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 | ₩344,356 | ₩352,078 | ₩344,356 | ₩347,228 | +0.83% | 97.2만 |
| 2026.10.08 | ₩342,058 | ₩347,322 | ₩337,448 | ₩345,892 | +1.12% | 98.8만 |
| 2026.10.07 | ₩349,273 | ₩349,273 | ₩340,775 | ₩344,863 | -1.26% | 140.6만 |
| 2026.10.06 | ₩359,988 | ₩366,468 | ₩347,108 | ₩347,362 | -3.51% | 110.5만 |
| 2026.10.05 | ₩345,398 | ₩356,621 | ₩345,398 | ₩355,526 | +2.93% | 168.8만 |
| 2026.10.02 | ₩348,324 | ₩350,034 | ₩343,474 | ₩344,997 | -0.96% | 136.7만 |
| 2026.10.01 | ₩358,104 | ₩359,253 | ₩346,467 | ₩348,351 | -2.72% | 147.7만 |
| 2026.09.30 | ₩360,696 | ₩364,972 | ₩357,556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩359,213 |
| -0.41% |
| 152.8만 |
| 2026.09.29 | ₩362,700 | ₩365,426 | ₩355,980 | ₩359,400 | -0.91% | 117.4만 |
|---|
| 2026.09.28 | ₩356,100 | ₩364,424 | ₩355,365 | ₩362,046 | +1.67% | 162.1만 |
|---|
| 2026.09.25 | ₩367,297 | ₩367,297 | ₩359,988 | ₩361,244 | -1.65% | 110.5만 |
|---|
| 2026.09.24 | ₩356,020 | ₩370,276 | ₩356,020 | ₩367,457 | +3.21% | 189.3만 |
|---|
| 2026.09.23 | ₩361,632 | ₩370,637 | ₩357,303 | ₩357,890 | -1.03% | 111.7만 |
|---|
| 2026.09.22 | ₩361,084 | ₩364,010 | ₩357,089 | ₩360,870 | -0.06% | 95.1만 |
|---|
| 2026.09.21 | ₩356,421 | ₩361,899 | ₩354,403 | ₩360,589 | +1.17% | 192.8만 |
|---|
| 2026.09.18 | ₩360,015 | ₩360,015 | ₩353,909 | ₩355,966 | -1.12% | 559.5만 |
|---|
| 2026.09.17 | ₩364,958 | ₩365,934 | ₩357,971 | ₩360,001 | -1.36% | 171.5만 |
|---|
| 2026.09.16 | ₩361,939 | ₩365,506 | ₩358,839 | ₩359,173 | -0.76% | 167.2만 |
|---|
| 2026.09.15 | ₩351,624 | ₩363,890 | ₩351,330 | ₩360,309 | +2.47% | 143.9만 |
|---|
| 2026.09.14 | ₩355,098 | ₩358,011 | ₩350,809 | ₩354,964 | -0.04% | 128만 |
|---|
| 2026.09.11 | ₩345,812 | ₩351,250 | ₩343,340 | ₩349,754 | +1.14% | 142.9만 |
|---|
| 2026.09.10 | ₩340,134 | ₩345,959 | ₩337,408 | ₩343,781 | +1.07% | 132만 |
|---|
| 2026.09.09 | ₩343,514 | ₩344,903 | ₩339,653 | ₩343,354 | -0.05% | 109만 |
|---|
| 2026.09.08 | ₩352,733 | ₩353,789 | ₩346,052 | ₩346,333 | -1.81% | 138.1만 |
|---|
| 2026.09.04 | ₩358,719 | ₩363,155 | ₩350,862 | ₩357,770 | -0.26% | 119.8만 |
|---|
| 2026.09.03 | ₩355,151 | ₩363,034 | ₩351,905 | ₩362,914 | +2.19% | 201.3만 |
|---|
| 2026.09.02 | ₩344,716 | ₩355,512 | ₩343,621 | ₩352,519 | +2.26% | 112.8만 |
|---|
| 2026.09.01 | ₩350,181 | ₩350,916 | ₩343,634 | ₩345,184 | -1.43% | 124만 |
|---|
| 2026.08.31 | ₩344,810 | ₩349,887 | ₩342,071 | ₩348,979 | +1.21% | 130.4만 |
|---|
| 2026.08.28 | ₩348,123 | ₩351,156 | ₩344,823 | ₩349,727 | +0.46% | 184.2만 |
|---|
| 2026.08.27 | ₩349,379 | ₩354,403 | ₩347,055 | ₩350,569 | +0.34% | 123.2만 |
