시장 데이터를 불러오는 중
전체 종목
길리어드 사이언시스 과거 주가
Gilead Sciences, Inc. - Common Stock · GILD · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gilead Sciences, Inc. - Common Stock · GILD · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩197,291 | ₩202,933 | ₩195,777 | ₩202,571 | +2.68% | 580.2만 |
| 2026.10.08 | ₩196,621 | ₩197,774 | ₩193,834 | ₩197,117 | +0.25% | 449만 |
| 2026.10.07 | ₩194,678 | ₩199,127 | ₩194,102 | ₩196,782 | +1.08% | 509.7만 |
| 2026.10.06 | ₩194,450 | ₩195,831 | ₩191,087 | ₩193,271 | -0.61% | 372.3만 |
| 2026.10.05 | ₩191,904 | ₩194,517 | ₩191,341 | ₩193,807 | +0.99% | 613.8만 |
| 2026.10.02 | ₩197,854 | ₩198,323 | ₩192,963 | ₩193,955 | -1.97% | 504.4만 |
| 2026.10.01 | ₩200,253 | ₩200,253 | ₩197,238 | ₩197,653 | -1.30% | 443.9만 |
| 2026.09.30 | ₩202,182 | ₩202,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩199,730 |
| -1.21% |
| 535.7만 |
| 2026.09.29 | ₩201,244 | ₩204,527 | ₩199,382 | ₩202,718 | +0.73% | 532.2만 |
|---|
| 2026.09.28 | ₩200,735 | ₩204,675 | ₩200,212 | ₩203,964 | +1.61% | 507.7만 |
|---|
| 2026.09.25 | ₩201,070 | ₩202,343 | ₩198,350 | ₩202,249 | +0.59% | 528.4만 |
|---|
| 2026.09.24 | ₩202,477 | ₩204,996 | ₩200,454 | ₩200,588 | -0.93% | 507.5만 |
|---|
| 2026.09.23 | ₩205,827 | ₩206,631 | ₩201,083 | ₩202,839 | -1.45% | 619.2만 |
|---|
| 2026.09.22 | ₩201,874 | ₩205,398 | ₩199,194 | ₩204,581 | +1.34% | 508만 |
|---|
| 2026.09.21 | ₩201,150 | ₩203,817 | ₩198,618 | ₩201,753 | +0.30% | 556.9만 |
|---|
| 2026.09.18 | ₩201,753 | ₩205,331 | ₩200,427 | ₩201,150 | -0.30% | 1641.2만 |
|---|
| 2026.09.17 | ₩199,368 | ₩202,397 | ₩196,836 | ₩202,196 | +1.42% | 784.2만 |
|---|
| 2026.09.16 | ₩196,420 | ₩200,065 | ₩195,804 | ₩197,894 | +0.75% | 518.8만 |
|---|
| 2026.09.15 | ₩192,963 | ₩196,112 | ₩191,542 | ₩196,045 | +1.60% | 453.3만 |
|---|
| 2026.09.14 | ₩193,311 | ₩196,648 | ₩192,574 | ₩196,192 | +1.49% | 492만 |
|---|
| 2026.09.11 | ₩194,625 | ₩195,630 | ₩192,293 | ₩192,588 | -1.05% | 420.2만 |
|---|
| 2026.09.10 | ₩194,397 | ₩195,522 | ₩192,521 | ₩194,048 | -0.18% | 601.9만 |
|---|
| 2026.09.09 | ₩194,919 | ₩197,894 | ₩194,303 | ₩195,174 | +0.13% | 458.3만 |
|---|
| 2026.09.08 | ₩196,956 | ₩199,194 | ₩194,906 | ₩196,501 | -0.23% | 608만 |
|---|
| 2026.09.04 | ₩199,971 | ₩202,598 | ₩199,971 | ₩202,343 | +1.19% | 618.1만 |
|---|
| 2026.09.03 | ₩201,901 | ₩202,986 | ₩198,872 | ₩202,638 | +0.37% | 449.8만 |
|---|
| 2026.09.02 | ₩201,003 | ₩204,420 | ₩199,435 | ₩200,480 | -0.26% | 492.3만 |
|---|
| 2026.09.01 | ₩199,020 | ₩200,949 | ₩196,876 | ₩200,896 | +0.94% | 486.8만 |
|---|
| 2026.08.31 | ₩193,271 | ₩197,278 | ₩191,864 | ₩196,099 | +1.46% | 659.5만 |
|---|
