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 | ₩344,487 | ₩352,213 | ₩344,487 | ₩347,361 | +0.83% | 97.2만 |
| 2026.10.08 | ₩342,188 | ₩347,454 | ₩337,577 | ₩346,024 | +1.12% | 98.8만 |
| 2026.10.07 | ₩349,406 | ₩349,406 | ₩340,905 | ₩344,995 | -1.26% | 140.6만 |
| 2026.10.06 | ₩360,126 | ₩366,608 | ₩347,241 | ₩347,494 | -3.51% | 110.5만 |
| 2026.10.05 | ₩345,530 | ₩356,757 | ₩345,530 | ₩355,661 | +2.93% | 168.8만 |
| 2026.10.02 | ₩348,457 | ₩350,168 | ₩343,605 | ₩345,129 | -0.96% | 136.7만 |
| 2026.10.01 | ₩358,241 | ₩359,390 | ₩346,599 | ₩348,484 | -2.72% | 147.7만 |
| 2026.09.30 | ₩360,834 | ₩365,111 | ₩357,693 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩359,350 |
| -0.41% |
| 152.8만 |
| 2026.09.29 | ₩362,839 | ₩365,566 | ₩356,116 | ₩359,537 | -0.91% | 117.4만 |
|---|
| 2026.09.28 | ₩356,236 | ₩364,563 | ₩355,501 | ₩362,184 | +1.67% | 162.1만 |
|---|
| 2026.09.25 | ₩367,437 | ₩367,437 | ₩360,126 | ₩361,382 | -1.65% | 110.5만 |
|---|
| 2026.09.24 | ₩356,156 | ₩370,418 | ₩356,156 | ₩367,597 | +3.21% | 189.3만 |
|---|
| 2026.09.23 | ₩361,770 | ₩370,778 | ₩357,439 | ₩358,027 | -1.03% | 111.7만 |
|---|
| 2026.09.22 | ₩361,222 | ₩364,149 | ₩357,225 | ₩361,008 | -0.06% | 95.1만 |
|---|
| 2026.09.21 | ₩356,557 | ₩362,037 | ₩354,538 | ₩360,727 | +1.17% | 192.8만 |
|---|
| 2026.09.18 | ₩360,152 | ₩360,152 | ₩354,044 | ₩356,102 | -1.12% | 559.5만 |
|---|
| 2026.09.17 | ₩365,098 | ₩366,073 | ₩358,107 | ₩360,139 | -1.36% | 171.5만 |
|---|
| 2026.09.16 | ₩362,077 | ₩365,646 | ₩358,976 | ₩359,310 | -0.76% | 167.2만 |
|---|
| 2026.09.15 | ₩351,758 | ₩364,028 | ₩351,464 | ₩360,446 | +2.47% | 143.9만 |
|---|
| 2026.09.14 | ₩355,233 | ₩358,147 | ₩350,943 | ₩355,100 | -0.04% | 128만 |
|---|
| 2026.09.11 | ₩345,944 | ₩351,384 | ₩343,471 | ₩349,887 | +1.14% | 142.9만 |
|---|
| 2026.09.10 | ₩340,263 | ₩346,091 | ₩337,537 | ₩343,912 | +1.07% | 132만 |
|---|
| 2026.09.09 | ₩343,645 | ₩345,035 | ₩339,782 | ₩343,485 | -0.05% | 109만 |
|---|
| 2026.09.08 | ₩352,868 | ₩353,924 | ₩346,185 | ₩346,465 | -1.81% | 138.1만 |
|---|
| 2026.09.04 | ₩358,856 | ₩363,293 | ₩350,996 | ₩357,907 | -0.26% | 119.8만 |
|---|
| 2026.09.03 | ₩355,287 | ₩363,173 | ₩352,039 | ₩363,053 | +2.19% | 201.3만 |
|---|
| 2026.09.02 | ₩344,848 | ₩355,648 | ₩343,752 | ₩352,654 | +2.26% | 112.8만 |
|---|
| 2026.09.01 | ₩350,315 | ₩351,050 | ₩343,765 | ₩345,316 | -1.43% | 124만 |
|---|
| 2026.08.31 | ₩344,942 | ₩350,021 | ₩342,201 | ₩349,112 | +1.21% | 130.4만 |
|---|
| 2026.08.28 | ₩348,256 | ₩351,290 | ₩344,955 | ₩349,860 | +0.46% | 184.2만 |
|---|
| 2026.08.27 | ₩349,513 | ₩354,538 | ₩347,187 | ₩350,702 | +0.34% | 123.2만 |