|---|
| 2026.08.26 | ₩340,588 | ₩350,742 | ₩338,250 | ₩349,406 | +2.59% | 127.2만 |
|---|
| 2026.08.25 | ₩345,505 | ₩349,794 | ₩342,645 | ₩346,614 | +0.32% | 90.1만 |
|---|
| 2026.08.24 | ₩343,126 | ₩349,900 | ₩341,764 | ₩347,709 | +1.34% | 111.4만 |
|---|
| 2026.08.21 | ₩343,100 | ₩347,923 | ₩340,615 | ₩347,148 | +1.18% | 130.7만 |
|---|
| 2026.08.20 | ₩329,845 | ₩347,789 | ₩329,845 | ₩342,111 | +3.72% | 178.7만 |
|---|
| 2026.08.19 | ₩321,281 | ₩335,364 | ₩321,281 | ₩333,065 | +3.67% | 121만 |
|---|
| 2026.08.18 | ₩326,492 | ₩328,710 | ₩320,640 | ₩320,706 | -1.77% | 109.6만 |
|---|
| 2026.08.17 | ₩314,440 | ₩323,165 | ₩312,329 | ₩322,323 | +2.51% | 152.2만 |
|---|
| 2026.08.14 | ₩321,401 | ₩324,675 | ₩315,148 | ₩316,204 | -1.62% | 90.6만 |
|---|
| 2026.08.13 | ₩320,426 | ₩326,398 | ₩316,003 | ₩322,697 | +0.71% | 75만 |
|---|
| 2026.08.12 | ₩320,399 | ₩325,690 | ₩317,994 | ₩322,951 | +0.80% | 85.5만 |
|---|
| 2026.08.11 | ₩322,630 | ₩327,748 | ₩321,628 | ₩325,797 | +0.98% | 108.5만 |
|---|
| 2026.08.10 | ₩317,393 | ₩324,915 | ₩315,001 | ₩323,325 | +1.87% | 116.1만 |
|---|
| 2026.08.07 | ₩310,525 | ₩319,036 | ₩307,973 | ₩318,929 | +2.71% | 105.4만 |
|---|
| 2026.08.06 | ₩315,322 | ₩316,391 | ₩305,649 | ₩310,552 | -1.51% | 126.5만 |
|---|
| 2026.08.05 | ₩311,968 | ₩318,288 | ₩309,096 | ₩315,389 | +1.10% | 155.8만 |
|---|
| 2026.08.04 | ₩310,619 | ₩311,447 | ₩303,497 | ₩304,900 | -1.84% | 147.2만 |
|---|
| 2026.08.03 | ₩316,885 | ₩318,649 | ₩308,414 | ₩311,795 | -1.61% | 164.5만 |
|---|
| 2026.07.31 | ₩316,618 | ₩317,914 | ₩308,548 | ₩314,013 | -0.82% | 132.2만 |
|---|
| 2026.07.30 | ₩325,810 | ₩328,803 | ₩313,999 | ₩317,714 | -2.49% | 170.4만 |
|---|
| 2026.07.29 | ₩323,058 | ₩335,845 | ₩321,602 | ₩330,767 | +2.39% | 224.2만 |
|---|
| 2026.07.28 | ₩313,986 | ₩330,981 | ₩310,646 | ₩324,595 | +3.38% | 509.7만 |
|---|
| 2026.07.27 | ₩277,029 | ₩285,233 | ₩276,401 | ₩284,885 | +2.84% | 216만 |
|---|
| 2026.07.24 | ₩278,098 | ₩280,570 | ₩276,468 | ₩277,978 | -0.04% | 109만 |
|---|
| 2026.07.23 | ₩289,482 | ₩290,003 | ₩272,767 | ₩277,002 | -4.31% | 135.2만 |
|---|
| 2026.07.22 | ₩270,509 | ₩270,749 | ₩264,015 | ₩265,245 | -1.95% | 100.4만 |
|---|
| 2026.07.21 | ₩265,739 | ₩272,526 | ₩265,525 | ₩269,386 | +1.37% | 103만 |
|---|
| 2026.07.20 | ₩274,156 | ₩274,624 | ₩268,999 | ₩272,433 | -0.63% | 83.7만 |
|---|
| 2026.07.17 | ₩276,775 | ₩282,774 | ₩274,971 | ₩275,586 | -0.43% | 126.2만 |
|---|
| 2026.07.16 | ₩277,884 | ₩283,082 | ₩277,871 | ₩281,238 | +1.21% | 104.9만 |
|---|
| 2026.07.15 | ₩279,581 | ₩283,148 | ₩275,933 | ₩276,321 | -1.17% | 114.4만 |
|---|