| 2026.08.28 | ₩200,293 | ₩200,293 | ₩194,142 | ₩195,214 | -2.54% | 394.7만 |
|---|
| 2026.08.27 | ₩197,385 | ₩199,810 | ₩195,656 | ₩199,475 | +1.06% | 501.5만 |
|---|
| 2026.08.26 | ₩198,323 | ₩200,494 | ₩196,983 | ₩198,444 | +0.06% | 525.8만 |
|---|
| 2026.08.25 | ₩196,447 | ₩199,583 | ₩195,080 | ₩199,355 | +1.48% | 463만 |
|---|
| 2026.08.24 | ₩195,549 | ₩196,769 | ₩193,753 | ₩196,635 | +0.56% | 618.3만 |
|---|
| 2026.08.21 | ₩193,660 | ₩198,202 | ₩192,293 | ₩195,804 | +1.11% | 538.4만 |
|---|
| 2026.08.20 | ₩196,568 | ₩196,742 | ₩191,877 | ₩192,212 | -2.22% | 716.8만 |
|---|
| 2026.08.19 | ₩194,437 | ₩199,623 | ₩193,365 | ₩197,787 | +1.72% | 673.9만 |
|---|
| 2026.08.18 | ₩187,603 | ₩192,815 | ₩186,986 | ₩192,212 | +2.46% | 575.9만 |
|---|
| 2026.08.17 | ₩185,405 | ₩186,919 | ₩183,087 | ₩186,156 | +0.40% | 394만 |
|---|
| 2026.08.14 | ₩183,328 | ₩185,499 | ₩182,122 | ₩185,405 | +1.13% | 340.8만 |
|---|
| 2026.08.13 | ₩183,502 | ₩185,325 | ₩182,283 | ₩185,110 | +0.88% | 489.7만 |
|---|
| 2026.08.12 | ₩179,549 | ₩183,744 | ₩178,625 | ₩182,069 | +1.40% | 568.4만 |
|---|
| 2026.08.11 | ₩177,794 | ₩183,382 | ₩176,896 | ₩181,935 | +2.33% | 549.4만 |
|---|
| 2026.08.10 | ₩176,360 | ₩179,991 | ₩176,360 | ₩178,303 | +1.10% | 683.4만 |
|---|
| 2026.08.07 | ₩177,017 | ₩179,683 | ₩174,993 | ₩178,504 | +0.84% | 820.2만 |
|---|
| 2026.08.06 | ₩179,549 | ₩180,206 | ₩172,889 | ₩175,355 | -2.34% | 923.5만 |
|---|
| 2026.08.05 | ₩182,243 | ₩184,655 | ₩173,667 | ₩176,561 | -3.12% | 1138.3만 |
|---|
| 2026.08.04 | ₩175,744 | ₩181,667 | ₩173,586 | ₩181,238 | +3.13% | 1009.1만 |
|---|
| 2026.08.03 | ₩175,677 | ₩176,213 | ₩172,916 | ₩175,744 | +0.04% | 752.4만 |
|---|
| 2026.07.31 | ₩174,511 | ₩175,395 | ₩172,541 | ₩174,484 | -0.02% | 653.2만 |
|---|
| 2026.07.30 | ₩174,229 | ₩176,065 | ₩171,898 | ₩175,918 | +0.97% | 672.5만 |
|---|
| 2026.07.29 | ₩180,112 | ₩180,420 | ₩177,646 | ₩177,861 | -1.25% | 776.4만 |
|---|
| 2026.07.28 | ₩178,370 | ₩182,591 | ₩177,727 | ₩179,991 | +0.91% | 694.6만 |
|---|
| 2026.07.27 | ₩175,543 | ₩178,303 | ₩173,439 | ₩174,899 | -0.37% | 495.4만 |
|---|
| 2026.07.24 | ₩175,449 | ₩176,414 | ₩172,916 | ₩173,278 | -1.24% | 553만 |
|---|
| 2026.07.23 | ₩173,157 | ₩175,636 | ₩171,000 | ₩175,355 | +1.27% | 629.9만 |
|---|
| 2026.07.22 | ₩176,655 | ₩178,035 | ₩174,511 | ₩174,658 | -1.13% | 475.8만 |
|---|
| 2026.07.21 | ₩174,886 | ₩178,048 | ₩173,037 | ₩174,578 | -0.18% | 837.1만 |
|---|
| 2026.07.20 | ₩179,938 | ₩181,573 | ₩178,102 | ₩178,504 | -0.80% | 410.4만 |
|---|
| 2026.07.17 | ₩184,400 | ₩188,420 | ₩179,683 | ₩179,938 | -2.42% | 690.3만 |
|---|
| 2026.07.16 | ₩176,561 | ₩182,832 | ₩175,958 | ₩182,645 | +3.45% | 792.7만 |
