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 | ₩196,961 | ₩202,593 | ₩195,450 | ₩202,232 | +2.68% | 580.2만 |
| 2026.10.08 | ₩196,292 | ₩197,443 | ₩193,510 | ₩196,787 | +0.25% | 449만 |
| 2026.10.07 | ₩194,353 | ₩198,794 | ₩193,777 | ₩196,453 | +1.08% | 509.7만 |
| 2026.10.06 | ₩194,125 | ₩195,503 | ₩190,767 | ₩192,948 | -0.61% | 372.3만 |
| 2026.10.05 | ₩191,583 | ₩194,192 | ₩191,022 | ₩193,483 | +0.99% | 613.8만 |
| 2026.10.02 | ₩197,523 | ₩197,991 | ₩192,640 | ₩193,630 | -1.97% | 504.4만 |
| 2026.10.01 | ₩199,918 | ₩199,918 | ₩196,908 | ₩197,323 | -1.30% | 443.9만 |
| 2026.09.30 | ₩201,844 | ₩202,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩199,396 |
| -1.21% |
| 535.7만 |
| 2026.09.29 | ₩200,908 | ₩204,185 | ₩199,048 | ₩202,379 | +0.73% | 532.2만 |
|---|
| 2026.09.28 | ₩200,399 | ₩204,333 | ₩199,878 | ₩203,624 | +1.61% | 507.7만 |
|---|
| 2026.09.25 | ₩200,734 | ₩202,005 | ₩198,018 | ₩201,911 | +0.59% | 528.4만 |
|---|
| 2026.09.24 | ₩202,139 | ₩204,654 | ₩200,119 | ₩200,252 | -0.93% | 507.5만 |
|---|
| 2026.09.23 | ₩205,483 | ₩206,286 | ₩200,747 | ₩202,500 | -1.45% | 619.2만 |
|---|
| 2026.09.22 | ₩201,537 | ₩205,055 | ₩198,861 | ₩204,239 | +1.34% | 508만 |
|---|
| 2026.09.21 | ₩200,814 | ₩203,476 | ₩198,286 | ₩201,416 | +0.30% | 556.9만 |
|---|
| 2026.09.18 | ₩201,416 | ₩204,988 | ₩200,092 | ₩200,814 | -0.30% | 1641.2만 |
|---|
| 2026.09.17 | ₩199,035 | ₩202,058 | ₩196,507 | ₩201,858 | +1.42% | 784.2만 |
|---|
| 2026.09.16 | ₩196,092 | ₩199,731 | ₩195,476 | ₩197,563 | +0.75% | 518.8만 |
|---|
| 2026.09.15 | ₩192,640 | ₩195,784 | ₩191,222 | ₩195,717 | +1.60% | 453.3만 |
|---|
| 2026.09.14 | ₩192,988 | ₩196,319 | ₩192,252 | ₩195,864 | +1.49% | 492만 |
|---|
| 2026.09.11 | ₩194,299 | ₩195,303 | ₩191,971 | ₩192,266 | -1.05% | 420.2만 |
|---|
| 2026.09.10 | ₩194,072 | ₩195,195 | ₩192,199 | ₩193,724 | -0.18% | 601.9만 |
|---|
| 2026.09.09 | ₩194,593 | ₩197,563 | ₩193,978 | ₩194,848 | +0.13% | 458.3만 |
|---|
| 2026.09.08 | ₩196,627 | ₩198,861 | ₩194,580 | ₩196,172 | -0.23% | 608만 |
|---|
| 2026.09.04 | ₩199,637 | ₩202,259 | ₩199,637 | ₩202,005 | +1.19% | 618.1만 |
|---|
| 2026.09.03 | ₩201,563 | ₩202,647 | ₩198,540 | ₩202,299 | +0.37% | 449.8만 |
|---|
| 2026.09.02 | ₩200,667 | ₩204,078 | ₩199,102 | ₩200,145 | -0.26% | 492.3만 |
|---|
| 2026.09.01 | ₩198,687 | ₩200,613 | ₩196,547 | ₩200,560 | +0.94% | 486.8만 |
|---|
| 2026.08.31 | ₩192,948 | ₩196,948 | ₩191,543 | ₩195,771 | +1.46% | 659.5만 |
|---|
| 2026.08.28 | ₩199,958 | ₩199,958 | ₩193,818 | ₩194,888 | -2.54% | 394.7만 |
|---|
| 2026.08.27 | ₩197,055 | ₩199,476 | ₩195,329 | ₩199,142 | +1.06% | 501.5만 |
|---|
