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 | ₩196,888 | ₩202,518 | ₩195,377 | ₩202,157 | +2.68% | 580.2만 |
| 2026.10.08 | ₩196,219 | ₩197,369 | ₩193,438 | ₩196,714 | +0.25% | 449만 |
| 2026.10.07 | ₩194,280 | ₩198,720 | ₩193,705 | ₩196,380 | +1.08% | 509.7만 |
| 2026.10.06 | ₩194,053 | ₩195,430 | ₩190,696 | ₩192,876 | -0.61% | 372.3만 |
| 2026.10.05 | ₩191,512 | ₩194,120 | ₩190,950 | ₩193,411 | +0.99% | 613.8만 |
| 2026.10.02 | ₩197,449 | ₩197,917 | ₩192,568 | ₩193,558 | -1.97% | 504.4만 |
| 2026.10.01 | ₩199,843 | ₩199,843 | ₩196,834 | ₩197,249 | -1.30% | 443.9만 |
| 2026.09.30 | ₩201,769 | ₩202,304 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩199,322 |
| -1.21% |
| 535.7만 |
| 2026.09.29 | ₩200,833 | ₩204,109 | ₩198,974 | ₩202,304 | +0.73% | 532.2만 |
|---|
| 2026.09.28 | ₩200,325 | ₩204,256 | ₩199,803 | ₩203,547 | +1.61% | 507.7만 |
|---|
| 2026.09.25 | ₩200,659 | ₩201,929 | ₩197,944 | ₩201,836 | +0.59% | 528.4만 |
|---|
| 2026.09.24 | ₩202,063 | ₩204,577 | ₩200,044 | ₩200,177 | -0.93% | 507.5만 |
|---|
| 2026.09.23 | ₩205,406 | ₩206,209 | ₩200,672 | ₩202,424 | -1.45% | 619.2만 |
|---|
| 2026.09.22 | ₩201,461 | ₩204,978 | ₩198,787 | ₩204,163 | +1.34% | 508만 |
|---|
| 2026.09.21 | ₩200,739 | ₩203,400 | ₩198,212 | ₩201,341 | +0.30% | 556.9만 |
|---|
| 2026.09.18 | ₩201,341 | ₩204,911 | ₩200,017 | ₩200,739 | -0.30% | 1641.2만 |
|---|
| 2026.09.17 | ₩198,961 | ₩201,983 | ₩196,433 | ₩201,782 | +1.42% | 784.2만 |
|---|
| 2026.09.16 | ₩196,019 | ₩199,656 | ₩195,403 | ₩197,490 | +0.75% | 518.8만 |
|---|
| 2026.09.15 | ₩192,568 | ₩195,711 | ₩191,151 | ₩195,644 | +1.60% | 453.3만 |
|---|
| 2026.09.14 | ₩192,916 | ₩196,246 | ₩192,181 | ₩195,791 | +1.49% | 492만 |
|---|
| 2026.09.11 | ₩194,227 | ₩195,230 | ₩191,900 | ₩192,194 | -1.05% | 420.2만 |
|---|
| 2026.09.10 | ₩193,999 | ₩195,123 | ₩192,127 | ₩193,652 | -0.18% | 601.9만 |
|---|
| 2026.09.09 | ₩194,521 | ₩197,490 | ₩193,906 | ₩194,775 | +0.13% | 458.3만 |
|---|
| 2026.09.08 | ₩196,553 | ₩198,787 | ₩194,507 | ₩196,099 | -0.23% | 608만 |
|---|
| 2026.09.04 | ₩199,562 | ₩202,183 | ₩199,562 | ₩201,929 | +1.19% | 618.1만 |
|---|
| 2026.09.03 | ₩201,488 | ₩202,571 | ₩198,466 | ₩202,223 | +0.37% | 449.8만 |
|---|
| 2026.09.02 | ₩200,592 | ₩204,002 | ₩199,027 | ₩200,070 | -0.26% | 492.3만 |