|---|
| 2026.07.15 | ₩174,337 | ₩178,156 | ₩173,412 | ₩176,481 | +1.23% | 446.8만 |
|---|
| 2026.07.14 | ₩173,801 | ₩175,824 | ₩173,425 | ₩174,256 | +0.26% | 525.6만 |
|---|
| 2026.07.13 | ₩173,747 | ₩176,440 | ₩171,442 | ₩176,079 | +1.34% | 513.2만 |
|---|
| 2026.07.10 | ₩179,589 | ₩180,863 | ₩173,224 | ₩173,975 | -3.13% | 593.6만 |
|---|
| 2026.07.09 | ₩181,667 | ₩182,323 | ₩178,584 | ₩180,688 | -0.54% | 583.9만 |
|---|
| 2026.07.08 | ₩183,020 | ₩184,521 | ₩179,563 | ₩182,002 | -0.56% | 845.4만 |
|---|
| 2026.07.07 | ₩177,713 | ₩183,047 | ₩176,883 | ₩182,725 | +2.82% | 917.7만 |
|---|
| 2026.07.06 | ₩178,062 | ₩178,062 | ₩171,362 | ₩173,680 | -2.46% | 1072.9만 |
|---|
| 2026.07.02 | ₩169,821 | ₩176,320 | ₩169,459 | ₩175,904 | +3.58% | 808.8만 |
|---|
| 2026.07.01 | ₩170,558 | ₩171,013 | ₩167,677 | ₩168,802 | -1.03% | 665.5만 |
|---|
| 2026.06.30 | ₩168,682 | ₩170,544 | ₩166,417 | ₩169,298 | +0.37% | 741만 |
|---|
| 2026.06.29 | ₩172,675 | ₩172,675 | ₩168,159 | ₩169,285 | -1.96% | 689.7만 |
|---|
| 2026.06.26 | ₩167,838 | ₩172,461 | ₩167,503 | ₩171,362 | +2.10% | 1990.8만 |
|---|
| 2026.06.25 | ₩167,864 | ₩170,116 | ₩165,720 | ₩165,948 | -1.14% | 725만 |
|---|
| 2026.06.24 | ₩168,253 | ₩170,544 | ₩167,208 | ₩167,717 | -0.32% | 741만 |
|---|
| 2026.06.23 | ₩169,687 | ₩169,687 | ₩166,752 | ₩167,570 | -1.25% | 846.3만 |
|---|
| 2026.06.22 | ₩166,564 | ₩167,730 | ₩164,822 | ₩167,328 | +0.46% | 812.6만 |
|---|
| 2026.06.18 | ₩168,642 | ₩169,365 | ₩164,059 | ₩165,841 | -1.66% | 1434.8만 |
|---|
| 2026.06.17 | ₩169,767 | ₩171,791 | ₩166,310 | ₩168,106 | -0.98% | 772.7만 |
|---|
| 2026.06.16 | ₩167,797 | ₩171,764 | ₩166,350 | ₩170,491 | +1.61% | 938.2만 |
|---|
| 2026.06.15 | ₩167,891 | ₩168,039 | ₩164,420 | ₩166,564 | -0.79% | 665.3만 |
|---|
| 2026.06.12 | ₩169,017 | ₩169,526 | ₩166,551 | ₩168,293 | -0.43% | 521.5만 |
|---|
| 2026.06.11 | ₩163,201 | ₩170,678 | ₩163,201 | ₩168,668 | +3.35% | 866.6만 |
|---|
| 2026.06.10 | ₩168,360 | ₩168,360 | ₩162,665 | ₩162,786 | -3.31% | 1015.4만 |
|---|
| 2026.06.09 | ₩172,595 | ₩172,863 | ₩165,090 | ₩168,173 | -2.56% | 868.3만 |
|---|
| 2026.06.08 | ₩174,296 | ₩175,275 | ₩170,357 | ₩171,657 | -1.51% | 979.6만 |
|---|
| 2026.06.05 | ₩174,323 | ₩176,427 | ₩172,755 | ₩173,077 | -0.71% | 1536.9만 |
|---|
| 2026.06.04 | ₩174,966 | ₩175,596 | ₩171,536 | ₩173,104 | -1.06% | 1372.9만 |
|---|
| 2026.06.03 | ₩170,973 | ₩174,015 | ₩170,853 | ₩172,849 | +1.10% | 623.7만 |
|---|
| 2026.06.02 | ₩172,849 | ₩175,007 | ₩170,276 | ₩170,946 | -1.10% | 808.3만 |
|---|
| 2026.06.01 | ₩179,549 | ₩179,549 | ₩174,913 | ₩175,677 | -2.16% | 625.9만 |
|---|
| 2026.05.29 | ₩181,077 | ₩183,851 | ₩178,960 | ₩180,139 | -0.52% | 1751만 |