| 2026.08.26 | ₩197,991 | ₩200,159 | ₩196,654 | ₩198,112 | +0.06% | 525.8만 |
|---|
| 2026.08.25 | ₩196,119 | ₩199,249 | ₩194,754 | ₩199,022 | +1.48% | 463만 |
|---|
| 2026.08.24 | ₩195,222 | ₩196,440 | ₩193,430 | ₩196,306 | +0.56% | 618.3만 |
|---|
| 2026.08.21 | ₩193,336 | ₩197,871 | ₩191,971 | ₩195,476 | +1.11% | 538.4만 |
|---|
| 2026.08.20 | ₩196,239 | ₩196,413 | ₩191,557 | ₩191,891 | -2.22% | 716.8만 |
|---|
| 2026.08.19 | ₩194,112 | ₩199,289 | ₩193,042 | ₩197,456 | +1.72% | 673.9만 |
|---|
| 2026.08.18 | ₩187,289 | ₩192,493 | ₩186,674 | ₩191,891 | +2.46% | 575.9만 |
|---|
| 2026.08.17 | ₩185,095 | ₩186,607 | ₩182,781 | ₩185,844 | +0.40% | 394만 |
|---|
| 2026.08.14 | ₩183,022 | ₩185,189 | ₩181,818 | ₩185,095 | +1.13% | 340.8만 |
|---|
| 2026.08.13 | ₩183,196 | ₩185,015 | ₩181,978 | ₩184,801 | +0.88% | 489.7만 |
|---|
| 2026.08.12 | ₩179,249 | ₩183,436 | ₩178,326 | ₩181,764 | +1.40% | 568.4만 |
|---|
| 2026.08.11 | ₩177,497 | ₩183,075 | ₩176,600 | ₩181,630 | +2.33% | 549.4만 |
|---|
| 2026.08.10 | ₩176,065 | ₩179,691 | ₩176,065 | ₩178,005 | +1.10% | 683.4만 |
|---|
| 2026.08.07 | ₩176,721 | ₩179,383 | ₩174,701 | ₩178,206 | +0.84% | 820.2만 |
|---|
| 2026.08.06 | ₩179,249 | ₩179,905 | ₩172,600 | ₩175,062 | -2.34% | 923.5만 |
|---|
| 2026.08.05 | ₩181,938 | ₩184,346 | ₩173,376 | ₩176,266 | -3.12% | 1138.3만 |
|---|
| 2026.08.04 | ₩175,450 | ₩181,363 | ₩173,296 | ₩180,935 | +3.13% | 1009.1만 |
|---|
| 2026.08.03 | ₩175,383 | ₩175,918 | ₩172,627 | ₩175,450 | +0.04% | 752.4만 |
|---|
| 2026.07.31 | ₩174,219 | ₩175,102 | ₩172,253 | ₩174,192 | -0.02% | 653.2만 |
|---|
| 2026.07.30 | ₩173,938 | ₩175,771 | ₩171,610 | ₩175,624 | +0.97% | 672.5만 |
|---|
| 2026.07.29 | ₩179,811 | ₩180,119 | ₩177,350 | ₩177,564 | -1.25% | 776.4만 |
|---|
| 2026.07.28 | ₩178,072 | ₩182,286 | ₩177,430 | ₩179,691 | +0.91% | 694.6만 |
|---|
| 2026.07.27 | ₩175,249 | ₩178,005 | ₩173,149 | ₩174,607 | -0.37% | 495.4만 |
|---|
| 2026.07.24 | ₩175,156 | ₩176,119 | ₩172,627 | ₩172,988 | -1.24% | 553만 |
|---|
| 2026.07.23 | ₩172,868 | ₩175,343 | ₩170,714 | ₩175,062 | +1.27% | 629.9만 |
|---|
| 2026.07.22 | ₩176,360 | ₩177,737 | ₩174,219 | ₩174,366 | -1.13% | 475.8만 |
|---|
| 2026.07.21 | ₩174,594 | ₩177,751 | ₩172,748 | ₩174,286 | -0.18% | 837.1만 |
|---|
| 2026.07.20 | ₩179,637 | ₩181,269 | ₩177,804 | ₩178,206 | -0.80% | 410.4만 |
|---|
| 2026.07.17 | ₩184,092 | ₩188,105 | ₩179,383 | ₩179,637 | -2.42% | 690.3만 |
|---|
| 2026.07.16 | ₩176,266 | ₩182,527 | ₩175,664 | ₩182,339 | +3.45% | 792.7만 |
|---|
| 2026.07.15 | ₩174,045 | ₩177,858 | ₩173,122 | ₩176,186 | +1.23% | 446.8만 |
|---|