|---|
| 2026.09.01 | ₩198,613 | ₩200,539 | ₩196,473 | ₩200,485 | +0.94% | 486.8만 |
|---|
| 2026.08.31 | ₩192,876 | ₩196,874 | ₩191,472 | ₩195,698 | +1.46% | 659.5만 |
|---|
| 2026.08.28 | ₩199,883 | ₩199,883 | ₩193,745 | ₩194,815 | -2.54% | 394.7만 |
|---|
| 2026.08.27 | ₩196,981 | ₩199,402 | ₩195,256 | ₩199,068 | +1.06% | 501.5만 |
|---|
| 2026.08.26 | ₩197,917 | ₩200,084 | ₩196,580 | ₩198,038 | +0.06% | 525.8만 |
|---|
| 2026.08.25 | ₩196,045 | ₩199,174 | ₩194,681 | ₩198,947 | +1.48% | 463만 |
|---|
| 2026.08.24 | ₩195,149 | ₩196,366 | ₩193,357 | ₩196,232 | +0.56% | 618.3만 |
|---|
| 2026.08.21 | ₩193,264 | ₩197,797 | ₩191,900 | ₩195,403 | +1.11% | 538.4만 |
|---|
| 2026.08.20 | ₩196,166 | ₩196,339 | ₩191,485 | ₩191,819 | -2.22% | 716.8만 |
|---|
| 2026.08.19 | ₩194,039 | ₩199,215 | ₩192,970 | ₩197,383 | +1.72% | 673.9만 |
|---|
| 2026.08.18 | ₩187,219 | ₩192,421 | ₩186,604 | ₩191,819 | +2.46% | 575.9만 |
|---|
| 2026.08.17 | ₩185,026 | ₩186,537 | ₩182,713 | ₩185,775 | +0.40% | 394만 |
|---|
| 2026.08.14 | ₩182,953 | ₩185,120 | ₩181,750 | ₩185,026 | +1.13% | 340.8만 |
|---|
| 2026.08.13 | ₩183,127 | ₩184,946 | ₩181,910 | ₩184,732 | +0.88% | 489.7만 |
|---|
| 2026.08.12 | ₩179,182 | ₩183,368 | ₩178,259 | ₩181,696 | +1.40% | 568.4만 |
|---|
| 2026.08.11 | ₩177,430 | ₩183,007 | ₩176,534 | ₩181,563 | +2.33% | 549.4만 |
|---|
| 2026.08.10 | ₩175,999 | ₩179,623 | ₩175,999 | ₩177,938 | +1.10% | 683.4만 |
|---|
| 2026.08.07 | ₩176,655 | ₩179,316 | ₩174,635 | ₩178,139 | +0.84% | 820.2만 |
|---|
| 2026.08.06 | ₩179,182 | ₩179,837 | ₩172,536 | ₩174,996 | -2.34% | 923.5만 |
|---|
| 2026.08.05 | ₩181,870 | ₩184,277 | ₩173,311 | ₩176,200 | -3.12% | 1138.3만 |
|---|
| 2026.08.04 | ₩175,384 | ₩181,295 | ₩173,231 | ₩180,867 | +3.13% | 1009.1만 |
|---|
| 2026.08.03 | ₩175,317 | ₩175,852 | ₩172,563 | ₩175,384 | +0.04% | 752.4만 |
|---|
| 2026.07.31 | ₩174,154 | ₩175,037 | ₩172,188 | ₩174,127 | -0.02% | 653.2만 |
|---|
| 2026.07.30 | ₩173,873 | ₩175,705 | ₩171,546 | ₩175,558 | +0.97% | 672.5만 |
|---|
| 2026.07.29 | ₩179,744 | ₩180,051 | ₩177,283 | ₩177,497 | -1.25% | 776.4만 |
|---|
| 2026.07.28 | ₩178,005 | ₩182,218 | ₩177,363 | ₩179,623 | +0.91% | 694.6만 |
|---|
| 2026.07.27 | ₩175,184 | ₩177,938 | ₩173,084 | ₩174,542 | -0.37% | 495.4만 |
|---|