|---|
| 2026.05.28 | ₩179,415 | ₩182,926 | ₩177,941 | ₩182,538 | +1.74% | 561만 |
|---|
| 2026.05.27 | ₩179,335 | ₩182,497 | ₩177,673 | ₩179,147 | -0.10% | 503.2만 |
|---|
| 2026.05.26 | ₩181,238 | ₩182,672 | ₩179,134 | ₩179,201 | -1.12% | 640.9만 |
|---|
| 2026.05.22 | ₩176,306 | ₩180,259 | ₩175,703 | ₩180,045 | +2.12% | 597.3만 |
|---|
| 2026.05.21 | ₩174,229 | ₩175,998 | ₩173,425 | ₩174,873 | +0.37% | 492.1만 |
|---|
| 2026.05.20 | ₩176,025 | ₩176,816 | ₩173,519 | ₩175,127 | -0.51% | 557.1만 |
|---|
| 2026.05.19 | ₩173,533 | ₩177,338 | ₩171,978 | ₩174,873 | +0.77% | 500.9만 |
|---|
| 2026.05.18 | ₩174,404 | ₩175,610 | ₩173,157 | ₩173,760 | -0.37% | 518.2만 |
|---|
| 2026.05.15 | ₩177,244 | ₩177,968 | ₩172,997 | ₩173,640 | -2.03% | 664.1만 |
|---|
| 2026.05.14 | ₩179,254 | ₩180,434 | ₩176,628 | ₩176,963 | -1.28% | 453.3만 |
|---|
| 2026.05.13 | ₩178,960 | ₩180,997 | ₩176,722 | ₩178,290 | -0.37% | 666.7만 |
|---|
| 2026.05.12 | ₩180,903 | ₩184,253 | ₩177,847 | ₩180,822 | -0.04% | 603.5만 |
|---|
| 2026.05.11 | ₩175,556 | ₩180,715 | ₩175,516 | ₩178,919 | +1.92% | 538.5만 |
|---|
| 2026.05.08 | ₩174,203 | ₩178,678 | ₩172,863 | ₩175,985 | +1.02% | 1025만 |
|---|
| 2026.05.07 | ₩182,913 | ₩182,913 | ₩179,241 | ₩179,643 | -1.79% | 890.1만 |
|---|
| 2026.05.06 | ₩178,732 | ₩183,248 | ₩178,477 | ₩182,645 | +2.19% | 635.1만 |
|---|
| 2026.05.05 | ₩178,008 | ₩179,536 | ₩176,735 | ₩178,866 | +0.48% | 615.2만 |
|---|
| 2026.05.04 | ₩174,792 | ₩178,357 | ₩174,203 | ₩177,807 | +1.72% | 588.1만 |
|---|
| 2026.05.01 | ₩174,203 | ₩177,365 | ₩172,876 | ₩176,414 | +1.27% | 551.7만 |
|---|
| 2026.04.30 | ₩171,469 | ₩177,164 | ₩171,469 | ₩175,328 | +2.25% | 666만 |
|---|
| 2026.04.29 | ₩172,729 | ₩174,149 | ₩171,523 | ₩172,648 | -0.05% | 504.8만 |
|---|
| 2026.04.28 | ₩174,645 | ₩174,832 | ₩171,978 | ₩173,211 | -0.82% | 594만 |
|---|
| 2026.04.27 | ₩172,595 | ₩174,645 | ₩171,040 | ₩171,188 | -0.82% | 817만 |
|---|
| 2026.04.24 | ₩176,266 | ₩177,325 | ₩173,238 | ₩174,739 | -0.87% | 596.6만 |
|---|
| 2026.04.23 | ₩179,589 | ₩180,474 | ₩177,941 | ₩179,080 | -0.28% | 387.1만 |
|---|
| 2026.04.22 | ₩179,147 | ₩179,670 | ₩175,998 | ₩178,089 | -0.59% | 669.6만 |
|---|
| 2026.04.21 | ₩182,484 | ₩182,698 | ₩177,177 | ₩178,611 | -2.12% | 607만 |
|---|
| 2026.04.20 | ₩185,003 | ₩185,646 | ₩181,546 | ₩182,069 | -1.59% | 387.1만 |
|---|
| 2026.04.17 | ₩186,196 | ₩187,281 | ₩183,167 | ₩184,440 | -0.94% | 734.6만 |
|---|
| 2026.04.16 | ₩185,740 | ₩187,965 | ₩184,588 | ₩185,660 | -0.04% | 343.2만 |
|---|
| 2026.04.15 | ₩188,889 | ₩188,889 | ₩185,003 | ₩187,295 | -0.84% | 379.1만 |
|---|