| 2026.07.14 | ₩173,510 | ₩175,530 | ₩173,135 | ₩173,965 | +0.26% | 525.6만 |
|---|
| 2026.07.13 | ₩173,457 | ₩176,145 | ₩171,156 | ₩175,784 | +1.34% | 513.2만 |
|---|
| 2026.07.10 | ₩179,289 | ₩180,560 | ₩172,935 | ₩173,684 | -3.13% | 593.6만 |
|---|
| 2026.07.09 | ₩181,363 | ₩182,018 | ₩178,286 | ₩180,386 | -0.54% | 583.9만 |
|---|
| 2026.07.08 | ₩182,714 | ₩184,212 | ₩179,263 | ₩181,697 | -0.56% | 845.4만 |
|---|
| 2026.07.07 | ₩177,416 | ₩182,741 | ₩176,587 | ₩182,420 | +2.82% | 917.7만 |
|---|
| 2026.07.06 | ₩177,764 | ₩177,764 | ₩171,075 | ₩173,390 | -2.46% | 1072.9만 |
|---|
| 2026.07.02 | ₩169,537 | ₩176,025 | ₩169,176 | ₩175,610 | +3.58% | 808.8만 |
|---|
| 2026.07.01 | ₩170,273 | ₩170,727 | ₩167,396 | ₩168,520 | -1.03% | 665.5만 |
|---|
| 2026.06.30 | ₩168,400 | ₩170,259 | ₩166,139 | ₩169,015 | +0.37% | 741만 |
|---|
| 2026.06.29 | ₩172,386 | ₩172,386 | ₩167,878 | ₩169,002 | -1.96% | 689.7만 |
|---|
| 2026.06.26 | ₩167,557 | ₩172,172 | ₩167,223 | ₩171,075 | +2.10% | 1990.8만 |
|---|
| 2026.06.25 | ₩167,584 | ₩169,831 | ₩165,443 | ₩165,671 | -1.14% | 725만 |
|---|
| 2026.06.24 | ₩167,972 | ₩170,259 | ₩166,928 | ₩167,437 | -0.32% | 741만 |
|---|
| 2026.06.23 | ₩169,403 | ₩169,403 | ₩166,473 | ₩167,289 | -1.25% | 846.3만 |
|---|
| 2026.06.22 | ₩166,286 | ₩167,450 | ₩164,547 | ₩167,049 | +0.46% | 812.6만 |
|---|
| 2026.06.18 | ₩168,360 | ₩169,082 | ₩163,784 | ₩165,564 | -1.66% | 1434.8만 |
|---|
| 2026.06.17 | ₩169,483 | ₩171,503 | ₩166,032 | ₩167,824 | -0.98% | 772.7만 |
|---|
| 2026.06.16 | ₩167,517 | ₩171,477 | ₩166,072 | ₩170,206 | +1.61% | 938.2만 |
|---|
| 2026.06.15 | ₩167,610 | ₩167,758 | ₩164,146 | ₩166,286 | -0.79% | 665.3만 |
|---|
| 2026.06.12 | ₩168,734 | ₩169,243 | ₩166,273 | ₩168,012 | -0.43% | 521.5만 |
|---|
| 2026.06.11 | ₩162,928 | ₩170,393 | ₩162,928 | ₩168,386 | +3.35% | 866.6만 |
|---|
| 2026.06.10 | ₩168,079 | ₩168,079 | ₩162,393 | ₩162,514 | -3.31% | 1015.4만 |
|---|
| 2026.06.09 | ₩172,306 | ₩172,574 | ₩164,814 | ₩167,891 | -2.56% | 868.3만 |
|---|
| 2026.06.08 | ₩174,005 | ₩174,982 | ₩170,072 | ₩171,370 | -1.51% | 979.6만 |
|---|
| 2026.06.05 | ₩174,032 | ₩176,132 | ₩172,467 | ₩172,788 | -0.71% | 1536.9만 |
|---|
| 2026.06.04 | ₩174,674 | ₩175,303 | ₩171,249 | ₩172,814 | -1.06% | 1372.9만 |
|---|
| 2026.06.03 | ₩170,687 | ₩173,724 | ₩170,567 | ₩172,560 | +1.10% | 623.7만 |
|---|
| 2026.06.02 | ₩172,560 | ₩174,714 | ₩169,992 | ₩170,661 | -1.10% | 808.3만 |
|---|
| 2026.06.01 | ₩179,249 | ₩179,249 | ₩174,620 | ₩175,383 | -2.16% | 625.9만 |
|---|
| 2026.05.29 | ₩180,774 | ₩183,543 | ₩178,661 | ₩179,838 | -0.52% | 1751만 |
|---|
| 2026.05.28 | ₩179,115 | ₩182,620 | ₩177,644 | ₩182,232 | +1.74% | 561만 |
