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 | ₩344,451 | ₩352,176 | ₩344,451 | ₩347,324 | +0.83% | 97.2만 |
| 2026.10.08 | ₩342,152 | ₩347,418 | ₩337,541 | ₩345,988 | +1.12% | 98.8만 |
| 2026.10.07 | ₩349,369 | ₩349,369 | ₩340,869 | ₩344,959 | -1.26% | 140.6만 |
| 2026.10.06 | ₩360,088 | ₩366,570 | ₩347,204 | ₩347,458 | -3.51% | 110.5만 |
| 2026.10.05 | ₩345,493 | ₩356,720 | ₩345,493 | ₩355,624 | +2.93% | 168.8만 |
| 2026.10.02 | ₩348,420 | ₩350,131 | ₩343,569 | ₩345,092 | -0.96% | 136.7만 |
| 2026.10.01 | ₩358,203 | ₩359,353 | ₩346,563 | ₩348,447 | -2.72% | 147.7만 |
| 2026.09.30 | ₩360,796 | ₩365,073 | ₩357,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩359,313 |
| -0.41% |
| 152.8만 |
| 2026.09.29 | ₩362,801 | ₩365,527 | ₩356,078 | ₩359,500 | -0.91% | 117.4만 |
|---|
| 2026.09.28 | ₩356,199 | ₩364,525 | ₩355,464 | ₩362,146 | +1.67% | 162.1만 |
|---|
| 2026.09.25 | ₩367,398 | ₩367,398 | ₩360,088 | ₩361,344 | -1.65% | 110.5만 |
|---|
| 2026.09.24 | ₩356,118 | ₩370,379 | ₩356,118 | ₩367,559 | +3.21% | 189.3만 |
|---|
| 2026.09.23 | ₩361,732 | ₩370,740 | ₩357,401 | ₩357,990 | -1.03% | 111.7만 |
|---|
| 2026.09.22 | ₩361,184 | ₩364,111 | ₩357,188 | ₩360,970 | -0.06% | 95.1만 |
|---|
| 2026.09.21 | ₩356,519 | ₩361,999 | ₩354,501 | ₩360,689 | +1.17% | 192.8만 |
|---|
| 2026.09.18 | ₩360,115 | ₩360,115 | ₩354,007 | ₩356,065 | -1.12% | 559.5만 |
|---|
| 2026.09.17 | ₩365,060 | ₩366,035 | ₩358,070 | ₩360,101 | -1.36% | 171.5만 |
|---|
| 2026.09.16 | ₩362,039 | ₩365,607 | ₩358,938 | ₩359,273 | -0.76% | 167.2만 |
|---|
| 2026.09.15 | ₩351,721 | ₩363,990 | ₩351,427 | ₩360,409 | +2.47% | 143.9만 |
|---|
| 2026.09.14 | ₩355,196 | ₩358,110 | ₩350,906 | ₩355,063 | -0.04% | 128만 |
|---|
| 2026.09.11 | ₩345,908 | ₩351,347 | ₩343,435 | ₩349,850 | +1.14% | 142.9만 |
|---|
| 2026.09.10 | ₩340,228 | ₩346,055 | ₩337,501 | ₩343,876 | +1.07% | 132만 |
|---|
| 2026.09.09 | ₩343,609 | ₩344,999 | ₩339,747 | ₩343,449 | -0.05% | 109만 |
|---|
| 2026.09.08 | ₩352,831 | ₩353,887 | ₩346,148 | ₩346,429 | -1.81% | 138.1만 |
|---|
| 2026.09.04 | ₩358,818 | ₩363,255 | ₩350,960 | ₩357,869 | -0.26% | 119.8만 |
|---|
| 2026.09.03 | ₩355,250 | ₩363,135 | ₩352,002 | ₩363,015 | +2.19% | 201.3만 |
|---|
| 2026.09.02 | ₩344,812 | ₩355,611 | ₩343,716 | ₩352,617 | +2.26% | 112.8만 |
|---|
| 2026.09.01 | ₩350,278 | ₩351,013 | ₩343,729 | ₩345,280 | -1.43% | 124만 |
|---|
| 2026.08.31 | ₩344,905 | ₩349,984 | ₩342,166 | ₩349,075 | +1.21% | 130.4만 |
|---|
| 2026.08.28 | ₩348,220 | ₩351,254 | ₩344,919 | ₩349,824 | +0.46% | 184.2만 |
|---|
| 2026.08.27 | ₩349,476 | ₩354,501 | ₩347,151 | ₩350,666 | +0.34% | 123.2만 |