| 2026.04.14 | ₩185,271 | ₩189,479 | ₩184,387 | ₩188,206 | +1.58% | 647.4만 |
|---|
| 2026.04.13 | ₩184,909 | ₩187,000 | ₩183,610 | ₩186,303 | +0.75% | 510.2만 |
|---|
| 2026.04.10 | ₩190,792 | ₩190,792 | ₩185,526 | ₩186,249 | -2.38% | 441.9만 |
|---|
| 2026.04.09 | ₩187,764 | ₩191,583 | ₩187,549 | ₩190,403 | +1.41% | 416.7만 |
|---|
| 2026.04.08 | ₩187,750 | ₩189,707 | ₩185,553 | ₩189,666 | +1.02% | 496.7만 |
|---|
| 2026.04.07 | ₩186,263 | ₩186,785 | ₩183,784 | ₩185,995 | -0.14% | 543.9만 |
|---|
| 2026.04.06 | ₩186,584 | ₩188,554 | ₩186,062 | ₩187,777 | +0.64% | 392.2만 |
|---|
| 2026.04.02 | ₩187,080 | ₩189,398 | ₩185,780 | ₩187,214 | +0.07% | 492.6만 |
|---|
| 2026.04.01 | ₩187,187 | ₩189,599 | ₩186,022 | ₩188,005 | +0.44% | 528.7만 |
|---|
| 2026.03.31 | ₩183,824 | ₩188,072 | ₩183,811 | ₩186,759 | +1.60% | 787.9만 |
|---|
| 2026.03.30 | ₩180,327 | ₩183,087 | ₩179,415 | ₩182,698 | +1.32% | 614.8만 |
|---|
| 2026.03.27 | ₩183,382 | ₩184,213 | ₩179,697 | ₩179,898 | -1.90% | 564.7만 |
|---|
| 2026.03.26 | ₩185,445 | ₩186,182 | ₩183,127 | ₩183,422 | -1.09% | 428.6만 |
|---|
| 2026.03.25 | ₩187,281 | ₩188,166 | ₩184,816 | ₩185,271 | -1.07% | 505.3만 |
|---|
| 2026.03.24 | ₩183,315 | ₩185,419 | ₩182,873 | ₩185,070 | +0.96% | 672.6만 |
|---|
| 2026.03.23 | ₩187,174 | ₩187,335 | ₩182,832 | ₩184,038 | -1.68% | 736.4만 |
|---|
| 2026.03.20 | ₩188,179 | ₩188,943 | ₩182,899 | ₩183,864 | -2.29% | 1552.2만 |
|---|
| 2026.03.19 | ₩189,506 | ₩190,403 | ₩187,764 | ₩189,090 | -0.22% | 731.1만 |
|---|
| 2026.03.18 | ₩191,837 | ₩192,695 | ₩186,571 | ₩189,331 | -1.31% | 707.9만 |
|---|
| 2026.03.17 | ₩196,340 | ₩196,594 | ₩191,985 | ₩193,499 | -1.45% | 388.8만 |
|---|
| 2026.03.16 | ₩193,271 | ₩195,817 | ₩191,194 | ₩194,584 | +0.68% | 369.7만 |
|---|
| 2026.03.13 | ₩196,782 | ₩198,618 | ₩193,231 | ₩194,290 | -1.27% | 437.6만 |
|---|
| 2026.03.12 | ₩194,450 | ₩196,916 | ₩192,815 | ₩194,584 | +0.07% | 700.7만 |
|---|
| 2026.03.11 | ₩197,130 | ₩200,065 | ₩195,388 | ₩195,643 | -0.75% | 555.1만 |
|---|
| 2026.03.10 | ₩197,961 | ₩200,172 | ₩196,769 | ₩199,073 | +0.56% | 509.9만 |
|---|
| 2026.03.09 | ₩192,293 | ₩196,876 | ₩192,279 | ₩196,487 | +2.18% | 521만 |
|---|
| 2026.03.06 | ₩192,373 | ₩193,834 | ₩191,315 | ₩192,869 | +0.26% | 492.1만 |
|---|
| 2026.03.05 | ₩196,072 | ₩196,648 | ₩192,092 | ₩194,491 | -0.81% | 694만 |
|---|
| 2026.03.04 | ₩199,556 | ₩199,556 | ₩195,777 | ₩198,618 | -0.47% | 692.5만 |
|---|
| 2026.03.03 | ₩198,497 | ₩199,449 | ₩195,000 | ₩198,095 | -0.20% | 674.2만 |
|---|
| 2026.03.02 | ₩198,149 | ₩202,035 | ₩198,055 | ₩201,043 | +1.46% | 718.3만 |
|---|
| 2026.02.27 | ₩192,373 | ₩201,003 | ₩192,119 | ₩199,596 | +3.75% | 1119.6만 |