|---|
| 2026.05.27 | ₩179,035 | ₩182,192 | ₩177,376 | ₩178,848 | -0.10% | 503.2만 |
|---|
| 2026.05.26 | ₩180,935 | ₩182,366 | ₩178,834 | ₩178,901 | -1.12% | 640.9만 |
|---|
| 2026.05.22 | ₩176,012 | ₩179,958 | ₩175,410 | ₩179,744 | +2.12% | 597.3만 |
|---|
| 2026.05.21 | ₩173,938 | ₩175,704 | ₩173,135 | ₩174,580 | +0.37% | 492.1만 |
|---|
| 2026.05.20 | ₩175,731 | ₩176,520 | ₩173,229 | ₩174,834 | -0.51% | 557.1만 |
|---|
| 2026.05.19 | ₩173,243 | ₩177,042 | ₩171,691 | ₩174,580 | +0.77% | 500.9만 |
|---|
| 2026.05.18 | ₩174,112 | ₩175,316 | ₩172,868 | ₩173,470 | -0.37% | 518.2만 |
|---|
| 2026.05.15 | ₩176,948 | ₩177,671 | ₩172,707 | ₩173,350 | -2.03% | 664.1만 |
|---|
| 2026.05.14 | ₩178,955 | ₩180,132 | ₩176,333 | ₩176,667 | -1.28% | 453.3만 |
|---|
| 2026.05.13 | ₩178,661 | ₩180,694 | ₩176,426 | ₩177,992 | -0.37% | 666.7만 |
|---|
| 2026.05.12 | ₩180,600 | ₩183,945 | ₩177,550 | ₩180,520 | -0.04% | 603.5만 |
|---|
| 2026.05.11 | ₩175,263 | ₩180,413 | ₩175,222 | ₩178,620 | +1.92% | 538.5만 |
|---|
| 2026.05.08 | ₩173,911 | ₩178,380 | ₩172,574 | ₩175,691 | +1.02% | 1025만 |
|---|
| 2026.05.07 | ₩182,607 | ₩182,607 | ₩178,941 | ₩179,343 | -1.79% | 890.1만 |
|---|
| 2026.05.06 | ₩178,433 | ₩182,941 | ₩178,179 | ₩182,339 | +2.19% | 635.1만 |
|---|
| 2026.05.05 | ₩177,711 | ₩179,236 | ₩176,440 | ₩178,567 | +0.48% | 615.2만 |
|---|
| 2026.05.04 | ₩174,500 | ₩178,059 | ₩173,911 | ₩177,510 | +1.72% | 588.1만 |
|---|
| 2026.05.01 | ₩173,911 | ₩177,069 | ₩172,587 | ₩176,119 | +1.27% | 551.7만 |
|---|
| 2026.04.30 | ₩171,182 | ₩176,868 | ₩171,182 | ₩175,035 | +2.25% | 666만 |
|---|
| 2026.04.29 | ₩172,440 | ₩173,858 | ₩171,236 | ₩172,360 | -0.05% | 504.8만 |
|---|
| 2026.04.28 | ₩174,353 | ₩174,540 | ₩171,691 | ₩172,921 | -0.82% | 594만 |
|---|
| 2026.04.27 | ₩172,306 | ₩174,353 | ₩170,754 | ₩170,901 | -0.82% | 817만 |
|---|
| 2026.04.24 | ₩175,972 | ₩177,028 | ₩172,948 | ₩174,447 | -0.87% | 596.6만 |
|---|
| 2026.04.23 | ₩179,289 | ₩180,172 | ₩177,644 | ₩178,781 | -0.28% | 387.1만 |
|---|
| 2026.04.22 | ₩178,848 | ₩179,370 | ₩175,704 | ₩177,791 | -0.59% | 669.6만 |
|---|
| 2026.04.21 | ₩182,179 | ₩182,393 | ₩176,881 | ₩178,313 | -2.12% | 607만 |
|---|
| 2026.04.20 | ₩184,694 | ₩185,336 | ₩181,242 | ₩181,764 | -1.59% | 387.1만 |
|---|
| 2026.04.17 | ₩185,885 | ₩186,968 | ₩182,861 | ₩184,132 | -0.94% | 734.6만 |
|---|
| 2026.04.16 | ₩185,430 | ₩187,650 | ₩184,279 | ₩185,349 | -0.04% | 343.2만 |
|---|
| 2026.04.15 | ₩188,573 | ₩188,573 | ₩184,694 | ₩186,982 | -0.84% | 379.1만 |
|---|
| 2026.04.14 | ₩184,961 | ₩189,162 | ₩184,079 | ₩187,891 | +1.58% | 647.4만 |
|---|