|---|
| 2026.08.26 | ₩340,682 | ₩350,839 | ₩338,343 | ₩349,503 | +2.59% | 127.2만 |
|---|
| 2026.08.25 | ₩345,600 | ₩349,890 | ₩342,740 | ₩346,710 | +0.32% | 90.1만 |
|---|
| 2026.08.24 | ₩343,221 | ₩349,997 | ₩341,858 | ₩347,806 | +1.34% | 111.4만 |
|---|
| 2026.08.21 | ₩343,195 | ₩348,019 | ₩340,709 | ₩347,244 | +1.18% | 130.7만 |
|---|
| 2026.08.20 | ₩329,937 | ₩347,886 | ₩329,937 | ₩342,206 | +3.72% | 178.7만 |
|---|
| 2026.08.19 | ₩321,370 | ₩335,456 | ₩321,370 | ₩333,158 | +3.67% | 121만 |
|---|
| 2026.08.18 | ₩326,582 | ₩328,801 | ₩320,728 | ₩320,795 | -1.77% | 109.6만 |
|---|
| 2026.08.17 | ₩314,527 | ₩323,254 | ₩312,416 | ₩322,412 | +2.51% | 152.2만 |
|---|
| 2026.08.14 | ₩321,490 | ₩324,765 | ₩315,236 | ₩316,291 | -1.62% | 90.6만 |
|---|
| 2026.08.13 | ₩320,515 | ₩326,489 | ₩316,091 | ₩322,787 | +0.71% | 75만 |
|---|
| 2026.08.12 | ₩320,488 | ₩325,780 | ₩318,082 | ₩323,041 | +0.80% | 85.5만 |
|---|
| 2026.08.11 | ₩322,720 | ₩327,839 | ₩321,717 | ₩325,887 | +0.98% | 108.5만 |
|---|
| 2026.08.10 | ₩317,481 | ₩325,005 | ₩315,089 | ₩323,415 | +1.87% | 116.1만 |
|---|
| 2026.08.07 | ₩310,611 | ₩319,125 | ₩308,059 | ₩319,018 | +2.71% | 105.4만 |
|---|
| 2026.08.06 | ₩315,409 | ₩316,478 | ₩305,733 | ₩310,638 | -1.51% | 126.5만 |
|---|
| 2026.08.05 | ₩312,055 | ₩318,376 | ₩309,181 | ₩315,476 | +1.10% | 155.8만 |
|---|
| 2026.08.04 | ₩310,705 | ₩311,533 | ₩303,581 | ₩304,985 | -1.84% | 147.2만 |
|---|
| 2026.08.03 | ₩316,973 | ₩318,737 | ₩308,500 | ₩311,881 | -1.61% | 164.5만 |
|---|
| 2026.07.31 | ₩316,706 | ₩318,002 | ₩308,633 | ₩314,100 | -0.82% | 132.2만 |
|---|
| 2026.07.30 | ₩325,901 | ₩328,894 | ₩314,086 | ₩317,802 | -2.49% | 170.4만 |
|---|
| 2026.07.29 | ₩323,147 | ₩335,938 | ₩321,691 | ₩330,859 | +2.39% | 224.2만 |
|---|
| 2026.07.28 | ₩314,073 | ₩331,073 | ₩310,732 | ₩324,684 | +3.38% | 509.7만 |
|---|
| 2026.07.27 | ₩277,106 | ₩285,312 | ₩276,478 | ₩284,964 | +2.84% | 216만 |
|---|
| 2026.07.24 | ₩278,175 | ₩280,647 | ₩276,544 | ₩278,055 | -0.04% | 109만 |
|---|
| 2026.07.23 | ₩289,562 | ₩290,083 | ₩272,842 | ₩277,079 | -4.31% | 135.2만 |
|---|
| 2026.07.22 | ₩270,584 | ₩270,824 | ₩264,088 | ₩265,318 | -1.95% | 100.4만 |
|---|
| 2026.07.21 | ₩265,813 | ₩272,602 | ₩265,599 | ₩269,461 | +1.37% | 103만 |
|---|
| 2026.07.20 | ₩274,232 | ₩274,700 | ₩269,074 | ₩272,508 | -0.63% | 83.7만 |
|---|
| 2026.07.17 | ₩276,852 | ₩282,853 | ₩275,048 | ₩275,662 | -0.43% | 126.2만 |
|---|
| 2026.07.16 | ₩277,961 | ₩283,160 | ₩277,948 | ₩281,316 | +1.21% | 104.9만 |
|---|
| 2026.07.15 | ₩279,658 | ₩283,227 | ₩276,010 | ₩276,397 | -1.17% | 114.4만 |
|---|