|---|
| 2026.02.26 | ₩195,536 | ₩196,125 | ₩191,743 | ₩192,655 | -1.47% | 798.7만 |
|---|
| 2026.02.25 | ₩197,452 | ₩199,810 | ₩196,166 | ₩197,144 | -0.16% | 620.9만 |
|---|
| 2026.02.24 | ₩200,628 | ₩201,110 | ₩197,050 | ₩197,841 | -1.39% | 833.4만 |
|---|
| 2026.02.23 | ₩199,569 | ₩204,299 | ₩198,832 | ₩200,775 | +0.60% | 599.4만 |
|---|
| 2026.02.20 | ₩201,780 | ₩205,371 | ₩201,124 | ₩202,879 | +0.54% | 698.7만 |
|---|
| 2026.02.19 | ₩204,139 | ₩204,782 | ₩201,445 | ₩202,504 | -0.80% | 735.8만 |
|---|
| 2026.02.18 | ₩209,057 | ₩209,057 | ₩204,179 | ₩204,675 | -2.10% | 519.1만 |
|---|
| 2026.02.17 | ₩207,757 | ₩208,708 | ₩205,438 | ₩208,065 | +0.15% | 588.5만 |
|---|
| 2026.02.13 | ₩203,536 | ₩210,316 | ₩202,959 | ₩207,676 | +2.03% | 686.2만 |
|---|
| 2026.02.12 | ₩205,586 | ₩208,681 | ₩202,102 | ₩203,428 | -1.05% | 989.1만 |
|---|
| 2026.02.11 | ₩199,529 | ₩210,772 | ₩197,492 | ₩208,775 | +4.63% | 1143.4만 |
|---|
| 2026.02.10 | ₩202,973 | ₩203,509 | ₩197,077 | ₩197,291 | -2.80% | 1077.5만 |
|---|
| 2026.02.09 | ₩203,482 | ₩205,023 | ₩201,244 | ₩203,254 | -0.11% | 743.1만 |
|---|
| 2026.02.06 | ₩200,588 | ₩205,197 | ₩199,274 | ₩204,353 | +1.88% | 851만 |
|---|
| 2026.02.05 | ₩196,313 | ₩201,673 | ₩195,469 | ₩200,159 | +1.96% | 914.3만 |
|---|
| 2026.02.04 | ₩193,150 | ₩196,621 | ₩192,293 | ₩195,951 | +1.45% | 744만 |
|---|
| 2026.02.03 | ₩190,497 | ₩195,563 | ₩190,323 | ₩191,998 | +0.79% | 684만 |
|---|
| 2026.02.02 | ₩189,010 | ₩192,695 | ₩187,616 | ₩191,475 | +1.30% | 689.8만 |
|---|
| 2026.01.30 | ₩186,370 | ₩190,551 | ₩185,794 | ₩190,216 | +2.06% | 946만 |
|---|
| 2026.01.29 | ₩187,268 | ₩188,286 | ₩185,231 | ₩187,000 | -0.14% | 714.8만 |
|---|
| 2026.01.28 | ₩188,152 | ₩188,769 | ₩185,847 | ₩187,228 | -0.49% | 731.8만 |
|---|
| 2026.01.27 | ₩184,306 | ₩189,894 | ₩184,306 | ₩188,903 | +2.49% | 1061.5만 |
|---|
| 2026.01.26 | ₩182,082 | ₩184,963 | ₩179,147 | ₩184,628 | +1.40% | 1001.3만 |
|---|
| 2026.01.23 | ₩175,891 | ₩182,645 | ₩175,543 | ₩182,149 | +3.56% | 1318.1만 |
|---|
| 2026.01.22 | ₩173,037 | ₩178,357 | ₩172,863 | ₩175,730 | +1.56% | 855.1만 |
|---|
| 2026.01.21 | ₩165,801 | ₩173,385 | ₩164,394 | ₩173,010 | +4.35% | 728.5만 |
|---|
| 2026.01.20 | ₩165,894 | ₩169,164 | ₩163,858 | ₩166,350 | +0.27% | 915.3만 |
|---|
| 2026.01.16 | ₩165,894 | ₩167,663 | ₩163,616 | ₩167,382 | +0.90% | 1063.9만 |
|---|
| 2026.01.15 | ₩166,578 | ₩166,926 | ₩162,075 | ₩162,491 | -2.45% | 666만 |
|---|
| 2026.01.14 | ₩162,652 | ₩166,377 | ₩162,652 | ₩166,256 | +2.22% | 465.9만 |
|---|
| 2026.01.13 | ₩164,273 | ₩165,908 | ₩161,097 | ₩163,161 | -0.68% | 580.4만 |
|---|
| 2026.01.12 | ₩161,580 | ₩166,806 | ₩160,307 | ₩164,286 | +1.68% | 739.7만 |