|---|
| 2026.08.26 | ₩340,718 | ₩350,876 | ₩338,379 | ₩349,540 | +2.59% | 127.2만 |
|---|
| 2026.08.25 | ₩345,637 | ₩349,927 | ₩342,776 | ₩346,746 | +0.32% | 90.1만 |
|---|
| 2026.08.24 | ₩343,257 | ₩350,034 | ₩341,894 | ₩347,842 | +1.34% | 111.4만 |
|---|
| 2026.08.21 | ₩343,231 | ₩348,056 | ₩340,745 | ₩347,281 | +1.18% | 130.7만 |
|---|
| 2026.08.20 | ₩329,971 | ₩347,922 | ₩329,971 | ₩342,242 | +3.72% | 178.7만 |
|---|
| 2026.08.19 | ₩321,404 | ₩335,492 | ₩321,404 | ₩333,193 | +3.67% | 121만 |
|---|
| 2026.08.18 | ₩326,616 | ₩328,835 | ₩320,762 | ₩320,829 | -1.77% | 109.6만 |
|---|
| 2026.08.17 | ₩314,560 | ₩323,288 | ₩312,448 | ₩322,446 | +2.51% | 152.2만 |
|---|
| 2026.08.14 | ₩321,524 | ₩324,799 | ₩315,269 | ₩316,324 | -1.62% | 90.6만 |
|---|
| 2026.08.13 | ₩320,548 | ₩326,523 | ₩316,124 | ₩322,820 | +0.71% | 75만 |
|---|
| 2026.08.12 | ₩320,521 | ₩325,814 | ₩318,116 | ₩323,074 | +0.80% | 85.5만 |
|---|
| 2026.08.11 | ₩322,754 | ₩327,873 | ₩321,751 | ₩325,921 | +0.98% | 108.5만 |
|---|
| 2026.08.10 | ₩317,514 | ₩325,039 | ₩315,122 | ₩323,449 | +1.87% | 116.1만 |
|---|
| 2026.08.07 | ₩310,644 | ₩319,158 | ₩308,091 | ₩319,051 | +2.71% | 105.4만 |
|---|
| 2026.08.06 | ₩315,442 | ₩316,512 | ₩305,765 | ₩310,671 | -1.51% | 126.5만 |
|---|
| 2026.08.05 | ₩312,087 | ₩318,410 | ₩309,214 | ₩315,509 | +1.10% | 155.8만 |
|---|
| 2026.08.04 | ₩310,737 | ₩311,566 | ₩303,613 | ₩305,017 | -1.84% | 147.2만 |
|---|
| 2026.08.03 | ₩317,006 | ₩318,771 | ₩308,532 | ₩311,914 | -1.61% | 164.5만 |
|---|
| 2026.07.31 | ₩316,739 | ₩318,035 | ₩308,666 | ₩314,132 | -0.82% | 132.2만 |
|---|
| 2026.07.30 | ₩325,935 | ₩328,929 | ₩314,119 | ₩317,835 | -2.49% | 170.4만 |
|---|
| 2026.07.29 | ₩323,181 | ₩335,973 | ₩321,724 | ₩330,894 | +2.39% | 224.2만 |
|---|
| 2026.07.28 | ₩314,106 | ₩331,108 | ₩310,764 | ₩324,718 | +3.38% | 509.7만 |
|---|
| 2026.07.27 | ₩277,135 | ₩285,342 | ₩276,507 | ₩284,994 | +2.84% | 216만 |
|---|
| 2026.07.24 | ₩278,204 | ₩280,677 | ₩276,573 | ₩278,084 | -0.04% | 109만 |
|---|
| 2026.07.23 | ₩289,592 | ₩290,113 | ₩272,871 | ₩277,108 | -4.31% | 135.2만 |
|---|
| 2026.07.22 | ₩270,612 | ₩270,853 | ₩264,116 | ₩265,346 | -1.95% | 100.4만 |
|---|
| 2026.07.21 | ₩265,840 | ₩272,630 | ₩265,626 | ₩269,489 | +1.37% | 103만 |
|---|
| 2026.07.20 | ₩274,261 | ₩274,729 | ₩269,102 | ₩272,537 | -0.63% | 83.7만 |
|---|
| 2026.07.17 | ₩276,881 | ₩282,882 | ₩275,076 | ₩275,691 | -0.43% | 126.2만 |
|---|
| 2026.07.16 | ₩277,990 | ₩283,190 | ₩277,977 | ₩281,345 | +1.21% | 104.9만 |
|---|
| 2026.07.15 | ₩279,688 | ₩283,257 | ₩276,039 | ₩276,426 | -1.17% | 114.4만 |
|---|