| 2026.07.14 | ₩273,992 | ₩278,803 | ₩270,985 | ₩277,761 | +1.38% | 110.5만 |
|---|
| 2026.07.13 | ₩277,787 | ₩283,815 | ₩276,304 | ₩277,386 | -0.14% | 131.1만 |
|---|
| 2026.07.10 | ₩281,997 | ₩282,011 | ₩276,291 | ₩277,787 | -1.49% | 74.7만 |
|---|
| 2026.07.09 | ₩274,379 | ₩280,781 | ₩271,546 | ₩279,284 | +1.79% | 110.6만 |
|---|
| 2026.07.08 | ₩275,475 | ₩277,413 | ₩268,846 | ₩272,361 | -1.13% | 103.6만 |
|---|
| 2026.07.07 | ₩280,661 | ₩282,131 | ₩273,644 | ₩278,295 | -0.84% | 134.6만 |
|---|
| 2026.07.06 | ₩274,566 | ₩277,948 | ₩269,942 | ₩275,275 | +0.26% | 89.6만 |
|---|
| 2026.07.02 | ₩273,083 | ₩278,375 | ₩272,562 | ₩276,705 | +1.33% | 122.9만 |
|---|
| 2026.07.01 | ₩260,801 | ₩275,983 | ₩260,801 | ₩271,573 | +4.13% | 248.4만 |
|---|
| 2026.06.30 | ₩259,277 | ₩259,384 | ₩252,488 | ₩258,235 | -0.40% | 135.8만 |
|---|
| 2026.06.29 | ₩256,631 | ₩258,716 | ₩252,902 | ₩258,315 | +0.66% | 129.2만 |
|---|
| 2026.06.26 | ₩247,823 | ₩255,789 | ₩247,823 | ₩255,455 | +3.08% | 177.5만 |
|---|
| 2026.06.25 | ₩249,721 | ₩255,482 | ₩244,803 | ₩249,160 | -0.22% | 160.3만 |
|---|
| 2026.06.24 | ₩233,470 | ₩250,978 | ₩233,470 | ₩248,077 | +6.26% | 186.2만 |
|---|
| 2026.06.23 | ₩227,135 | ₩230,997 | ₩225,531 | ₩228,912 | +0.78% | 162.2만 |
|---|
| 2026.06.22 | ₩224,021 | ₩227,068 | ₩218,314 | ₩224,275 | +0.11% | 213.6만 |
|---|
| 2026.06.18 | ₩228,097 | ₩228,538 | ₩216,804 | ₩224,221 | -1.70% | 370.4만 |
|---|
| 2026.06.17 | ₩234,793 | ₩237,279 | ₩226,814 | ₩228,097 | -2.85% | 185.9만 |
|---|
| 2026.06.16 | ₩239,751 | ₩241,395 | ₩236,731 | ₩239,457 | -0.12% | 98.9만 |
|---|
| 2026.06.15 | ₩243,386 | ₩245,030 | ₩235,394 | ₩238,415 | -2.04% | 173.2만 |
|---|
| 2026.06.12 | ₩242,117 | ₩243,787 | ₩237,867 | ₩242,518 | +0.17% | 125.4만 |
|---|
| 2026.06.11 | ₩242,090 | ₩243,306 | ₩237,920 | ₩241,983 | -0.04% | 160.6만 |
|---|
| 2026.06.10 | ₩246,407 | ₩250,015 | ₩241,128 | ₩243,467 | -1.19% | 121만 |
|---|
| 2026.06.09 | ₩247,543 | ₩254,840 | ₩245,404 | ₩248,919 | +0.56% | 131.1만 |
|---|
| 2026.06.08 | ₩246,875 | ₩247,984 | ₩242,638 | ₩245,498 | -0.56% | 120.4만 |
|---|
| 2026.06.05 | ₩250,336 | ₩252,488 | ₩243,734 | ₩245,177 | -2.06% | 127.9만 |
|---|
| 2026.06.04 | ₩247,837 | ₩252,408 | ₩244,028 | ₩249,761 | +0.78% | 167.6만 |
|---|
| 2026.06.03 | ₩237,158 | ₩243,667 | ₩232,681 | ₩243,306 | +2.59% | 156.1만 |
|---|
| 2026.06.02 | ₩247,249 | ₩249,080 | ₩239,043 | ₩241,422 | -2.36% | 167.9만 |
|---|
| 2026.06.01 | ₩244,362 | ₩252,408 | ₩243,239 | ₩249,681 | +2.18% | 140.5만 |
|---|
| 2026.05.29 | ₩242,130 | ₩247,623 | ₩238,441 | ₩243,520 | +0.57% | 259.8만 |
|---|
| 2026.05.28 | ₩220,546 | ₩242,077 | ₩219,116 | ₩242,023 | +9.74% | 225.4만 |
