277,861 | ₩285,483 | +0.69% | 207만 |
|---|
| 2025.10.31 | ₩288,673 | ₩291,663 | ₩285,763 | ₩288,926 | +0.09% | 153.1만 |
|---|
| 2025.10.30 | ₩288,299 | ₩293,865 | ₩288,299 | ₩288,940 | +0.22% | 175.6만 |
|---|
| 2025.10.29 | ₩293,652 | ₩297,109 | ₩287,979 | ₩290,755 | -0.99% | 278.2만 |
|---|
| 2025.10.28 | ₩280,611 | ₩295,293 | ₩279,583 | ₩291,156 | +3.76% | 201만 |
|---|
| 2025.10.27 | ₩296,014 | ₩296,014 | ₩289,847 | ₩290,221 | -1.96% | 269.9만 |
|---|
| 2025.10.24 | ₩293,665 | ₩296,281 | ₩293,545 | ₩294,346 | +0.23% | 129.4만 |
|---|
| 2025.10.23 | ₩296,321 | ₩300,326 | ₩289,607 | ₩293,531 | -0.94% | 202.7만 |
|---|
| 2025.10.22 | ₩291,703 | ₩296,321 | ₩288,112 | ₩290,795 | -0.31% | 165.8만 |
|---|
| 2025.10.21 | ₩286,497 | ₩293,558 | ₩283,641 | ₩291,876 | +1.88% | 270.8만 |
|---|
| 2025.10.20 | ₩275,392 | ₩283,614 | ₩273,643 | ₩283,040 | +2.78% | 167.2만 |
|---|
| 2025.10.17 | ₩274,284 | ₩275,138 | ₩269,639 | ₩273,029 | -0.46% | 149.7만 |
|---|
| 2025.10.16 | ₩273,590 | ₩277,874 | ₩271,241 | ₩274,631 | +0.38% | 198.7만 |
|---|
| 2025.10.15 | ₩273,376 | ₩276,046 | ₩269,158 | ₩271,121 | -0.83% | 135.9만 |
|---|
| 2025.10.14 | ₩269,759 | ₩276,353 | ₩266,996 | ₩273,310 | +1.32% | 142.7만 |
|---|
| 2025.10.13 | ₩265,141 | ₩275,232 | ₩265,141 | ₩271,988 | +2.58% | 148.8만 |
|---|
| 2025.10.10 | ₩271,454 | ₩273,136 | ₩263,953 | ₩264,513 | -2.56% | 199만 |
|---|