| 2026.07.14 | ₩273,916 | ₩278,726 | ₩270,910 | ₩277,684 | +1.38% | 110.5만 |
|---|
| 2026.07.13 | ₩277,710 | ₩283,736 | ₩276,227 | ₩277,310 | -0.14% | 131.1만 |
|---|
| 2026.07.10 | ₩281,919 | ₩281,933 | ₩276,214 | ₩277,710 | -1.49% | 74.7만 |
|---|
| 2026.07.09 | ₩274,303 | ₩280,703 | ₩271,471 | ₩279,207 | +1.79% | 110.6만 |
|---|
| 2026.07.08 | ₩275,399 | ₩277,336 | ₩268,772 | ₩272,286 | -1.13% | 103.6만 |
|---|
| 2026.07.07 | ₩280,583 | ₩282,053 | ₩273,569 | ₩278,218 | -0.84% | 134.6만 |
|---|
| 2026.07.06 | ₩274,490 | ₩277,871 | ₩269,867 | ₩275,199 | +0.26% | 89.6만 |
|---|
| 2026.07.02 | ₩273,007 | ₩278,298 | ₩272,486 | ₩276,628 | +1.33% | 122.9만 |
|---|
| 2026.07.01 | ₩260,729 | ₩275,907 | ₩260,729 | ₩271,498 | +4.13% | 248.4만 |
|---|
| 2026.06.30 | ₩259,205 | ₩259,312 | ₩252,418 | ₩258,163 | -0.40% | 135.8만 |
|---|
| 2026.06.29 | ₩256,560 | ₩258,644 | ₩252,832 | ₩258,243 | +0.66% | 129.2만 |
|---|
| 2026.06.26 | ₩247,755 | ₩255,718 | ₩247,755 | ₩255,384 | +3.08% | 177.5만 |
|---|
| 2026.06.25 | ₩249,652 | ₩255,411 | ₩244,735 | ₩249,091 | -0.22% | 160.3만 |
|---|
| 2026.06.24 | ₩233,405 | ₩250,908 | ₩233,405 | ₩248,009 | +6.26% | 186.2만 |
|---|
| 2026.06.23 | ₩227,072 | ₩230,933 | ₩225,469 | ₩228,849 | +0.78% | 162.2만 |
|---|
| 2026.06.22 | ₩223,959 | ₩227,005 | ₩218,254 | ₩224,213 | +0.11% | 213.6만 |
|---|
| 2026.06.18 | ₩228,034 | ₩228,475 | ₩216,744 | ₩224,159 | -1.70% | 370.4만 |
|---|
| 2026.06.17 | ₩234,728 | ₩237,213 | ₩226,751 | ₩228,034 | -2.85% | 185.9만 |
|---|
| 2026.06.16 | ₩239,685 | ₩241,328 | ₩236,665 | ₩239,391 | -0.12% | 98.9만 |
|---|
| 2026.06.15 | ₩243,319 | ₩244,962 | ₩235,329 | ₩238,349 | -2.04% | 173.2만 |
|---|
| 2026.06.12 | ₩242,050 | ₩243,720 | ₩237,801 | ₩242,451 | +0.17% | 125.4만 |
|---|
| 2026.06.11 | ₩242,023 | ₩243,239 | ₩237,854 | ₩241,916 | -0.04% | 160.6만 |
|---|
| 2026.06.10 | ₩246,339 | ₩249,946 | ₩241,061 | ₩243,399 | -1.19% | 121만 |
|---|
| 2026.06.09 | ₩247,474 | ₩254,769 | ₩245,337 | ₩248,850 | +0.56% | 131.1만 |
|---|
| 2026.06.08 | ₩246,806 | ₩247,915 | ₩242,571 | ₩245,430 | -0.56% | 120.4만 |
|---|
| 2026.06.05 | ₩250,267 | ₩252,418 | ₩243,666 | ₩245,109 | -2.06% | 127.9만 |
|---|
| 2026.06.04 | ₩247,768 | ₩252,338 | ₩243,960 | ₩249,692 | +0.78% | 167.6만 |
|---|
| 2026.06.03 | ₩237,093 | ₩243,600 | ₩232,617 | ₩243,239 | +2.59% | 156.1만 |
|---|
| 2026.06.02 | ₩247,180 | ₩249,011 | ₩238,977 | ₩241,355 | -2.36% | 167.9만 |
|---|
| 2026.06.01 | ₩244,294 | ₩252,338 | ₩243,172 | ₩249,612 | +2.18% | 140.5만 |
|---|
| 2026.05.29 | ₩242,063 | ₩247,554 | ₩238,375 | ₩243,453 | +0.57% | 259.8만 |
|---|
| 2026.05.28 | ₩220,485 | ₩242,010 | ₩219,055 | ₩241,956 | +9.74% | 225.4만 |