| 2026.07.14 | ₩274,020 | ₩278,832 | ₩271,013 | ₩277,790 | +1.38% | 110.5만 |
|---|
| 2026.07.13 | ₩277,816 | ₩283,845 | ₩276,333 | ₩277,415 | -0.14% | 131.1만 |
|---|
| 2026.07.10 | ₩282,027 | ₩282,040 | ₩276,319 | ₩277,816 | -1.49% | 74.7만 |
|---|
| 2026.07.09 | ₩274,408 | ₩280,810 | ₩271,574 | ₩279,313 | +1.79% | 110.6만 |
|---|
| 2026.07.08 | ₩275,504 | ₩277,442 | ₩268,874 | ₩272,390 | -1.13% | 103.6만 |
|---|
| 2026.07.07 | ₩280,690 | ₩282,160 | ₩273,673 | ₩278,324 | -0.84% | 134.6만 |
|---|
| 2026.07.06 | ₩274,595 | ₩277,977 | ₩269,971 | ₩275,304 | +0.26% | 89.6만 |
|---|
| 2026.07.02 | ₩273,112 | ₩278,405 | ₩272,590 | ₩276,734 | +1.33% | 122.9만 |
|---|
| 2026.07.01 | ₩260,828 | ₩276,012 | ₩260,828 | ₩271,601 | +4.13% | 248.4만 |
|---|
| 2026.06.30 | ₩259,304 | ₩259,411 | ₩252,514 | ₩258,262 | -0.40% | 135.8만 |
|---|
| 2026.06.29 | ₩256,658 | ₩258,743 | ₩252,929 | ₩258,342 | +0.66% | 129.2만 |
|---|
| 2026.06.26 | ₩247,849 | ₩255,816 | ₩247,849 | ₩255,482 | +3.08% | 177.5만 |
|---|
| 2026.06.25 | ₩249,747 | ₩255,508 | ₩244,829 | ₩249,186 | -0.22% | 160.3만 |
|---|
| 2026.06.24 | ₩233,494 | ₩251,004 | ₩233,494 | ₩248,103 | +6.26% | 186.2만 |
|---|
| 2026.06.23 | ₩227,159 | ₩231,021 | ₩225,555 | ₩228,936 | +0.78% | 162.2만 |
|---|
| 2026.06.22 | ₩224,044 | ₩227,092 | ₩218,337 | ₩224,298 | +0.11% | 213.6만 |
|---|
| 2026.06.18 | ₩228,121 | ₩228,562 | ₩216,826 | ₩224,245 | -1.70% | 370.4만 |
|---|
| 2026.06.17 | ₩234,817 | ₩237,304 | ₩226,838 | ₩228,121 | -2.85% | 185.9만 |
|---|
| 2026.06.16 | ₩239,776 | ₩241,420 | ₩236,756 | ₩239,482 | -0.12% | 98.9만 |
|---|
| 2026.06.15 | ₩243,412 | ₩245,056 | ₩235,419 | ₩238,440 | -2.04% | 173.2만 |
|---|
| 2026.06.12 | ₩242,142 | ₩243,813 | ₩237,892 | ₩242,543 | +0.17% | 125.4만 |
|---|
| 2026.06.11 | ₩242,115 | ₩243,332 | ₩237,945 | ₩242,008 | -0.04% | 160.6만 |
|---|
| 2026.06.10 | ₩246,433 | ₩250,042 | ₩241,153 | ₩243,492 | -1.19% | 121만 |
|---|
| 2026.06.09 | ₩247,569 | ₩254,867 | ₩245,430 | ₩248,945 | +0.56% | 131.1만 |
|---|
| 2026.06.08 | ₩246,900 | ₩248,010 | ₩242,663 | ₩245,524 | -0.56% | 120.4만 |
|---|
| 2026.06.05 | ₩250,362 | ₩252,514 | ₩243,759 | ₩245,203 | -2.06% | 127.9만 |
|---|
| 2026.06.04 | ₩247,863 | ₩252,434 | ₩244,053 | ₩249,788 | +0.78% | 167.6만 |
|---|
| 2026.06.03 | ₩237,183 | ₩243,693 | ₩232,706 | ₩243,332 | +2.59% | 156.1만 |
|---|
| 2026.06.02 | ₩247,275 | ₩249,106 | ₩239,068 | ₩241,447 | -2.36% | 167.9만 |
|---|
| 2026.06.01 | ₩244,388 | ₩252,434 | ₩243,265 | ₩249,707 | +2.18% | 140.5만 |
|---|
| 2026.05.29 | ₩242,155 | ₩247,649 | ₩238,466 | ₩243,546 | +0.57% | 259.8만 |
|---|
| 2026.05.28 | ₩220,569 | ₩242,102 | ₩219,139 | ₩242,049 | +9.74% | 225.4만 |