|---|
| 2026.05.27 | ₩218,595 | ₩224,275 | ₩217,873 | ₩221,348 | +1.26% | 140만 |
|---|
| 2026.05.26 | ₩222,096 | ₩223,312 | ₩216,176 | ₩216,510 | -2.52% | 200.5만 |
|---|
| 2026.05.22 | ₩225,464 | ₩226,627 | ₩217,900 | ₩224,395 | -0.47% | 179.1만 |
|---|
| 2026.05.21 | ₩227,950 | ₩228,044 | ₩222,417 | ₩224,555 | -1.49% | 208.2만 |
|---|
| 2026.05.20 | ₩227,202 | ₩229,834 | ₩221,107 | ₩229,206 | +0.88% | 216만 |
|---|
| 2026.05.19 | ₩230,356 | ₩235,127 | ₩226,186 | ₩231,452 | +0.48% | 164.5만 |
|---|
| 2026.05.18 | ₩226,119 | ₩233,844 | ₩226,119 | ₩230,957 | +2.14% | 120만 |
|---|
| 2026.05.15 | ₩227,295 | ₩231,679 | ₩225,437 | ₩226,025 | -0.56% | 179.1만 |
|---|
| 2026.05.14 | ₩232,681 | ₩235,154 | ₩227,937 | ₩228,110 | -1.96% | 168.8만 |
|---|
| 2026.05.13 | ₩232,761 | ₩235,568 | ₩224,622 | ₩230,382 | -1.02% | 151.6만 |
|---|
| 2026.05.12 | ₩232,521 | ₩235,541 | ₩228,511 | ₩233,964 | +0.62% | 121.3만 |
|---|
| 2026.05.11 | ₩238,054 | ₩240,206 | ₩230,382 | ₩231,946 | -2.57% | 156.9만 |
|---|
| 2026.05.08 | ₩243,814 | ₩244,068 | ₩234,258 | ₩238,842 | -2.04% | 108.3만 |
|---|
| 2026.05.07 | ₩237,706 | ₩243,239 | ₩236,904 | ₩238,749 | +0.44% | 180.3만 |
|---|
| 2026.05.06 | ₩240,994 | ₩244,175 | ₩234,913 | ₩235,849 | -2.14% | 183.7만 |
|---|
| 2026.05.05 | ₩213,570 | ₩236,544 | ₩209,333 | ₩235,782 | +10.40% | 417.7만 |
|---|
| 2026.05.04 | ₩211,832 | ₩215,708 | ₩211,164 | ₩215,093 | +1.54% | 313만 |
|---|
| 2026.05.01 | ₩214,011 | ₩215,842 | ₩208,812 | ₩210,856 | -1.47% | 152.3만 |
|---|
| 2026.04.30 | ₩207,154 | ₩214,037 | ₩206,486 | ₩211,658 | +2.17% | 251.9만 |
|---|
| 2026.04.29 | ₩211,979 | ₩213,770 | ₩207,448 | ₩209,373 | -1.23% | 159.4만 |
|---|
| 2026.04.28 | ₩219,129 | ₩219,250 | ₩212,006 | ₩212,474 | -3.04% | 146.7만 |
|---|
| 2026.04.27 | ₩217,686 | ₩221,201 | ₩216,536 | ₩218,969 | +0.59% | 98.2만 |
|---|
| 2026.04.24 | ₩215,614 | ₩219,356 | ₩214,104 | ₩216,884 | +0.59% | 108.7만 |
|---|
| 2026.04.23 | ₩225,384 | ₩225,384 | ₩208,919 | ₩214,746 | -4.72% | 214.2만 |
|---|
| 2026.04.22 | ₩238,334 | ₩240,192 | ₩233,229 | ₩234,165 | -1.75% | 128.4만 |
|---|
| 2026.04.21 | ₩236,784 | ₩241,876 | ₩233,911 | ₩234,806 | -0.84% | 183.2만 |
|---|
| 2026.04.20 | ₩233,403 | ₩236,958 | ₩231,211 | ₩236,236 | +1.21% | 105만 |
|---|
| 2026.04.17 | ₩233,082 | ₩239,738 | ₩232,026 | ₩235,835 | +1.18% | 163.5만 |
|---|
| 2026.04.16 | ₩240,353 | ₩240,353 | ₩229,661 | ₩229,808 | -4.39% | 153.7만 |
|---|
| 2026.04.15 | ₩234,980 | ₩241,529 | ₩234,967 | ₩238,027 | +1.30% | 128.8만 |
|---|
| 2026.04.14 | ₩230,957 | ₩235,755 | ₩229,514 | ₩234,258 | +1.43% | 123.8만 |
|---|