|---|
| 2026.01.09 | ₩161,258 | ₩164,501 | ₩159,905 | ₩162,276 | +0.63% | 663만 |
|---|
| 2026.01.08 | ₩166,270 | ₩167,650 | ₩160,709 | ₩161,700 | -2.75% | 671.8만 |
|---|
| 2026.01.07 | ₩163,938 | ₩167,114 | ₩163,697 | ₩166,631 | +1.64% | 617.5만 |
|---|
| 2026.01.06 | ₩158,417 | ₩163,469 | ₩158,417 | ₩162,625 | +2.66% | 603.8만 |
|---|
| 2026.01.05 | ₩161,834 | ₩162,142 | ₩156,622 | ₩158,524 | -2.05% | 703.9만 |
|---|
| 2026.01.02 | ₩164,139 | ₩164,273 | ₩162,397 | ₩162,946 | -0.73% | 455.5만 |
|---|
| 2025.12.31 | ₩165,144 | ₩165,626 | ₩163,992 | ₩164,474 | -0.41% | 315만 |
|---|
| 2025.12.30 | ₩166,913 | ₩167,503 | ₩164,755 | ₩165,064 | -1.11% | 325.6만 |
|---|
| 2025.12.29 | ₩167,261 | ₩167,864 | ₩166,430 | ₩167,382 | +0.07% | 306.1만 |
|---|
| 2025.12.26 | ₩168,199 | ₩168,534 | ₩166,417 | ₩167,100 | -0.65% | 207.4만 |
|---|
| 2025.12.24 | ₩168,454 | ₩169,178 | ₩167,663 | ₩168,400 | -0.03% | 160.6만 |
|---|
| 2025.12.23 | ₩166,390 | ₩170,732 | ₩166,162 | ₩167,757 | +0.82% | 571.3만 |
|---|
| 2025.12.22 | ₩166,270 | ₩167,369 | ₩164,608 | ₩166,377 | +0.06% | 675.1만 |
|---|
| 2025.12.19 | ₩162,397 | ₩169,204 | ₩162,142 | ₩166,551 | +2.56% | 2439.5만 |
|---|
| 2025.12.18 | ₩162,464 | ₩163,871 | ₩162,049 | ₩162,772 | +0.19% | 579.5만 |
|---|
| 2025.12.17 | ₩159,824 | ₩163,576 | ₩158,900 | ₩162,625 | +1.75% | 795.9만 |
|---|
| 2025.12.16 | ₩161,513 | ₩163,000 | ₩158,350 | ₩159,168 | -1.45% | 641.8만 |
|---|
| 2025.12.15 | ₩163,482 | ₩164,796 | ₩159,985 | ₩160,508 | -1.82% | 780.5만 |
|---|
| 2025.12.12 | ₩164,635 | ₩165,667 | ₩160,173 | ₩161,338 | -2.00% | 676.8만 |
|---|
| 2025.12.11 | ₩163,817 | ₩165,814 | ₩162,142 | ₩165,104 | +0.79% | 489.2만 |
|---|
| 2025.12.10 | ₩160,119 | ₩162,692 | ₩159,168 | ₩162,598 | +1.55% | 853.1만 |
|---|
| 2025.12.09 | ₩162,236 | ₩163,817 | ₩159,489 | ₩159,945 | -1.41% | 725.6만 |
|---|
| 2025.12.08 | ₩162,116 | ₩163,978 | ₩161,526 | ₩162,397 | +0.17% | 887.1만 |
|---|
| 2025.12.05 | ₩163,871 | ₩164,193 | ₩161,312 | ₩162,437 | -0.87% | 1041.7만 |
|---|
| 2025.12.04 | ₩167,248 | ₩167,449 | ₩164,018 | ₩164,313 | -1.75% | 523.4만 |
|---|
| 2025.12.03 | ₩166,444 | ₩168,307 | ₩166,002 | ₩167,503 | +0.64% | 530.6만 |
|---|
| 2025.12.02 | ₩166,698 | ₩167,610 | ₩165,345 | ₩166,042 | -0.39% | 511만 |
|---|
| 2025.12.01 | ₩168,695 | ₩169,151 | ₩165,653 | ₩166,605 | -1.24% | 496만 |
|---|
| 2025.11.28 | ₩170,317 | ₩171,255 | ₩167,369 | ₩168,628 | -0.99% | 306.4만 |
|---|
| 2025.11.26 | ₩170,102 | ₩171,737 | ₩169,325 | ₩170,866 | +0.45% | 582.5만 |
|---|
| 2025.11.25 | ₩167,208 | ₩171,000 | ₩167,100 | ₩170,343 | +1.88% | 759만 |
|---|