|---|
| 2026.05.27 | ₩218,618 | ₩224,298 | ₩217,896 | ₩221,371 | +1.26% | 140만 |
|---|
| 2026.05.26 | ₩222,120 | ₩223,336 | ₩216,198 | ₩216,532 | -2.52% | 200.5만 |
|---|
| 2026.05.22 | ₩225,488 | ₩226,651 | ₩217,923 | ₩224,418 | -0.47% | 179.1만 |
|---|
| 2026.05.21 | ₩227,974 | ₩228,067 | ₩222,440 | ₩224,579 | -1.49% | 208.2만 |
|---|
| 2026.05.20 | ₩227,225 | ₩229,859 | ₩221,130 | ₩229,230 | +0.88% | 216만 |
|---|
| 2026.05.19 | ₩230,380 | ₩235,152 | ₩226,210 | ₩231,476 | +0.48% | 164.5만 |
|---|
| 2026.05.18 | ₩226,143 | ₩233,868 | ₩226,143 | ₩230,981 | +2.14% | 120만 |
|---|
| 2026.05.15 | ₩227,319 | ₩231,703 | ₩225,461 | ₩226,049 | -0.56% | 179.1만 |
|---|
| 2026.05.14 | ₩232,706 | ₩235,178 | ₩227,961 | ₩228,134 | -1.96% | 168.8만 |
|---|
| 2026.05.13 | ₩232,786 | ₩235,593 | ₩224,646 | ₩230,407 | -1.02% | 151.6만 |
|---|
| 2026.05.12 | ₩232,545 | ₩235,566 | ₩228,535 | ₩233,989 | +0.62% | 121.3만 |
|---|
| 2026.05.11 | ₩238,079 | ₩240,231 | ₩230,407 | ₩231,970 | -2.57% | 156.9만 |
|---|
| 2026.05.08 | ₩243,840 | ₩244,094 | ₩234,283 | ₩238,867 | -2.04% | 108.3만 |
|---|
| 2026.05.07 | ₩237,731 | ₩243,265 | ₩236,929 | ₩238,774 | +0.44% | 180.3만 |
|---|
| 2026.05.06 | ₩241,019 | ₩244,200 | ₩234,938 | ₩235,873 | -2.14% | 183.7만 |
|---|
| 2026.05.05 | ₩213,592 | ₩236,568 | ₩209,355 | ₩235,806 | +10.40% | 417.7만 |
|---|
| 2026.05.04 | ₩211,854 | ₩215,730 | ₩211,186 | ₩215,116 | +1.54% | 313만 |
|---|
| 2026.05.01 | ₩214,033 | ₩215,864 | ₩208,834 | ₩210,879 | -1.47% | 152.3만 |
|---|
| 2026.04.30 | ₩207,176 | ₩214,060 | ₩206,508 | ₩211,681 | +2.17% | 251.9만 |
|---|
| 2026.04.29 | ₩212,001 | ₩213,792 | ₩207,470 | ₩209,395 | -1.23% | 159.4만 |
|---|
| 2026.04.28 | ₩219,152 | ₩219,273 | ₩212,028 | ₩212,496 | -3.04% | 146.7만 |
|---|
| 2026.04.27 | ₩217,709 | ₩221,224 | ₩216,559 | ₩218,992 | +0.59% | 98.2만 |
|---|
| 2026.04.24 | ₩215,637 | ₩219,379 | ₩214,127 | ₩216,907 | +0.59% | 108.7만 |
|---|
| 2026.04.23 | ₩225,408 | ₩225,408 | ₩208,940 | ₩214,768 | -4.72% | 214.2만 |
|---|
| 2026.04.22 | ₩238,359 | ₩240,217 | ₩233,254 | ₩234,189 | -1.75% | 128.4만 |
|---|
| 2026.04.21 | ₩236,809 | ₩241,901 | ₩233,935 | ₩234,831 | -0.84% | 183.2만 |
|---|
| 2026.04.20 | ₩233,427 | ₩236,983 | ₩231,235 | ₩236,261 | +1.21% | 105만 |
|---|
| 2026.04.17 | ₩233,107 | ₩239,763 | ₩232,051 | ₩235,860 | +1.18% | 163.5만 |
|---|
| 2026.04.16 | ₩240,378 | ₩240,378 | ₩229,685 | ₩229,832 | -4.39% | 153.7만 |
|---|
| 2026.04.15 | ₩235,005 | ₩241,554 | ₩234,991 | ₩238,052 | +1.30% | 128.8만 |
|---|
| 2026.04.14 | ₩230,981 | ₩235,780 | ₩229,538 | ₩234,283 | +1.43% | 123.8만 |
|---|