|---|
| 2026.05.27 | ₩218,534 | ₩224,213 | ₩217,813 | ₩221,287 | +1.26% | 140만 |
|---|
| 2026.05.26 | ₩222,035 | ₩223,251 | ₩216,116 | ₩216,450 | -2.52% | 200.5만 |
|---|
| 2026.05.22 | ₩225,402 | ₩226,564 | ₩217,839 | ₩224,333 | -0.47% | 179.1만 |
|---|
| 2026.05.21 | ₩227,887 | ₩227,980 | ₩222,355 | ₩224,493 | -1.49% | 208.2만 |
|---|
| 2026.05.20 | ₩227,139 | ₩229,771 | ₩221,046 | ₩229,143 | +0.88% | 216만 |
|---|
| 2026.05.19 | ₩230,292 | ₩235,062 | ₩226,123 | ₩231,388 | +0.48% | 164.5만 |
|---|
| 2026.05.18 | ₩226,056 | ₩233,779 | ₩226,056 | ₩230,893 | +2.14% | 120만 |
|---|
| 2026.05.15 | ₩227,232 | ₩231,615 | ₩225,375 | ₩225,963 | -0.56% | 179.1만 |
|---|
| 2026.05.14 | ₩232,617 | ₩235,089 | ₩227,874 | ₩228,047 | -1.96% | 168.8만 |
|---|
| 2026.05.13 | ₩232,697 | ₩235,503 | ₩224,560 | ₩230,319 | -1.02% | 151.6만 |
|---|
| 2026.05.12 | ₩232,456 | ₩235,476 | ₩228,448 | ₩233,899 | +0.62% | 121.3만 |
|---|
| 2026.05.11 | ₩237,988 | ₩240,139 | ₩230,319 | ₩231,882 | -2.57% | 156.9만 |
|---|
| 2026.05.08 | ₩243,747 | ₩244,000 | ₩234,193 | ₩238,776 | -2.04% | 108.3만 |
|---|
| 2026.05.07 | ₩237,641 | ₩243,172 | ₩236,839 | ₩238,683 | +0.44% | 180.3만 |
|---|
| 2026.05.06 | ₩240,927 | ₩244,107 | ₩234,848 | ₩235,783 | -2.14% | 183.7만 |
|---|
| 2026.05.05 | ₩213,510 | ₩236,478 | ₩209,275 | ₩235,717 | +10.40% | 417.7만 |
|---|
| 2026.05.04 | ₩211,773 | ₩215,648 | ₩211,105 | ₩215,034 | +1.54% | 313만 |
|---|
| 2026.05.01 | ₩213,951 | ₩215,782 | ₩208,754 | ₩210,798 | -1.47% | 152.3만 |
|---|
| 2026.04.30 | ₩207,097 | ₩213,978 | ₩206,429 | ₩211,600 | +2.17% | 251.9만 |
|---|
| 2026.04.29 | ₩211,920 | ₩213,711 | ₩207,391 | ₩209,315 | -1.23% | 159.4만 |
|---|
| 2026.04.28 | ₩219,069 | ₩219,189 | ₩211,947 | ₩212,415 | -3.04% | 146.7만 |
|---|
| 2026.04.27 | ₩217,626 | ₩221,140 | ₩216,477 | ₩218,908 | +0.59% | 98.2만 |
|---|
| 2026.04.24 | ₩215,555 | ₩219,296 | ₩214,045 | ₩216,824 | +0.59% | 108.7만 |
|---|
| 2026.04.23 | ₩225,322 | ₩225,322 | ₩208,861 | ₩214,686 | -4.72% | 214.2만 |
|---|
| 2026.04.22 | ₩238,268 | ₩240,126 | ₩233,165 | ₩234,100 | -1.75% | 128.4만 |
|---|
| 2026.04.21 | ₩236,719 | ₩241,809 | ₩233,846 | ₩234,741 | -0.84% | 183.2만 |
|---|
| 2026.04.20 | ₩233,338 | ₩236,892 | ₩231,147 | ₩236,171 | +1.21% | 105만 |
|---|
| 2026.04.17 | ₩233,018 | ₩239,671 | ₩231,962 | ₩235,770 | +1.18% | 163.5만 |
|---|
| 2026.04.16 | ₩240,286 | ₩240,286 | ₩229,597 | ₩229,744 | -4.39% | 153.7만 |
|---|
| 2026.04.15 | ₩234,915 | ₩241,462 | ₩234,901 | ₩237,961 | +1.30% | 128.8만 |
|---|
| 2026.04.14 | ₩230,893 | ₩235,690 | ₩229,450 | ₩234,193 | +1.43% | 123.8만 |
|---|