| 2026.07.24 | ₩175,090 | ₩176,053 | ₩172,563 | ₩172,924 | -1.24% | 553만 |
|---|
| 2026.07.23 | ₩172,803 | ₩175,277 | ₩170,650 | ₩174,996 | +1.27% | 629.9만 |
|---|
| 2026.07.22 | ₩176,294 | ₩177,671 | ₩174,154 | ₩174,301 | -1.13% | 475.8만 |
|---|
| 2026.07.21 | ₩174,528 | ₩177,684 | ₩172,683 | ₩174,221 | -0.18% | 837.1만 |
|---|
| 2026.07.20 | ₩179,570 | ₩181,201 | ₩177,738 | ₩178,139 | -0.80% | 410.4만 |
|---|
| 2026.07.17 | ₩184,023 | ₩188,035 | ₩179,316 | ₩179,570 | -2.42% | 690.3만 |
|---|
| 2026.07.16 | ₩176,200 | ₩182,458 | ₩175,598 | ₩182,271 | +3.45% | 792.7만 |
|---|
| 2026.07.15 | ₩173,980 | ₩177,791 | ₩173,057 | ₩176,120 | +1.23% | 446.8만 |
|---|
| 2026.07.14 | ₩173,445 | ₩175,465 | ₩173,071 | ₩173,900 | +0.26% | 525.6만 |
|---|
| 2026.07.13 | ₩173,392 | ₩176,080 | ₩171,092 | ₩175,719 | +1.34% | 513.2만 |
|---|
| 2026.07.10 | ₩179,222 | ₩180,493 | ₩172,870 | ₩173,619 | -3.13% | 593.6만 |
|---|
| 2026.07.09 | ₩181,295 | ₩181,950 | ₩178,219 | ₩180,319 | -0.54% | 583.9만 |
|---|
| 2026.07.08 | ₩182,646 | ₩184,143 | ₩179,196 | ₩181,629 | -0.56% | 845.4만 |
|---|
| 2026.07.07 | ₩177,350 | ₩182,672 | ₩176,521 | ₩182,352 | +2.82% | 917.7만 |
|---|
| 2026.07.06 | ₩177,698 | ₩177,698 | ₩171,011 | ₩173,325 | -2.46% | 1072.9만 |
|---|
| 2026.07.02 | ₩169,473 | ₩175,959 | ₩169,112 | ₩175,545 | +3.58% | 808.8만 |
|---|
| 2026.07.01 | ₩170,209 | ₩170,664 | ₩167,334 | ₩168,457 | -1.03% | 665.5만 |
|---|
| 2026.06.30 | ₩168,337 | ₩170,196 | ₩166,077 | ₩168,952 | +0.37% | 741만 |
|---|
| 2026.06.29 | ₩172,322 | ₩172,322 | ₩167,815 | ₩168,939 | -1.96% | 689.7만 |
|---|
| 2026.06.26 | ₩167,494 | ₩172,108 | ₩167,160 | ₩171,011 | +2.10% | 1990.8만 |
|---|
| 2026.06.25 | ₩167,521 | ₩169,768 | ₩165,381 | ₩165,609 | -1.14% | 725만 |
|---|
| 2026.06.24 | ₩167,909 | ₩170,196 | ₩166,866 | ₩167,374 | -0.32% | 741만 |
|---|
| 2026.06.23 | ₩169,340 | ₩169,340 | ₩166,411 | ₩167,227 | -1.25% | 846.3만 |
|---|
| 2026.06.22 | ₩166,224 | ₩167,387 | ₩164,485 | ₩166,986 | +0.46% | 812.6만 |
|---|
| 2026.06.18 | ₩168,297 | ₩169,019 | ₩163,723 | ₩165,502 | -1.66% | 1434.8만 |
|---|
| 2026.06.17 | ₩169,420 | ₩171,439 | ₩165,970 | ₩167,762 | -0.98% | 772.7만 |
|---|
| 2026.06.16 | ₩167,454 | ₩171,413 | ₩166,010 | ₩170,142 | +1.61% | 938.2만 |
|---|
| 2026.06.15 | ₩167,548 | ₩167,695 | ₩164,084 | ₩166,224 | -0.79% | 665.3만 |