| 2026.04.13 | ₩222,815 | ₩231,476 | ₩222,226 | ₩229,885 | +3.17% | 140.2만 |
|---|
| 2026.04.10 | ₩226,490 | ₩227,145 | ₩220,876 | ₩223,670 | -1.25% | 145.5만 |
|---|
| 2026.04.09 | ₩228,763 | ₩228,976 | ₩221,104 | ₩225,862 | -1.27% | 191.3만 |
|---|
| 2026.04.08 | ₩234,430 | ₩238,680 | ₩229,591 | ₩230,620 | -1.62% | 175.7만 |
|---|
| 2026.04.07 | ₩226,423 | ₩230,153 | ₩224,953 | ₩228,054 | +0.72% | 133.6만 |
|---|
| 2026.04.06 | ₩231,382 | ₩231,382 | ₩218,658 | ₩228,188 | -1.38% | 115.5만 |
|---|
| 2026.04.02 | ₩227,479 | ₩236,742 | ₩226,851 | ₩231,583 | +1.80% | 79.4만 |
|---|
| 2026.04.01 | ₩229,712 | ₩232,933 | ₩226,931 | ₩230,433 | +0.31% | 77만 |
|---|
| 2026.03.31 | ₩225,515 | ₩231,690 | ₩222,614 | ₩227,947 | +1.08% | 135.5만 |
|---|
| 2026.03.30 | ₩221,438 | ₩225,515 | ₩218,230 | ₩222,093 | +0.30% | 128.1만 |
|---|
| 2026.03.27 | ₩223,991 | ₩225,274 | ₩217,014 | ₩219,005 | -2.23% | 152.7만 |
|---|
| 2026.03.26 | ₩219,647 | ₩227,867 | ₩219,647 | ₩226,423 | +3.09% | 114.9만 |
|---|
| 2026.03.25 | ₩225,327 | ₩228,656 | ₩218,176 | ₩221,398 | -1.74% | 145.2만 |
|---|
| 2026.03.24 | ₩219,794 | ₩226,196 | ₩218,751 | ₩221,999 | +1.00% | 151.5만 |
|---|
| 2026.03.23 | ₩227,573 | ₩230,968 | ₩221,638 | ₩223,162 | -1.94% | 140.3만 |
|---|
| 2026.03.20 | ₩222,373 | ₩223,964 | ₩218,938 | ₩221,972 | -0.18% | 346.2만 |
|---|
| 2026.03.19 | ₩220,957 | ₩226,637 | ₩219,152 | ₩222,507 | +0.70% | 134.6만 |
|---|
| 2026.03.18 | ₩220,770 | ₩225,782 | ₩218,404 | ₩223,242 | +1.12% | 126.9만 |
|---|
| 2026.03.17 | ₩222,774 | ₩229,391 | ₩222,694 | ₩225,127 | +1.06% | 145만 |
|---|
| 2026.03.16 | ₩223,189 | ₩225,702 | ₩218,671 | ₩220,395 | -1.25% | 130.8만 |
|---|
| 2026.03.13 | ₩220,074 | ₩223,269 | ₩219,393 | ₩220,168 | +0.04% | 160만 |
|---|
| 2026.03.12 | ₩226,196 | ₩230,928 | ₩216,826 | ₩217,775 | -3.72% | 184.4만 |
|---|
| 2026.03.11 | ₩227,773 | ₩231,904 | ₩226,437 | ₩229,337 | +0.69% | 97.7만 |
|---|
| 2026.03.10 | ₩238,079 | ₩240,779 | ₩228,402 | ₩228,468 | -4.04% | 159.8만 |
|---|
| 2026.03.09 | ₩233,227 | ₩240,912 | ₩230,126 | ₩238,654 | +2.33% | 197.9만 |
|---|
| 2026.03.06 | ₩238,186 | ₩240,124 | ₩232,478 | ₩233,227 | -2.08% | 176.6만 |
|---|
| 2026.03.05 | ₩236,167 | ₩244,508 | ₩235,619 | ₩238,587 | +1.02% | 210.2만 |
|---|
| 2026.03.04 | ₩233,548 | ₩238,293 | ₩231,663 | ₩237,758 | +1.80% | 177.9만 |
|---|
| 2026.03.03 | ₩228,281 | ₩233,681 | ₩225,261 | ₩232,518 | +1.86% | 157.7만 |
|---|
| 2026.03.02 | ₩233,655 | ₩236,862 | ₩230,500 | ₩232,933 | -0.31% | 180.7만 |
|---|
| 2026.02.27 | ₩224,659 | ₩239,589 | ₩223,376 | ₩239,001 | +6.38% | 520.6만 |
|---|
| 2026.02.26 | ₩221,318 | ₩230,393 | ₩217,923 | ₩228,081 | +3.06% | 413.9만 |