| 2026.04.13 | ₩222,791 | ₩231,452 | ₩222,203 | ₩229,861 | +3.17% | 140.2만 |
|---|
| 2026.04.10 | ₩226,467 | ₩227,121 | ₩220,853 | ₩223,647 | -1.25% | 145.5만 |
|---|
| 2026.04.09 | ₩228,739 | ₩228,952 | ₩221,081 | ₩225,838 | -1.27% | 191.3만 |
|---|
| 2026.04.08 | ₩234,405 | ₩238,655 | ₩229,567 | ₩230,596 | -1.62% | 175.7만 |
|---|
| 2026.04.07 | ₩226,400 | ₩230,128 | ₩224,930 | ₩228,030 | +0.72% | 133.6만 |
|---|
| 2026.04.06 | ₩231,358 | ₩231,358 | ₩218,635 | ₩228,164 | -1.38% | 115.5만 |
|---|
| 2026.04.02 | ₩227,456 | ₩236,717 | ₩226,827 | ₩231,559 | +1.80% | 79.4만 |
|---|
| 2026.04.01 | ₩229,687 | ₩232,908 | ₩226,908 | ₩230,409 | +0.31% | 77만 |
|---|
| 2026.03.31 | ₩225,491 | ₩231,665 | ₩222,591 | ₩227,923 | +1.08% | 135.5만 |
|---|
| 2026.03.30 | ₩221,415 | ₩225,491 | ₩218,207 | ₩222,070 | +0.30% | 128.1만 |
|---|
| 2026.03.27 | ₩223,967 | ₩225,250 | ₩216,991 | ₩218,982 | -2.23% | 152.7만 |
|---|
| 2026.03.26 | ₩219,624 | ₩227,843 | ₩219,624 | ₩226,400 | +3.09% | 114.9만 |
|---|
| 2026.03.25 | ₩225,304 | ₩228,632 | ₩218,154 | ₩221,375 | -1.74% | 145.2만 |
|---|
| 2026.03.24 | ₩219,771 | ₩226,173 | ₩218,728 | ₩221,976 | +1.00% | 151.5만 |
|---|
| 2026.03.23 | ₩227,549 | ₩230,944 | ₩221,615 | ₩223,139 | -1.94% | 140.3만 |
|---|
| 2026.03.20 | ₩222,350 | ₩223,941 | ₩218,915 | ₩221,949 | -0.18% | 346.2만 |
|---|
| 2026.03.19 | ₩220,934 | ₩226,614 | ₩219,129 | ₩222,484 | +0.70% | 134.6만 |
|---|
| 2026.03.18 | ₩220,746 | ₩225,758 | ₩218,381 | ₩223,219 | +1.12% | 126.9만 |
|---|
| 2026.03.17 | ₩222,751 | ₩229,367 | ₩222,671 | ₩225,103 | +1.06% | 145만 |
|---|
| 2026.03.16 | ₩223,165 | ₩225,678 | ₩218,648 | ₩220,372 | -1.25% | 130.8만 |
|---|
| 2026.03.13 | ₩220,051 | ₩223,246 | ₩219,370 | ₩220,145 | +0.04% | 160만 |
|---|
| 2026.03.12 | ₩226,173 | ₩230,904 | ₩216,804 | ₩217,753 | -3.72% | 184.4만 |
|---|
| 2026.03.11 | ₩227,750 | ₩231,879 | ₩226,413 | ₩229,313 | +0.69% | 97.7만 |
|---|
| 2026.03.10 | ₩238,054 | ₩240,754 | ₩228,378 | ₩228,445 | -4.04% | 159.8만 |
|---|
| 2026.03.09 | ₩233,202 | ₩240,887 | ₩230,102 | ₩238,629 | +2.33% | 197.9만 |
|---|
| 2026.03.06 | ₩238,161 | ₩240,099 | ₩232,454 | ₩233,202 | -2.08% | 176.6만 |
|---|
| 2026.03.05 | ₩236,143 | ₩244,482 | ₩235,595 | ₩238,562 | +1.02% | 210.2만 |
|---|
| 2026.03.04 | ₩233,523 | ₩238,268 | ₩231,639 | ₩237,733 | +1.80% | 177.9만 |
|---|
| 2026.03.03 | ₩228,257 | ₩233,657 | ₩225,237 | ₩232,494 | +1.86% | 157.7만 |
|---|
| 2026.03.02 | ₩233,630 | ₩236,838 | ₩230,476 | ₩232,908 | -0.31% | 180.7만 |
|---|
| 2026.02.27 | ₩224,636 | ₩239,564 | ₩223,353 | ₩238,976 | +6.38% | 520.6만 |
|---|
| 2026.02.26 | ₩221,294 | ₩230,369 | ₩217,900 | ₩228,057 | +3.06% | 413.9만 |