| 2026.04.13 | ₩184,600 | ₩186,687 | ₩183,303 | ₩185,992 | +0.75% | 510.2만 |
|---|
| 2026.04.10 | ₩190,473 | ₩190,473 | ₩185,216 | ₩185,938 | -2.38% | 441.9만 |
|---|
| 2026.04.09 | ₩187,450 | ₩191,262 | ₩187,236 | ₩190,085 | +1.41% | 416.7만 |
|---|
| 2026.04.08 | ₩187,436 | ₩189,390 | ₩185,242 | ₩189,349 | +1.02% | 496.7만 |
|---|
| 2026.04.07 | ₩185,951 | ₩186,473 | ₩183,477 | ₩185,684 | -0.14% | 543.9만 |
|---|
| 2026.04.06 | ₩186,272 | ₩188,239 | ₩185,751 | ₩187,463 | +0.64% | 392.2만 |
|---|
| 2026.04.02 | ₩186,767 | ₩189,082 | ₩185,470 | ₩186,901 | +0.07% | 492.6만 |
|---|
| 2026.04.01 | ₩186,874 | ₩189,282 | ₩185,711 | ₩187,691 | +0.44% | 528.7만 |
|---|
| 2026.03.31 | ₩183,517 | ₩187,757 | ₩183,503 | ₩186,446 | +1.60% | 787.9만 |
|---|
| 2026.03.30 | ₩180,025 | ₩182,781 | ₩179,115 | ₩182,393 | +1.32% | 614.8만 |
|---|
| 2026.03.27 | ₩183,075 | ₩183,905 | ₩179,396 | ₩179,597 | -1.90% | 564.7만 |
|---|
| 2026.03.26 | ₩185,135 | ₩185,871 | ₩182,821 | ₩183,115 | -1.09% | 428.6만 |
|---|
| 2026.03.25 | ₩186,968 | ₩187,851 | ₩184,507 | ₩184,961 | -1.07% | 505.3만 |
|---|
| 2026.03.24 | ₩183,008 | ₩185,109 | ₩182,567 | ₩184,761 | +0.96% | 672.6만 |
|---|
| 2026.03.23 | ₩186,861 | ₩187,022 | ₩182,527 | ₩183,731 | -1.68% | 736.4만 |
|---|
| 2026.03.20 | ₩187,864 | ₩188,627 | ₩182,594 | ₩183,557 | -2.29% | 1552.2만 |
|---|
| 2026.03.19 | ₩189,189 | ₩190,085 | ₩187,450 | ₩188,774 | -0.22% | 731.1만 |
|---|
| 2026.03.18 | ₩191,517 | ₩192,373 | ₩186,259 | ₩189,015 | -1.31% | 707.9만 |
|---|
| 2026.03.17 | ₩196,012 | ₩196,266 | ₩191,664 | ₩193,175 | -1.45% | 388.8만 |
|---|
| 2026.03.16 | ₩192,948 | ₩195,490 | ₩190,874 | ₩194,259 | +0.68% | 369.7만 |
|---|
| 2026.03.13 | ₩196,453 | ₩198,286 | ₩192,908 | ₩193,965 | -1.27% | 437.6만 |
|---|
| 2026.03.12 | ₩194,125 | ₩196,587 | ₩192,493 | ₩194,259 | +0.07% | 700.7만 |
|---|
| 2026.03.11 | ₩196,801 | ₩199,731 | ₩195,062 | ₩195,316 | -0.75% | 555.1만 |
|---|
| 2026.03.10 | ₩197,630 | ₩199,838 | ₩196,440 | ₩198,741 | +0.56% | 509.9만 |
|---|
| 2026.03.09 | ₩191,971 | ₩196,547 | ₩191,958 | ₩196,159 | +2.18% | 521만 |
|---|
| 2026.03.06 | ₩192,052 | ₩193,510 | ₩190,995 | ₩192,547 | +0.26% | 492.1만 |
|---|
| 2026.03.05 | ₩195,744 | ₩196,319 | ₩191,771 | ₩194,165 | -0.81% | 694만 |
|---|
| 2026.03.04 | ₩199,222 | ₩199,222 | ₩195,450 | ₩198,286 | -0.47% | 692.5만 |
|---|
| 2026.03.03 | ₩198,165 | ₩199,115 | ₩194,674 | ₩197,764 | -0.20% | 674.2만 |
|---|
| 2026.03.02 | ₩197,818 | ₩201,697 | ₩197,724 | ₩200,707 | +1.46% | 718.3만 |
|---|
| 2026.02.27 | ₩192,052 | ₩200,667 | ₩191,798 | ₩199,262 | +3.75% | 1119.6만 |
|---|
| 2026.02.26 | ₩195,209 | ₩195,797 | ₩191,423 | ₩192,333 | -1.47% | 798.7만 |