| 2026.04.13 | ₩222,730 | ₩231,388 | ₩222,142 | ₩229,798 | +3.17% | 140.2만 |
|---|
| 2026.04.10 | ₩226,404 | ₩227,059 | ₩220,792 | ₩223,585 | -1.25% | 145.5만 |
|---|
| 2026.04.09 | ₩228,675 | ₩228,889 | ₩221,019 | ₩225,776 | -1.27% | 191.3만 |
|---|
| 2026.04.08 | ₩234,340 | ₩238,589 | ₩229,504 | ₩230,532 | -1.62% | 175.7만 |
|---|
| 2026.04.07 | ₩226,337 | ₩230,065 | ₩224,867 | ₩227,967 | +0.72% | 133.6만 |
|---|
| 2026.04.06 | ₩231,294 | ₩231,294 | ₩218,574 | ₩228,101 | -1.38% | 115.5만 |
|---|
| 2026.04.02 | ₩227,393 | ₩236,652 | ₩226,765 | ₩231,494 | +1.80% | 79.4만 |
|---|
| 2026.04.01 | ₩229,624 | ₩232,844 | ₩226,845 | ₩230,345 | +0.31% | 77만 |
|---|
| 2026.03.31 | ₩225,428 | ₩231,601 | ₩222,529 | ₩227,860 | +1.08% | 135.5만 |
|---|
| 2026.03.30 | ₩221,353 | ₩225,428 | ₩218,147 | ₩222,008 | +0.30% | 128.1만 |
|---|
| 2026.03.27 | ₩223,905 | ₩225,188 | ₩216,931 | ₩218,922 | -2.23% | 152.7만 |
|---|
| 2026.03.26 | ₩219,563 | ₩227,780 | ₩219,563 | ₩226,337 | +3.09% | 114.9만 |
|---|
| 2026.03.25 | ₩225,241 | ₩228,568 | ₩218,093 | ₩221,313 | -1.74% | 145.2만 |
|---|
| 2026.03.24 | ₩219,710 | ₩226,110 | ₩218,668 | ₩221,915 | +1.00% | 151.5만 |
|---|
| 2026.03.23 | ₩227,486 | ₩230,880 | ₩221,554 | ₩223,077 | -1.94% | 140.3만 |
|---|
| 2026.03.20 | ₩222,289 | ₩223,879 | ₩218,855 | ₩221,888 | -0.18% | 346.2만 |
|---|
| 2026.03.19 | ₩220,872 | ₩226,551 | ₩219,069 | ₩222,422 | +0.70% | 134.6만 |
|---|
| 2026.03.18 | ₩220,685 | ₩225,696 | ₩218,320 | ₩223,157 | +1.12% | 126.9만 |
|---|
| 2026.03.17 | ₩222,689 | ₩229,303 | ₩222,609 | ₩225,041 | +1.06% | 145만 |
|---|
| 2026.03.16 | ₩223,104 | ₩225,616 | ₩218,588 | ₩220,311 | -1.25% | 130.8만 |
|---|
| 2026.03.13 | ₩219,991 | ₩223,184 | ₩219,309 | ₩220,084 | +0.04% | 160만 |
|---|
| 2026.03.12 | ₩226,110 | ₩230,840 | ₩216,744 | ₩217,692 | -3.72% | 184.4만 |
|---|
| 2026.03.11 | ₩227,687 | ₩231,815 | ₩226,350 | ₩229,250 | +0.69% | 97.7만 |
|---|
| 2026.03.10 | ₩237,988 | ₩240,687 | ₩228,314 | ₩228,381 | -4.04% | 159.8만 |
|---|
| 2026.03.09 | ₩233,138 | ₩240,820 | ₩230,038 | ₩238,562 | +2.33% | 197.9만 |
|---|
| 2026.03.06 | ₩238,095 | ₩240,032 | ₩232,390 | ₩233,138 | -2.08% | 176.6만 |
|---|
| 2026.03.05 | ₩236,077 | ₩244,415 | ₩235,529 | ₩238,496 | +1.02% | 210.2만 |
|---|
| 2026.03.04 | ₩233,458 | ₩238,202 | ₩231,575 | ₩237,667 | +1.80% | 177.9만 |
|---|
| 2026.03.03 | ₩228,194 | ₩233,592 | ₩225,175 | ₩232,430 | +1.86% | 157.7만 |
|---|
| 2026.03.02 | ₩233,565 | ₩236,772 | ₩230,412 | ₩232,844 | -0.31% | 180.7만 |
|---|
| 2026.02.27 | ₩224,573 | ₩239,498 | ₩223,291 | ₩238,910 | +6.38% | 520.6만 |
|---|
| 2026.02.26 | ₩221,233 | ₩230,305 | ₩217,839 | ₩227,994 | +3.06% | 413.9만 |