|---|
| 2026.02.25 | ₩222,400 | ₩222,400 | ₩213,859 | ₩216,412 | -2.69% | 319.2만 |
|---|
| 2026.02.24 | ₩217,348 | ₩222,454 | ₩216,573 | ₩220,382 | +1.40% | 264.3만 |
|---|
| 2026.02.23 | ₩219,019 | ₩222,039 | ₩213,418 | ₩216,947 | -0.95% | 262만 |
|---|
| 2026.02.20 | ₩224,953 | ₩226,343 | ₩218,698 | ₩221,371 | -1.59% | 258.2만 |
|---|
| 2026.02.19 | ₩225,956 | ₩228,642 | ₩216,452 | ₩226,370 | +0.18% | 358.6만 |
|---|
| 2026.02.18 | ₩220,181 | ₩228,749 | ₩218,337 | ₩228,642 | +3.84% | 259.8만 |
|---|
| 2026.02.17 | ₩222,160 | ₩223,951 | ₩217,628 | ₩219,794 | -1.06% | 221.3만 |
|---|
| 2026.02.13 | ₩227,199 | ₩230,594 | ₩221,344 | ₩223,135 | -1.79% | 426.6만 |
|---|
| 2026.02.12 | ₩217,775 | ₩227,225 | ₩209,408 | ₩225,688 | +3.63% | 705.5만 |
|---|
| 2026.02.11 | ₩241,046 | ₩247,275 | ₩233,681 | ₩236,822 | -1.75% | 455.9만 |
|---|
| 2026.02.10 | ₩257,928 | ₩260,414 | ₩242,957 | ₩243,866 | -5.45% | 364.7만 |
|---|
| 2026.02.09 | ₩250,295 | ₩258,315 | ₩247,475 | ₩257,527 | +2.89% | 204.5만 |
|---|
| 2026.02.06 | ₩244,762 | ₩254,078 | ₩244,294 | ₩250,603 | +2.39% | 344.3만 |
|---|
| 2026.02.05 | ₩267,164 | ₩267,164 | ₩235,339 | ₩241,875 | -9.47% | 442.5만 |
|---|
| 2026.02.04 | ₩268,995 | ₩275,344 | ₩263,648 | ₩270,719 | +0.64% | 339.3만 |
|---|
| 2026.02.03 | ₩307,530 | ₩312,074 | ₩269,396 | ₩272,363 | -11.44% | 493.3만 |
|---|
| 2026.02.02 | ₩305,738 | ₩309,762 | ₩302,838 | ₩309,067 | +1.09% | 80.6만 |
|---|
| 2026.01.30 | ₩313,317 | ₩313,932 | ₩305,645 | ₩307,623 | -1.82% | 146.4만 |
|---|
| 2026.01.29 | ₩321,230 | ₩321,230 | ₩312,301 | ₩314,934 | -1.96% | 145만 |
|---|
| 2026.01.28 | ₩319,973 | ₩322,313 | ₩317,407 | ₩320,468 | +0.15% | 159.1만 |
|---|
| 2026.01.27 | ₩317,848 | ₩326,349 | ₩314,707 | ₩322,179 | +1.36% | 131.6만 |
|---|
| 2026.01.26 | ₩313,785 | ₩320,134 | ₩304,736 | ₩320,027 | +1.99% | 94.6만 |
|---|
| 2026.01.23 | ₩318,784 | ₩319,813 | ₩313,691 | ₩314,520 | -1.34% | 68.3만 |
|---|
| 2026.01.22 | ₩323,462 | ₩324,785 | ₩318,396 | ₩319,519 | -1.22% | 132.7만 |
|---|
| 2026.01.21 | ₩315,335 | ₩324,531 | ₩311,606 | ₩322,660 | +2.32% | 101.7만 |
|---|
| 2026.01.20 | ₩310,764 | ₩317,260 | ₩308,291 | ₩312,355 | +0.51% | 123.1만 |
|---|
| 2026.01.16 | ₩321,270 | ₩322,861 | ₩317,674 | ₩317,688 | -1.11% | 135.1만 |
|---|
| 2026.01.15 | ₩321,978 | ₩324,050 | ₩318,169 | ₩322,500 | +0.16% | 72.4만 |
|---|
| 2026.01.14 | ₩322,486 | ₩324,157 | ₩320,374 | ₩322,593 | +0.03% | 88.2만 |
|---|
| 2026.01.13 | ₩323,836 | ₩327,231 | ₩318,771 | ₩322,887 | -0.29% | 112.1만 |
|---|
| 2026.01.12 | ₩325,347 | ₩326,175 | ₩319,773 | ₩321,938 | -1.05% | 93만 |
|---|