|---|
| 2026.02.25 | ₩222,377 | ₩222,377 | ₩213,837 | ₩216,389 | -2.69% | 319.2만 |
|---|
| 2026.02.24 | ₩217,325 | ₩222,430 | ₩216,550 | ₩220,359 | +1.40% | 264.3만 |
|---|
| 2026.02.23 | ₩218,996 | ₩222,016 | ₩213,396 | ₩216,924 | -0.95% | 262만 |
|---|
| 2026.02.20 | ₩224,930 | ₩226,320 | ₩218,675 | ₩221,348 | -1.59% | 258.2만 |
|---|
| 2026.02.19 | ₩225,932 | ₩228,618 | ₩216,430 | ₩226,346 | +0.18% | 358.6만 |
|---|
| 2026.02.18 | ₩220,158 | ₩228,725 | ₩218,314 | ₩228,618 | +3.84% | 259.8만 |
|---|
| 2026.02.17 | ₩222,136 | ₩223,927 | ₩217,606 | ₩219,771 | -1.06% | 221.3만 |
|---|
| 2026.02.13 | ₩227,175 | ₩230,570 | ₩221,321 | ₩223,112 | -1.79% | 426.6만 |
|---|
| 2026.02.12 | ₩217,753 | ₩227,202 | ₩209,386 | ₩225,665 | +3.63% | 705.5만 |
|---|
| 2026.02.11 | ₩241,021 | ₩247,249 | ₩233,657 | ₩236,798 | -1.75% | 455.9만 |
|---|
| 2026.02.10 | ₩257,901 | ₩260,386 | ₩242,932 | ₩243,841 | -5.45% | 364.7만 |
|---|
| 2026.02.09 | ₩250,269 | ₩258,288 | ₩247,449 | ₩257,500 | +2.89% | 204.5만 |
|---|
| 2026.02.06 | ₩244,736 | ₩254,051 | ₩244,268 | ₩250,577 | +2.39% | 344.3만 |
|---|
| 2026.02.05 | ₩267,136 | ₩267,136 | ₩235,314 | ₩241,849 | -9.47% | 442.5만 |
|---|
| 2026.02.04 | ₩268,967 | ₩275,315 | ₩263,621 | ₩270,691 | +0.64% | 339.3만 |
|---|
| 2026.02.03 | ₩307,497 | ₩312,041 | ₩269,368 | ₩272,335 | -11.44% | 493.3만 |
|---|
| 2026.02.02 | ₩305,706 | ₩309,729 | ₩302,806 | ₩309,034 | +1.09% | 80.6만 |
|---|
| 2026.01.30 | ₩313,284 | ₩313,899 | ₩305,613 | ₩307,591 | -1.82% | 146.4만 |
|---|
| 2026.01.29 | ₩321,196 | ₩321,196 | ₩312,269 | ₩314,901 | -1.96% | 145만 |
|---|
| 2026.01.28 | ₩319,940 | ₩322,279 | ₩317,374 | ₩320,434 | +0.15% | 159.1만 |
|---|
| 2026.01.27 | ₩317,815 | ₩326,315 | ₩314,674 | ₩322,145 | +1.36% | 131.6만 |
|---|
| 2026.01.26 | ₩313,752 | ₩320,100 | ₩304,704 | ₩319,993 | +1.99% | 94.6만 |
|---|
| 2026.01.23 | ₩318,750 | ₩319,780 | ₩313,658 | ₩314,487 | -1.34% | 68.3만 |
|---|
| 2026.01.22 | ₩323,428 | ₩324,751 | ₩318,363 | ₩319,486 | -1.22% | 132.7만 |
|---|
| 2026.01.21 | ₩315,302 | ₩324,497 | ₩311,574 | ₩322,626 | +2.32% | 101.7만 |
|---|
| 2026.01.20 | ₩310,732 | ₩317,227 | ₩308,259 | ₩312,322 | +0.51% | 123.1만 |
|---|
| 2026.01.16 | ₩321,236 | ₩322,827 | ₩317,641 | ₩317,655 | -1.11% | 135.1만 |
|---|
| 2026.01.15 | ₩321,945 | ₩324,016 | ₩318,136 | ₩322,466 | +0.16% | 72.4만 |
|---|
| 2026.01.14 | ₩322,453 | ₩324,123 | ₩320,341 | ₩322,559 | +0.03% | 88.2만 |
|---|
| 2026.01.13 | ₩323,802 | ₩327,197 | ₩318,737 | ₩322,853 | -0.29% | 112.1만 |
|---|
| 2026.01.12 | ₩325,313 | ₩326,141 | ₩319,739 | ₩321,905 | -1.05% | 93만 |
|---|