|---|
| 2026.02.25 | ₩222,315 | ₩222,315 | ₩213,778 | ₩216,330 | -2.69% | 319.2만 |
|---|
| 2026.02.24 | ₩217,265 | ₩222,369 | ₩216,490 | ₩220,298 | +1.40% | 264.3만 |
|---|
| 2026.02.23 | ₩218,935 | ₩221,955 | ₩213,337 | ₩216,864 | -0.95% | 262만 |
|---|
| 2026.02.20 | ₩224,867 | ₩226,257 | ₩218,614 | ₩221,287 | -1.59% | 258.2만 |
|---|
| 2026.02.19 | ₩225,869 | ₩228,555 | ₩216,370 | ₩226,284 | +0.18% | 358.6만 |
|---|
| 2026.02.18 | ₩220,097 | ₩228,662 | ₩218,254 | ₩228,555 | +3.84% | 259.8만 |
|---|
| 2026.02.17 | ₩222,075 | ₩223,865 | ₩217,545 | ₩219,710 | -1.06% | 221.3만 |
|---|
| 2026.02.13 | ₩227,112 | ₩230,506 | ₩221,260 | ₩223,050 | -1.79% | 426.6만 |
|---|
| 2026.02.12 | ₩217,692 | ₩227,139 | ₩209,328 | ₩225,602 | +3.63% | 705.5만 |
|---|
| 2026.02.11 | ₩240,954 | ₩247,180 | ₩233,592 | ₩236,732 | -1.75% | 455.9만 |
|---|
| 2026.02.10 | ₩257,829 | ₩260,314 | ₩242,865 | ₩243,773 | -5.45% | 364.7만 |
|---|
| 2026.02.09 | ₩250,200 | ₩258,217 | ₩247,381 | ₩257,428 | +2.89% | 204.5만 |
|---|
| 2026.02.06 | ₩244,668 | ₩253,981 | ₩244,201 | ₩250,507 | +2.39% | 344.3만 |
|---|
| 2026.02.05 | ₩267,062 | ₩267,062 | ₩235,249 | ₩241,782 | -9.47% | 442.5만 |
|---|
| 2026.02.04 | ₩268,892 | ₩275,239 | ₩263,548 | ₩270,616 | +0.64% | 339.3만 |
|---|
| 2026.02.03 | ₩307,412 | ₩311,955 | ₩269,293 | ₩272,259 | -11.44% | 493.3만 |
|---|
| 2026.02.02 | ₩305,622 | ₩309,643 | ₩302,722 | ₩308,949 | +1.09% | 80.6만 |
|---|
| 2026.01.30 | ₩313,198 | ₩313,812 | ₩305,528 | ₩307,506 | -1.82% | 146.4만 |
|---|
| 2026.01.29 | ₩321,107 | ₩321,107 | ₩312,182 | ₩314,814 | -1.96% | 145만 |
|---|
| 2026.01.28 | ₩319,851 | ₩322,190 | ₩317,286 | ₩320,346 | +0.15% | 159.1만 |
|---|
| 2026.01.27 | ₩317,727 | ₩326,225 | ₩314,587 | ₩322,056 | +1.36% | 131.6만 |
|---|
| 2026.01.26 | ₩313,665 | ₩320,012 | ₩304,620 | ₩319,905 | +1.99% | 94.6만 |
|---|
| 2026.01.23 | ₩318,662 | ₩319,691 | ₩313,572 | ₩314,400 | -1.34% | 68.3만 |
|---|
| 2026.01.22 | ₩323,339 | ₩324,661 | ₩318,275 | ₩319,397 | -1.22% | 132.7만 |
|---|
| 2026.01.21 | ₩315,215 | ₩324,408 | ₩311,487 | ₩322,537 | +2.32% | 101.7만 |
|---|
| 2026.01.20 | ₩310,646 | ₩317,139 | ₩308,174 | ₩312,236 | +0.51% | 123.1만 |
|---|
| 2026.01.16 | ₩321,147 | ₩322,737 | ₩317,553 | ₩317,567 | -1.11% | 135.1만 |
|---|
| 2026.01.15 | ₩321,856 | ₩323,927 | ₩318,048 | ₩322,377 | +0.16% | 72.4만 |
|---|
| 2026.01.14 | ₩322,363 | ₩324,033 | ₩320,252 | ₩322,470 | +0.03% | 88.2만 |
|---|
| 2026.01.13 | ₩323,713 | ₩327,106 | ₩318,649 | ₩322,764 | -0.29% | 112.1만 |
|---|
| 2026.01.12 | ₩325,223 | ₩326,051 | ₩319,651 | ₩321,815 | -1.05% | 93만 |
|---|