| 2026.01.09 | ₩326,977 | ₩330,212 | ₩324,010 | ₩324,010 | -0.91% | 129.1만 |
|---|
| 2026.01.08 | ₩322,994 | ₩327,766 | ₩319,452 | ₩325,053 | +0.64% | 183.2만 |
|---|
| 2026.01.07 | ₩322,125 | ₩329,758 | ₩320,789 | ₩326,523 | +1.37% | 193.6만 |
|---|
| 2026.01.06 | ₩313,571 | ₩323,208 | ₩313,330 | ₩321,497 | +2.53% | 163.6만 |
|---|
| 2026.01.05 | ₩297,465 | ₩314,039 | ₩296,436 | ₩313,558 | +5.41% | 150.9만 |
|---|
| 2026.01.02 | ₩301,288 | ₩304,977 | ₩298,213 | ₩301,234 | -0.02% | 77.5만 |
|---|
| 2025.12.31 | ₩303,653 | ₩304,415 | ₩301,127 | ₩301,288 | -0.78% | 50.2만 |
|---|
| 2025.12.30 | ₩302,223 | ₩305,124 | ₩301,528 | ₩304,335 | +0.70% | 53.5만 |
|---|
| 2025.12.29 | ₩301,394 | ₩304,161 | ₩301,394 | ₩303,560 | +0.72% | 46.7만 |
|---|
| 2025.12.26 | ₩302,277 | ₩303,560 | ₩301,648 | ₩303,306 | +0.34% | 42.6만 |
|---|
| 2025.12.24 | ₩301,194 | ₩302,597 | ₩299,563 | ₩302,103 | +0.30% | 34.5만 |
|---|
| 2025.12.23 | ₩298,293 | ₩301,247 | ₩297,946 | ₩300,940 | +0.89% | 71.2만 |
|---|
| 2025.12.22 | ₩296,342 | ₩300,339 | ₩294,163 | ₩299,897 | +1.20% | 127.7만 |
|---|
| 2025.12.19 | ₩298,120 | ₩298,708 | ₩293,789 | ₩294,979 | -1.05% | 446.7만 |
|---|
| 2025.12.18 | ₩296,796 | ₩301,809 | ₩295,700 | ₩297,425 | +0.21% | 125.1만 |
|---|
| 2025.12.17 | ₩294,337 | ₩301,368 | ₩294,337 | ₩295,968 | +0.55% | 140.9만 |
|---|
| 2025.12.16 | ₩297,879 | ₩298,855 | ₩294,217 | ₩296,302 | -0.53% | 142.5만 |
|---|
| 2025.12.15 | ₩299,470 | ₩300,111 | ₩295,233 | ₩298,908 | -0.19% | 138.3만 |
|---|
| 2025.12.12 | ₩302,143 | ₩303,105 | ₩294,925 | ₩297,077 | -1.68% | 100.7만 |
|---|
| 2025.12.11 | ₩298,120 | ₩302,183 | ₩296,275 | ₩302,049 | +1.32% | 99.4만 |
|---|
| 2025.12.10 | ₩293,094 | ₩300,071 | ₩292,733 | ₩297,959 | +1.66% | 145.9만 |
|---|
| 2025.12.09 | ₩297,385 | ₩298,801 | ₩291,196 | ₩291,463 | -1.99% | 118.6만 |
|---|
| 2025.12.08 | ₩300,806 | ₩300,820 | ₩297,024 | ₩298,828 | -0.66% | 127만 |
|---|
| 2025.12.05 | ₩298,681 | ₩302,932 | ₩296,342 | ₩301,876 | +1.07% | 169만 |
|---|
| 2025.12.04 | ₩304,121 | ₩304,121 | ₩286,050 | ₩300,633 | -1.15% | 329.9만 |
|---|
| 2025.12.03 | ₩303,065 | ₩308,492 | ₩302,103 | ₩303,734 | +0.22% | 122.5만 |
|---|
| 2025.12.02 | ₩304,963 | ₩307,195 | ₩301,461 | ₩301,582 | -1.11% | 156.6만 |
|---|
| 2025.12.01 | ₩306,300 | ₩310,871 | ₩305,110 | ₩305,378 | -0.30% | 126.7만 |
|---|
| 2025.11.28 | ₩310,791 | ₩311,045 | ₩307,396 | ₩307,436 | -1.08% | 47.1만 |
|---|
| 2025.11.26 | ₩308,011 | ₩310,377 | ₩305,672 | ₩309,829 | +0.59% | 126.5만 |
|---|
| 2025.11.25 | ₩307,423 | ₩313,170 | ₩305,845 | ₩309,989 | +0.83% | 143.9만 |
|---|
| 2025.11.24 | ₩300,245 | ₩305,779 | ₩296,730 | ₩304,990 | +1.58% | 166.6만 |