|---|
| 2026.02.25 | ₩197,122 | ₩199,476 | ₩195,838 | ₩196,814 | -0.16% | 620.9만 |
|---|
| 2026.02.24 | ₩200,292 | ₩200,774 | ₩196,721 | ₩197,510 | -1.39% | 833.4만 |
|---|
| 2026.02.23 | ₩199,236 | ₩203,958 | ₩198,500 | ₩200,440 | +0.60% | 599.4만 |
|---|
| 2026.02.20 | ₩201,443 | ₩205,028 | ₩200,787 | ₩202,540 | +0.54% | 698.7만 |
|---|
| 2026.02.19 | ₩203,797 | ₩204,440 | ₩201,108 | ₩202,165 | -0.80% | 735.8만 |
|---|
| 2026.02.18 | ₩208,707 | ₩208,707 | ₩203,838 | ₩204,333 | -2.10% | 519.1만 |
|---|
| 2026.02.17 | ₩207,409 | ₩208,359 | ₩205,095 | ₩207,717 | +0.15% | 588.5만 |
|---|
| 2026.02.13 | ₩203,195 | ₩209,965 | ₩202,620 | ₩207,329 | +2.03% | 686.2만 |
|---|
| 2026.02.12 | ₩205,242 | ₩208,332 | ₩201,764 | ₩203,088 | -1.05% | 989.1만 |
|---|
| 2026.02.11 | ₩199,195 | ₩210,419 | ₩197,162 | ₩208,426 | +4.63% | 1143.4만 |
|---|
| 2026.02.10 | ₩202,634 | ₩203,169 | ₩196,747 | ₩196,961 | -2.80% | 1077.5만 |
|---|
| 2026.02.09 | ₩203,142 | ₩204,680 | ₩200,908 | ₩202,914 | -0.11% | 743.1만 |
|---|
| 2026.02.06 | ₩200,252 | ₩204,854 | ₩198,941 | ₩204,011 | +1.88% | 851만 |
|---|
| 2026.02.05 | ₩195,985 | ₩201,336 | ₩195,142 | ₩199,824 | +1.96% | 914.3만 |
|---|
| 2026.02.04 | ₩192,828 | ₩196,292 | ₩191,971 | ₩195,624 | +1.45% | 744만 |
|---|
| 2026.02.03 | ₩190,179 | ₩195,236 | ₩190,005 | ₩191,677 | +0.79% | 684만 |
|---|
| 2026.02.02 | ₩188,694 | ₩192,373 | ₩187,303 | ₩191,155 | +1.30% | 689.8만 |
|---|
| 2026.01.30 | ₩186,058 | ₩190,232 | ₩185,483 | ₩189,898 | +2.06% | 946만 |
|---|
| 2026.01.29 | ₩186,955 | ₩187,971 | ₩184,921 | ₩186,687 | -0.14% | 714.8만 |
|---|
| 2026.01.28 | ₩187,838 | ₩188,453 | ₩185,537 | ₩186,915 | -0.49% | 731.8만 |
|---|
| 2026.01.27 | ₩183,998 | ₩189,577 | ₩183,998 | ₩188,587 | +2.49% | 1061.5만 |
|---|
| 2026.01.26 | ₩181,778 | ₩184,654 | ₩178,848 | ₩184,319 | +1.40% | 1001.3만 |
|---|
| 2026.01.23 | ₩175,597 | ₩182,339 | ₩175,249 | ₩181,844 | +3.56% | 1318.1만 |
|---|
| 2026.01.22 | ₩172,748 | ₩178,059 | ₩172,574 | ₩175,436 | +1.56% | 855.1만 |
|---|
| 2026.01.21 | ₩165,524 | ₩173,095 | ₩164,119 | ₩172,721 | +4.35% | 728.5만 |
|---|
| 2026.01.20 | ₩165,617 | ₩168,881 | ₩163,584 | ₩166,072 | +0.27% | 915.3만 |
|---|
| 2026.01.16 | ₩165,617 | ₩167,383 | ₩163,343 | ₩167,102 | +0.90% | 1063.9만 |
|---|
| 2026.01.15 | ₩166,299 | ₩166,647 | ₩161,804 | ₩162,219 | -2.45% | 666만 |
|---|
| 2026.01.14 | ₩162,380 | ₩166,099 | ₩162,380 | ₩165,978 | +2.22% | 465.9만 |
|---|
| 2026.01.13 | ₩163,998 | ₩165,631 | ₩160,828 | ₩162,888 | -0.68% | 580.4만 |
|---|
| 2026.01.12 | ₩161,310 | ₩166,527 | ₩160,039 | ₩164,012 | +1.68% | 739.7만 |
|---|