| 2026.01.09 | ₩326,943 | ₩330,177 | ₩323,976 | ₩323,976 | -0.91% | 129.1만 |
|---|
| 2026.01.08 | ₩322,960 | ₩327,732 | ₩319,419 | ₩325,019 | +0.64% | 183.2만 |
|---|
| 2026.01.07 | ₩322,092 | ₩329,723 | ₩320,755 | ₩326,489 | +1.37% | 193.6만 |
|---|
| 2026.01.06 | ₩313,538 | ₩323,174 | ₩313,298 | ₩321,464 | +2.53% | 163.6만 |
|---|
| 2026.01.05 | ₩297,434 | ₩314,006 | ₩296,405 | ₩313,525 | +5.41% | 150.9만 |
|---|
| 2026.01.02 | ₩301,256 | ₩304,945 | ₩298,182 | ₩301,202 | -0.02% | 77.5만 |
|---|
| 2025.12.31 | ₩303,622 | ₩304,383 | ₩301,096 | ₩301,256 | -0.78% | 50.2만 |
|---|
| 2025.12.30 | ₩302,191 | ₩305,092 | ₩301,497 | ₩304,303 | +0.70% | 53.5만 |
|---|
| 2025.12.29 | ₩301,363 | ₩304,129 | ₩301,363 | ₩303,528 | +0.72% | 46.7만 |
|---|
| 2025.12.26 | ₩302,245 | ₩303,528 | ₩301,617 | ₩303,274 | +0.34% | 42.6만 |
|---|
| 2025.12.24 | ₩301,162 | ₩302,566 | ₩299,532 | ₩302,071 | +0.30% | 34.5만 |
|---|
| 2025.12.23 | ₩298,262 | ₩301,216 | ₩297,915 | ₩300,908 | +0.89% | 71.2만 |
|---|
| 2025.12.22 | ₩296,311 | ₩300,307 | ₩294,133 | ₩299,866 | +1.20% | 127.7만 |
|---|
| 2025.12.19 | ₩298,088 | ₩298,677 | ₩293,758 | ₩294,948 | -1.05% | 446.7만 |
|---|
| 2025.12.18 | ₩296,765 | ₩301,777 | ₩295,669 | ₩297,394 | +0.21% | 125.1만 |
|---|
| 2025.12.17 | ₩294,306 | ₩301,336 | ₩294,306 | ₩295,937 | +0.55% | 140.9만 |
|---|
| 2025.12.16 | ₩297,848 | ₩298,824 | ₩294,186 | ₩296,271 | -0.53% | 142.5만 |
|---|
| 2025.12.15 | ₩299,438 | ₩300,080 | ₩295,202 | ₩298,877 | -0.19% | 138.3만 |
|---|
| 2025.12.12 | ₩302,111 | ₩303,074 | ₩294,894 | ₩297,046 | -1.68% | 100.7만 |
|---|
| 2025.12.11 | ₩298,088 | ₩302,151 | ₩296,244 | ₩302,018 | +1.32% | 99.4만 |
|---|
| 2025.12.10 | ₩293,063 | ₩300,040 | ₩292,702 | ₩297,928 | +1.66% | 145.9만 |
|---|
| 2025.12.09 | ₩297,353 | ₩298,770 | ₩291,166 | ₩291,433 | -1.99% | 118.6만 |
|---|
| 2025.12.08 | ₩300,775 | ₩300,788 | ₩296,993 | ₩298,797 | -0.66% | 127만 |
|---|
| 2025.12.05 | ₩298,650 | ₩302,900 | ₩296,311 | ₩301,844 | +1.07% | 169만 |
|---|
| 2025.12.04 | ₩304,089 | ₩304,089 | ₩286,020 | ₩300,601 | -1.15% | 329.9만 |
|---|
| 2025.12.03 | ₩303,033 | ₩308,460 | ₩302,071 | ₩303,702 | +0.22% | 122.5만 |
|---|
| 2025.12.02 | ₩304,931 | ₩307,163 | ₩301,430 | ₩301,550 | -1.11% | 156.6만 |
|---|
| 2025.12.01 | ₩306,268 | ₩310,839 | ₩305,078 | ₩305,346 | -0.30% | 126.7만 |
|---|
| 2025.11.28 | ₩310,758 | ₩311,012 | ₩307,364 | ₩307,404 | -1.08% | 47.1만 |
|---|
| 2025.11.26 | ₩307,978 | ₩310,344 | ₩305,640 | ₩309,796 | +0.59% | 126.5만 |
|---|
| 2025.11.25 | ₩307,390 | ₩313,137 | ₩305,813 | ₩309,956 | +0.83% | 143.9만 |
|---|
| 2025.11.24 | ₩300,214 | ₩305,747 | ₩296,699 | ₩304,958 | +1.58% | 166.6만 |