|---|
| 2025.11.21 | ₩290,568 | ₩301,942 | ₩289,445 | ₩300,606 | +3.45% | 144.7만 |
|---|
| 2025.11.20 | ₩293,081 | ₩296,730 | ₩288,777 | ₩290,194 | -0.99% | 98.1만 |
|---|
| 2025.11.19 | ₩287,320 | ₩292,706 | ₩287,320 | ₩290,688 | +1.17% | 86.6만 |
|---|
| 2025.11.18 | ₩286,384 | ₩293,361 | ₩285,903 | ₩290,421 | +1.41% | 113.5만 |
|---|
| 2025.11.17 | ₩293,241 | ₩297,919 | ₩288,296 | ₩288,870 | -1.49% | 156.4만 |
|---|
| 2025.11.14 | ₩295,046 | ₩299,710 | ₩294,083 | ₩294,872 | -0.06% | 142.6만 |
|---|
| 2025.11.13 | ₩292,319 | ₩304,910 | ₩290,862 | ₩298,801 | +2.22% | 240.6만 |
|---|
| 2025.11.12 | ₩292,720 | ₩298,360 | ₩292,065 | ₩295,233 | +0.86% | 142.1만 |
|---|
| 2025.11.11 | ₩286,585 | ₩294,230 | ₩285,328 | ₩292,092 | +1.92% | 144.6만 |
|---|
| 2025.11.10 | ₩284,967 | ₩286,625 | ₩281,091 | ₩284,767 | -0.07% | 106.1만 |
|---|
| 2025.11.07 | ₩280,450 | ₩282,468 | ₩276,306 | ₩281,305 | +0.31% | 116.1만 |
|---|
| 2025.11.06 | ₩280,690 | ₩284,272 | ₩279,126 | ₩281,840 | +0.41% | 198.8만 |
|---|
| 2025.11.05 | ₩280,423 | ₩283,430 | ₩276,694 | ₩280,851 | +0.15% | 151.4만 |
|---|
| 2025.11.04 | ₩281,840 | ₩288,630 | ₩279,474 | ₩281,973 | +0.05% | 144.7만 |
|---|
| 2025.11.03 | ₩283,925 | ₩287,868 | ₩278,244 | ₩285,876 | +0.69% | 207만 |
|---|
| 2025.10.31 | ₩289,071 | ₩292,065 | ₩286,157 | ₩289,325 | +0.09% | 153.1만 |
|---|
| 2025.10.30 | ₩288,697 | ₩294,270 | ₩288,697 | ₩289,338 | +0.22% | 175.6만 |
|---|
| 2025.10.29 | ₩294,056 | ₩297,518 | ₩288,376 | ₩291,156 | -0.99% | 278.2만 |
|---|
| 2025.10.28 | ₩280,998 | ₩295,700 | ₩279,968 | ₩291,557 | +3.76% | 201만 |
|---|
| 2025.10.27 | ₩296,422 | ₩296,422 | ₩290,247 | ₩290,621 | -1.96% | 269.9만 |
|---|
| 2025.10.24 | ₩294,070 | ₩296,690 | ₩293,949 | ₩294,751 | +0.23% | 129.4만 |
|---|
| 2025.10.23 | ₩296,730 | ₩300,740 | ₩290,006 | ₩293,936 | -0.94% | 202.7만 |
|---|
| 2025.10.22 | ₩292,105 | ₩296,730 | ₩288,509 | ₩291,196 | -0.31% | 165.8만 |
|---|
| 2025.10.21 | ₩286,892 | ₩293,963 | ₩284,032 | ₩292,279 | +1.88% | 270.8만 |
|---|
| 2025.10.20 | ₩275,771 | ₩284,005 | ₩274,020 | ₩283,430 | +2.78% | 167.2만 |
|---|
| 2025.10.17 | ₩274,662 | ₩275,517 | ₩270,011 | ₩273,406 | -0.46% | 149.7만 |
|---|
| 2025.10.16 | ₩273,967 | ₩278,258 | ₩271,615 | ₩275,010 | +0.38% | 198.7만 |
|---|
| 2025.10.15 | ₩273,753 | ₩276,426 | ₩269,529 | ₩271,494 | -0.83% | 135.9만 |
|---|
| 2025.10.14 | ₩270,131 | ₩276,734 | ₩267,364 | ₩273,686 | +1.32% | 142.7만 |
|---|
| 2025.10.13 | ₩265,506 | ₩275,611 | ₩265,506 | ₩272,363 | +2.58% | 148.8만 |
|---|
| 2025.10.10 | ₩271,828 | ₩273,513 | ₩264,317 | ₩264,878 | -2.56% | 199만 |
|---|