| 2026.01.09 | ₩160,988 | ₩164,226 | ₩159,637 | ₩162,005 | +0.63% | 663만 |
|---|
| 2026.01.08 | ₩165,992 | ₩167,370 | ₩160,440 | ₩161,430 | -2.75% | 671.8만 |
|---|
| 2026.01.07 | ₩163,664 | ₩166,835 | ₩163,423 | ₩166,353 | +1.64% | 617.5만 |
|---|
| 2026.01.06 | ₩158,152 | ₩163,196 | ₩158,152 | ₩162,353 | +2.66% | 603.8만 |
|---|
| 2026.01.05 | ₩161,564 | ₩161,871 | ₩156,360 | ₩158,259 | -2.05% | 703.9만 |
|---|
| 2026.01.02 | ₩163,865 | ₩163,998 | ₩162,126 | ₩162,674 | -0.73% | 455.5만 |
|---|
| 2025.12.31 | ₩164,868 | ₩165,350 | ₩163,718 | ₩164,199 | -0.41% | 315만 |
|---|
| 2025.12.30 | ₩166,634 | ₩167,223 | ₩164,480 | ₩164,788 | -1.11% | 325.6만 |
|---|
| 2025.12.29 | ₩166,982 | ₩167,584 | ₩166,152 | ₩167,102 | +0.07% | 306.1만 |
|---|
| 2025.12.26 | ₩167,918 | ₩168,253 | ₩166,139 | ₩166,821 | -0.65% | 207.4만 |
|---|
| 2025.12.24 | ₩168,172 | ₩168,895 | ₩167,383 | ₩168,119 | -0.03% | 160.6만 |
|---|
| 2025.12.23 | ₩166,112 | ₩170,447 | ₩165,885 | ₩167,477 | +0.82% | 571.3만 |
|---|
| 2025.12.22 | ₩165,992 | ₩167,089 | ₩164,333 | ₩166,099 | +0.06% | 675.1만 |
|---|
| 2025.12.19 | ₩162,126 | ₩168,921 | ₩161,871 | ₩166,273 | +2.56% | 2439.5만 |
|---|
| 2025.12.18 | ₩162,192 | ₩163,597 | ₩161,778 | ₩162,500 | +0.19% | 579.5만 |
|---|
| 2025.12.17 | ₩159,557 | ₩163,303 | ₩158,634 | ₩162,353 | +1.75% | 795.9만 |
|---|
| 2025.12.16 | ₩161,243 | ₩162,728 | ₩158,085 | ₩158,902 | -1.45% | 641.8만 |
|---|
| 2025.12.15 | ₩163,209 | ₩164,520 | ₩159,718 | ₩160,239 | -1.82% | 780.5만 |
|---|
| 2025.12.12 | ₩164,360 | ₩165,390 | ₩159,905 | ₩161,069 | -2.00% | 676.8만 |
|---|
| 2025.12.11 | ₩163,544 | ₩165,537 | ₩161,871 | ₩164,828 | +0.79% | 489.2만 |
|---|
| 2025.12.10 | ₩159,851 | ₩162,420 | ₩158,902 | ₩162,326 | +1.55% | 853.1만 |
|---|
| 2025.12.09 | ₩161,965 | ₩163,544 | ₩159,223 | ₩159,677 | -1.41% | 725.6만 |
|---|
| 2025.12.08 | ₩161,845 | ₩163,704 | ₩161,256 | ₩162,126 | +0.17% | 887.1만 |
|---|
| 2025.12.05 | ₩163,597 | ₩163,918 | ₩161,042 | ₩162,166 | -0.87% | 1041.7만 |
|---|
| 2025.12.04 | ₩166,968 | ₩167,169 | ₩163,744 | ₩164,039 | -1.75% | 523.4만 |
|---|
| 2025.12.03 | ₩166,166 | ₩168,025 | ₩165,724 | ₩167,223 | +0.64% | 530.6만 |
|---|
| 2025.12.02 | ₩166,420 | ₩167,330 | ₩165,069 | ₩165,764 | -0.39% | 511만 |
|---|
| 2025.12.01 | ₩168,413 | ₩168,868 | ₩165,376 | ₩166,326 | -1.24% | 496만 |
|---|
| 2025.11.28 | ₩170,032 | ₩170,968 | ₩167,089 | ₩168,346 | -0.99% | 306.4만 |
|---|
| 2025.11.26 | ₩169,818 | ₩171,450 | ₩169,042 | ₩170,580 | +0.45% | 582.5만 |
|---|
| 2025.11.25 | ₩166,928 | ₩170,714 | ₩166,821 | ₩170,059 | +1.88% | 759만 |
|---|
| 2025.11.24 | ₩169,845 | ₩171,570 | ₩166,540 | ₩167,584 | -1.33% | 955.4만 |