|---|
| 2025.11.21 | ₩290,537 | ₩301,911 | ₩289,415 | ₩300,574 | +3.45% | 144.7만 |
|---|
| 2025.11.20 | ₩293,050 | ₩296,699 | ₩288,747 | ₩290,163 | -0.99% | 98.1만 |
|---|
| 2025.11.19 | ₩287,290 | ₩292,676 | ₩287,290 | ₩290,658 | +1.17% | 86.6만 |
|---|
| 2025.11.18 | ₩286,354 | ₩293,331 | ₩285,873 | ₩290,390 | +1.41% | 113.5만 |
|---|
| 2025.11.17 | ₩293,210 | ₩297,888 | ₩288,265 | ₩288,840 | -1.49% | 156.4만 |
|---|
| 2025.11.14 | ₩295,015 | ₩299,679 | ₩294,052 | ₩294,841 | -0.06% | 142.6만 |
|---|
| 2025.11.13 | ₩292,288 | ₩304,878 | ₩290,831 | ₩298,770 | +2.22% | 240.6만 |
|---|
| 2025.11.12 | ₩292,689 | ₩298,329 | ₩292,034 | ₩295,202 | +0.86% | 142.1만 |
|---|
| 2025.11.11 | ₩286,555 | ₩294,199 | ₩285,298 | ₩292,061 | +1.92% | 144.6만 |
|---|
| 2025.11.10 | ₩284,938 | ₩286,595 | ₩281,062 | ₩284,737 | -0.07% | 106.1만 |
|---|
| 2025.11.07 | ₩280,420 | ₩282,438 | ₩276,277 | ₩281,276 | +0.31% | 116.1만 |
|---|
| 2025.11.06 | ₩280,661 | ₩284,243 | ₩279,097 | ₩281,810 | +0.41% | 198.8만 |
|---|
| 2025.11.05 | ₩280,394 | ₩283,401 | ₩276,665 | ₩280,821 | +0.15% | 151.4만 |
|---|
| 2025.11.04 | ₩281,810 | ₩288,599 | ₩279,445 | ₩281,944 | +0.05% | 144.7만 |
|---|
| 2025.11.03 | ₩283,895 | ₩287,838 | ₩278,215 | ₩285,846 | +0.69% | 207만 |
|---|
| 2025.10.31 | ₩289,041 | ₩292,034 | ₩286,127 | ₩289,294 | +0.09% | 153.1만 |
|---|
| 2025.10.30 | ₩288,666 | ₩294,239 | ₩288,666 | ₩289,308 | +0.22% | 175.6만 |
|---|
| 2025.10.29 | ₩294,026 | ₩297,487 | ₩288,346 | ₩291,125 | -0.99% | 278.2만 |
|---|
| 2025.10.28 | ₩280,968 | ₩295,669 | ₩279,939 | ₩291,526 | +3.76% | 201만 |
|---|
| 2025.10.27 | ₩296,391 | ₩296,391 | ₩290,217 | ₩290,591 | -1.96% | 269.9만 |
|---|
| 2025.10.24 | ₩294,039 | ₩296,658 | ₩293,919 | ₩294,721 | +0.23% | 129.4만 |
|---|
| 2025.10.23 | ₩296,699 | ₩300,708 | ₩289,976 | ₩293,905 | -0.94% | 202.7만 |
|---|
| 2025.10.22 | ₩292,074 | ₩296,699 | ₩288,479 | ₩291,166 | -0.31% | 165.8만 |
|---|
| 2025.10.21 | ₩286,862 | ₩293,932 | ₩284,002 | ₩292,248 | +1.88% | 270.8만 |
|---|
| 2025.10.20 | ₩275,743 | ₩283,975 | ₩273,992 | ₩283,401 | +2.78% | 167.2만 |
|---|
| 2025.10.17 | ₩274,633 | ₩275,489 | ₩269,982 | ₩273,377 | -0.46% | 149.7만 |
|---|
| 2025.10.16 | ₩273,938 | ₩278,228 | ₩271,586 | ₩274,981 | +0.38% | 198.7만 |
|---|
| 2025.10.15 | ₩273,724 | ₩276,397 | ₩269,501 | ₩271,466 | -0.83% | 135.9만 |
|---|
| 2025.10.14 | ₩270,103 | ₩276,705 | ₩267,336 | ₩273,658 | +1.32% | 142.7만 |
|---|
| 2025.10.13 | ₩265,478 | ₩275,582 | ₩265,478 | ₩272,335 | +2.58% | 148.8만 |
|---|
| 2025.10.10 | ₩271,800 | ₩273,484 | ₩264,289 | ₩264,850 | -2.56% | 199만 |
|---|