| 2026.01.09 | ₩326,853 | ₩330,086 | ₩323,886 | ₩323,886 | -0.91% | 129.1만 |
|---|
| 2026.01.08 | ₩322,871 | ₩327,641 | ₩319,330 | ₩324,929 | +0.64% | 183.2만 |
|---|
| 2026.01.07 | ₩322,003 | ₩329,632 | ₩320,666 | ₩326,398 | +1.37% | 193.6만 |
|---|
| 2026.01.06 | ₩313,451 | ₩323,085 | ₩313,211 | ₩321,375 | +2.53% | 163.6만 |
|---|
| 2026.01.05 | ₩297,351 | ₩313,919 | ₩296,322 | ₩313,438 | +5.41% | 150.9만 |
|---|
| 2026.01.02 | ₩301,173 | ₩304,860 | ₩298,100 | ₩301,119 | -0.02% | 77.5만 |
|---|
| 2025.12.31 | ₩303,537 | ₩304,299 | ₩301,012 | ₩301,173 | -0.78% | 50.2만 |
|---|
| 2025.12.30 | ₩302,108 | ₩305,007 | ₩301,413 | ₩304,219 | +0.70% | 53.5만 |
|---|
| 2025.12.29 | ₩301,279 | ₩304,045 | ₩301,279 | ₩303,444 | +0.72% | 46.7만 |
|---|
| 2025.12.26 | ₩302,161 | ₩303,444 | ₩301,533 | ₩303,190 | +0.34% | 42.6만 |
|---|
| 2025.12.24 | ₩301,079 | ₩302,482 | ₩299,449 | ₩301,988 | +0.30% | 34.5만 |
|---|
| 2025.12.23 | ₩298,180 | ₩301,132 | ₩297,832 | ₩300,825 | +0.89% | 71.2만 |
|---|
| 2025.12.22 | ₩296,229 | ₩300,224 | ₩294,051 | ₩299,783 | +1.20% | 127.7만 |
|---|
| 2025.12.19 | ₩298,006 | ₩298,594 | ₩293,677 | ₩294,866 | -1.05% | 446.7만 |
|---|
| 2025.12.18 | ₩296,683 | ₩301,694 | ₩295,588 | ₩297,311 | +0.21% | 125.1만 |
|---|
| 2025.12.17 | ₩294,225 | ₩301,253 | ₩294,225 | ₩295,855 | +0.55% | 140.9만 |
|---|
| 2025.12.16 | ₩297,765 | ₩298,741 | ₩294,105 | ₩296,189 | -0.53% | 142.5만 |
|---|
| 2025.12.15 | ₩299,355 | ₩299,997 | ₩295,120 | ₩298,794 | -0.19% | 138.3만 |
|---|
| 2025.12.12 | ₩302,028 | ₩302,990 | ₩294,813 | ₩296,964 | -1.68% | 100.7만 |
|---|
| 2025.12.11 | ₩298,006 | ₩302,068 | ₩296,162 | ₩301,934 | +1.32% | 99.4만 |
|---|
| 2025.12.10 | ₩292,982 | ₩299,957 | ₩292,621 | ₩297,846 | +1.66% | 145.9만 |
|---|
| 2025.12.09 | ₩297,271 | ₩298,687 | ₩291,085 | ₩291,352 | -1.99% | 118.6만 |
|---|
| 2025.12.08 | ₩300,692 | ₩300,705 | ₩296,910 | ₩298,714 | -0.66% | 127만 |
|---|
| 2025.12.05 | ₩298,567 | ₩302,816 | ₩296,229 | ₩301,760 | +1.07% | 169만 |
|---|
| 2025.12.04 | ₩304,005 | ₩304,005 | ₩285,941 | ₩300,518 | -1.15% | 329.9만 |
|---|
| 2025.12.03 | ₩302,950 | ₩308,374 | ₩301,988 | ₩303,618 | +0.22% | 122.5만 |
|---|
| 2025.12.02 | ₩304,847 | ₩307,078 | ₩301,346 | ₩301,467 | -1.11% | 156.6만 |
|---|
| 2025.12.01 | ₩306,183 | ₩310,752 | ₩304,994 | ₩305,261 | -0.30% | 126.7만 |
|---|
| 2025.11.28 | ₩310,672 | ₩310,926 | ₩307,279 | ₩307,319 | -1.08% | 47.1만 |
|---|
| 2025.11.26 | ₩307,893 | ₩310,258 | ₩305,555 | ₩309,710 | +0.59% | 126.5만 |
|---|
| 2025.11.25 | ₩307,305 | ₩313,051 | ₩305,729 | ₩309,871 | +0.83% | 143.9만 |
|---|
| 2025.11.24 | ₩300,130 | ₩305,662 | ₩296,616 | ₩304,874 | +1.58% | 166.6만 |