|---|
| 2025.11.21 | ₩167,677 | ₩171,209 | ₩167,316 | ₩169,416 | +1.04% | 1037.9만 |
|---|
| 2025.11.20 | ₩171,691 | ₩172,172 | ₩166,607 | ₩167,209 | -2.61% | 992.4만 |
|---|
| 2025.11.19 | ₩170,018 | ₩171,370 | ₩168,373 | ₩171,329 | +0.77% | 688.2만 |
|---|
| 2025.11.18 | ₩166,607 | ₩170,380 | ₩164,975 | ₩170,139 | +2.12% | 817.9만 |
|---|
| 2025.11.17 | ₩167,530 | ₩169,269 | ₩165,764 | ₩166,005 | -0.91% | 575.8만 |
|---|
| 2025.11.14 | ₩166,968 | ₩168,079 | ₩163,878 | ₩167,249 | +0.17% | 659.9만 |
|---|
| 2025.11.13 | ₩165,550 | ₩170,808 | ₩165,350 | ₩167,490 | +1.17% | 925.4만 |
|---|
| 2025.11.12 | ₩163,744 | ₩167,049 | ₩162,942 | ₩165,082 | +0.82% | 600.5만 |
|---|
| 2025.11.11 | ₩158,674 | ₩164,212 | ₩158,634 | ₩163,958 | +3.33% | 628.1만 |
|---|
| 2025.11.10 | ₩159,731 | ₩160,333 | ₩156,694 | ₩158,059 | -1.05% | 756.6만 |
|---|
| 2025.11.07 | ₩165,738 | ₩165,885 | ₩157,243 | ₩158,982 | -4.08% | 906.6만 |
|---|
| 2025.11.06 | ₩163,116 | ₩166,018 | ₩162,835 | ₩165,082 | +1.21% | 608.8만 |
|---|
| 2025.11.05 | ₩163,477 | ₩165,524 | ₩162,821 | ₩163,985 | +0.31% | 641.8만 |
|---|
| 2025.11.04 | ₩164,748 | ₩165,309 | ₩159,517 | ₩164,547 | -0.12% | 846.7만 |
|---|
| 2025.11.03 | ₩160,293 | ₩163,637 | ₩159,330 | ₩163,276 | +1.86% | 829.4만 |
|---|
| 2025.10.31 | ₩155,263 | ₩163,089 | ₩152,534 | ₩160,253 | +3.21% | 1003만 |
|---|
| 2025.10.30 | ₩158,928 | ₩161,229 | ₩157,216 | ₩158,447 | -0.30% | 835만 |
|---|
| 2025.10.29 | ₩156,681 | ₩159,142 | ₩156,119 | ₩158,527 | +1.18% | 603.2만 |
|---|
| 2025.10.28 | ₩160,226 | ₩160,908 | ₩157,577 | ₩157,698 | -1.58% | 472.4만 |
|---|
| 2025.10.27 | ₩162,527 | ₩162,647 | ₩159,865 | ₩161,162 | -0.84% | 475.3만 |
|---|
| 2025.10.24 | ₩161,095 | ₩162,072 | ₩158,808 | ₩161,791 | +0.43% | 543.9만 |
|---|
| 2025.10.23 | ₩162,875 | ₩163,049 | ₩159,798 | ₩161,524 | -0.83% | 463.5만 |
|---|
| 2025.10.22 | ₩166,206 | ₩166,487 | ₩162,273 | ₩162,487 | -2.24% | 543.6만 |
|---|
| 2025.10.21 | ₩164,908 | ₩166,701 | ₩163,102 | ₩165,992 | +0.66% | 555.9만 |
|---|
| 2025.10.20 | ₩163,998 | ₩165,871 | ₩163,477 | ₩164,694 | +0.42% | 815만 |
|---|
| 2025.10.17 | ₩160,052 | ₩166,032 | ₩159,316 | ₩164,293 | +2.65% | 1584.6만 |
|---|
| 2025.10.16 | ₩157,831 | ₩162,634 | ₩156,975 | ₩157,657 | -0.11% | 674.3만 |
|---|
| 2025.10.15 | ₩157,965 | ₩159,289 | ₩156,614 | ₩158,259 | +0.19% | 455.2만 |
|---|
| 2025.10.14 | ₩157,216 | ₩159,637 | ₩156,025 | ₩158,500 | +0.82% | 631.1만 |
|---|
| 2025.10.13 | ₩155,637 | ₩158,902 | ₩154,915 | ₩158,139 | +1.61% | 512.5만 |
|---|
| 2025.10.10 | ₩157,390 | ₩159,637 | ₩155,851 | ₩156,761 | -0.40% | 789.7만 |
|---|