| 2025.11.24 | ₩170,129 | ₩171,858 | ₩166,819 | ₩167,864 | -1.33% | 955.4만 |
|---|
| 2025.11.21 | ₩167,958 | ₩171,496 | ₩167,596 | ₩169,700 | +1.04% | 1037.9만 |
|---|
| 2025.11.20 | ₩171,978 | ₩172,461 | ₩166,886 | ₩167,489 | -2.61% | 992.4만 |
|---|
| 2025.11.19 | ₩170,303 | ₩171,657 | ₩168,655 | ₩171,616 | +0.77% | 688.2만 |
|---|
| 2025.11.18 | ₩166,886 | ₩170,665 | ₩165,251 | ₩170,424 | +2.12% | 817.9만 |
|---|
| 2025.11.17 | ₩167,811 | ₩169,553 | ₩166,042 | ₩166,283 | -0.91% | 575.8만 |
|---|
| 2025.11.14 | ₩167,248 | ₩168,360 | ₩164,152 | ₩167,529 | +0.17% | 659.9만 |
|---|
| 2025.11.13 | ₩165,827 | ₩171,094 | ₩165,626 | ₩167,770 | +1.17% | 925.4만 |
|---|
| 2025.11.12 | ₩164,018 | ₩167,328 | ₩163,214 | ₩165,358 | +0.82% | 600.5만 |
|---|
| 2025.11.11 | ₩158,940 | ₩164,487 | ₩158,900 | ₩164,233 | +3.33% | 628.1만 |
|---|
| 2025.11.10 | ₩159,998 | ₩160,601 | ₩156,957 | ₩158,323 | -1.05% | 756.6만 |
|---|
| 2025.11.07 | ₩166,015 | ₩166,162 | ₩157,506 | ₩159,248 | -4.08% | 906.6만 |
|---|
| 2025.11.06 | ₩163,389 | ₩166,296 | ₩163,107 | ₩165,358 | +1.21% | 608.8만 |
|---|
| 2025.11.05 | ₩163,750 | ₩165,801 | ₩163,094 | ₩164,260 | +0.31% | 641.8만 |
|---|
| 2025.11.04 | ₩165,023 | ₩165,586 | ₩159,784 | ₩164,822 | -0.12% | 846.7만 |
|---|
| 2025.11.03 | ₩160,561 | ₩163,911 | ₩159,596 | ₩163,549 | +1.86% | 829.4만 |
|---|
| 2025.10.31 | ₩155,523 | ₩163,362 | ₩152,789 | ₩160,521 | +3.21% | 1003만 |
|---|
| 2025.10.30 | ₩159,194 | ₩161,499 | ₩157,479 | ₩158,712 | -0.30% | 835만 |
|---|
| 2025.10.29 | ₩156,943 | ₩159,409 | ₩156,380 | ₩158,792 | +1.18% | 603.2만 |
|---|
| 2025.10.28 | ₩160,494 | ₩161,178 | ₩157,841 | ₩157,962 | -1.58% | 472.4만 |
|---|
| 2025.10.27 | ₩162,799 | ₩162,920 | ₩160,132 | ₩161,432 | -0.84% | 475.3만 |
|---|
| 2025.10.24 | ₩161,365 | ₩162,343 | ₩159,074 | ₩162,062 | +0.43% | 543.9만 |
|---|
| 2025.10.23 | ₩163,147 | ₩163,322 | ₩160,065 | ₩161,794 | -0.83% | 463.5만 |
|---|
| 2025.10.22 | ₩166,484 | ₩166,765 | ₩162,544 | ₩162,759 | -2.24% | 543.6만 |
|---|
| 2025.10.21 | ₩165,184 | ₩166,980 | ₩163,375 | ₩166,270 | +0.66% | 555.9만 |
|---|
| 2025.10.20 | ₩164,273 | ₩166,149 | ₩163,750 | ₩164,970 | +0.42% | 815만 |
|---|
| 2025.10.17 | ₩160,320 | ₩166,310 | ₩159,583 | ₩164,568 | +2.65% | 1584.6만 |
|---|
| 2025.10.16 | ₩158,096 | ₩162,906 | ₩157,238 | ₩157,921 | -0.11% | 674.3만 |
|---|
| 2025.10.15 | ₩158,230 | ₩159,556 | ₩156,876 | ₩158,524 | +0.19% | 455.2만 |
|---|
| 2025.10.14 | ₩157,479 | ₩159,905 | ₩156,287 | ₩158,766 | +0.82% | 631.1만 |
|---|
| 2025.10.13 | ₩155,898 | ₩159,168 | ₩155,174 | ₩158,404 | +1.61% | 512.5만 |
|---|
| 2025.10.10 | ₩157,653 | ₩159,905 | ₩156,112 | ₩157,024 | -0.40% | 789.7만 |
|---|