|---|
| 2025.11.21 | ₩290,457 | ₩301,827 | ₩289,335 | ₩300,491 | +3.45% | 144.7만 |
|---|
| 2025.11.20 | ₩292,969 | ₩296,616 | ₩288,667 | ₩290,083 | -0.99% | 98.1만 |
|---|
| 2025.11.19 | ₩287,210 | ₩292,595 | ₩287,210 | ₩290,577 | +1.17% | 86.6만 |
|---|
| 2025.11.18 | ₩286,275 | ₩293,249 | ₩285,794 | ₩290,310 | +1.41% | 113.5만 |
|---|
| 2025.11.17 | ₩293,129 | ₩297,806 | ₩288,186 | ₩288,760 | -1.49% | 156.4만 |
|---|
| 2025.11.14 | ₩294,933 | ₩299,596 | ₩293,971 | ₩294,759 | -0.06% | 142.6만 |
|---|
| 2025.11.13 | ₩292,207 | ₩304,793 | ₩290,751 | ₩298,687 | +2.22% | 240.6만 |
|---|
| 2025.11.12 | ₩292,608 | ₩298,246 | ₩291,953 | ₩295,120 | +0.86% | 142.1만 |
|---|
| 2025.11.11 | ₩286,475 | ₩294,118 | ₩285,219 | ₩291,980 | +1.92% | 144.6만 |
|---|
| 2025.11.10 | ₩284,859 | ₩286,515 | ₩280,984 | ₩284,658 | -0.07% | 106.1만 |
|---|
| 2025.11.07 | ₩280,343 | ₩282,360 | ₩276,201 | ₩281,198 | +0.31% | 116.1만 |
|---|
| 2025.11.06 | ₩280,583 | ₩284,164 | ₩279,020 | ₩281,732 | +0.41% | 198.8만 |
|---|
| 2025.11.05 | ₩280,316 | ₩283,322 | ₩276,588 | ₩280,743 | +0.15% | 151.4만 |
|---|
| 2025.11.04 | ₩281,732 | ₩288,520 | ₩279,367 | ₩281,866 | +0.05% | 144.7만 |
|---|
| 2025.11.03 | ₩283,816 | ₩287,758 | ₩278,138 | ₩285,767 | +0.69% | 207만 |
|---|
| 2025.10.31 | ₩288,961 | ₩291,953 | ₩286,048 | ₩289,214 | +0.09% | 153.1만 |
|---|
| 2025.10.30 | ₩288,586 | ₩294,158 | ₩288,586 | ₩289,228 | +0.22% | 175.6만 |
|---|
| 2025.10.29 | ₩293,944 | ₩297,405 | ₩288,266 | ₩291,045 | -0.99% | 278.2만 |
|---|
| 2025.10.28 | ₩280,890 | ₩295,588 | ₩279,862 | ₩291,446 | +3.76% | 201만 |
|---|
| 2025.10.27 | ₩296,309 | ₩296,309 | ₩290,136 | ₩290,510 | -1.96% | 269.9만 |
|---|
| 2025.10.24 | ₩293,958 | ₩296,576 | ₩293,837 | ₩294,639 | +0.23% | 129.4만 |
|---|
| 2025.10.23 | ₩296,616 | ₩300,625 | ₩289,896 | ₩293,824 | -0.94% | 202.7만 |
|---|
| 2025.10.22 | ₩291,993 | ₩296,616 | ₩288,399 | ₩291,085 | -0.31% | 165.8만 |
|---|
| 2025.10.21 | ₩286,783 | ₩293,851 | ₩283,923 | ₩292,167 | +1.88% | 270.8만 |
|---|
| 2025.10.20 | ₩275,666 | ₩283,897 | ₩273,916 | ₩283,322 | +2.78% | 167.2만 |
|---|
| 2025.10.17 | ₩274,557 | ₩275,412 | ₩269,908 | ₩273,301 | -0.46% | 149.7만 |
|---|
| 2025.10.16 | ₩273,862 | ₩278,151 | ₩271,511 | ₩274,905 | +0.38% | 198.7만 |
|---|
| 2025.10.15 | ₩273,649 | ₩276,321 | ₩269,427 | ₩271,391 | -0.83% | 135.9만 |
|---|
| 2025.10.14 | ₩270,028 | ₩276,628 | ₩267,262 | ₩273,582 | +1.32% | 142.7만 |
|---|
| 2025.10.13 | ₩265,405 | ₩275,506 | ₩265,405 | ₩272,259 | +2.58% | 148.8만 |
|---|
| 2025.10.10 | ₩271,725 | ₩273,408 | ₩264,216 | ₩264,777 | -2.56% | 199만 |
|---|