|---|
| 2026.06.12 | ₩168,671 | ₩169,179 | ₩166,211 | ₩167,949 | -0.43% | 521.5만 |
|---|
| 2026.06.11 | ₩162,867 | ₩170,329 | ₩162,867 | ₩168,323 | +3.35% | 866.6만 |
|---|
| 2026.06.10 | ₩168,016 | ₩168,016 | ₩162,332 | ₩162,453 | -3.31% | 1015.4만 |
|---|
| 2026.06.09 | ₩172,242 | ₩172,509 | ₩164,753 | ₩167,829 | -2.56% | 868.3만 |
|---|
| 2026.06.08 | ₩173,940 | ₩174,916 | ₩170,008 | ₩171,306 | -1.51% | 979.6만 |
|---|
| 2026.06.05 | ₩173,967 | ₩176,066 | ₩172,402 | ₩172,723 | -0.71% | 1536.9만 |
|---|
| 2026.06.04 | ₩174,609 | ₩175,237 | ₩171,185 | ₩172,750 | -1.06% | 1372.9만 |
|---|
| 2026.06.03 | ₩170,624 | ₩173,659 | ₩170,503 | ₩172,496 | +1.10% | 623.7만 |
|---|
| 2026.06.02 | ₩172,496 | ₩174,649 | ₩169,928 | ₩170,597 | -1.10% | 808.3만 |
|---|
| 2026.06.01 | ₩179,182 | ₩179,182 | ₩174,555 | ₩175,317 | -2.16% | 625.9만 |
|---|
| 2026.05.29 | ₩180,707 | ₩183,475 | ₩178,594 | ₩179,771 | -0.52% | 1751만 |
|---|
| 2026.05.28 | ₩179,048 | ₩182,552 | ₩177,577 | ₩182,164 | +1.74% | 561만 |
|---|
| 2026.05.27 | ₩178,968 | ₩182,124 | ₩177,310 | ₩178,781 | -0.10% | 503.2만 |
|---|
| 2026.05.26 | ₩180,867 | ₩182,298 | ₩178,768 | ₩178,834 | -1.12% | 640.9만 |
|---|
| 2026.05.22 | ₩175,946 | ₩179,891 | ₩175,344 | ₩179,677 | +2.12% | 597.3만 |
|---|
| 2026.05.21 | ₩173,873 | ₩175,638 | ₩173,071 | ₩174,515 | +0.37% | 492.1만 |
|---|
| 2026.05.20 | ₩175,665 | ₩176,454 | ₩173,164 | ₩174,769 | -0.51% | 557.1만 |
|---|
| 2026.05.19 | ₩173,178 | ₩176,976 | ₩171,627 | ₩174,515 | +0.77% | 500.9만 |
|---|
| 2026.05.18 | ₩174,047 | ₩175,251 | ₩172,803 | ₩173,405 | -0.37% | 518.2만 |
|---|
| 2026.05.15 | ₩176,882 | ₩177,604 | ₩172,643 | ₩173,285 | -2.03% | 664.1만 |
|---|
| 2026.05.14 | ₩178,888 | ₩180,065 | ₩176,267 | ₩176,601 | -1.28% | 453.3만 |
|---|
| 2026.05.13 | ₩178,594 | ₩180,626 | ₩176,360 | ₩177,925 | -0.37% | 666.7만 |
|---|
| 2026.05.12 | ₩180,533 | ₩183,876 | ₩177,484 | ₩180,453 | -0.04% | 603.5만 |
|---|
| 2026.05.11 | ₩175,197 | ₩180,346 | ₩175,157 | ₩178,554 | +1.92% | 538.5만 |
|---|
| 2026.05.08 | ₩173,846 | ₩178,313 | ₩172,509 | ₩175,625 | +1.02% | 1025만 |
|---|
| 2026.05.07 | ₩182,539 | ₩182,539 | ₩178,875 | ₩179,276 | -1.79% | 890.1만 |
|---|
| 2026.05.06 | ₩178,366 | ₩182,873 | ₩178,112 | ₩182,271 | +2.19% | 635.1만 |
|---|
| 2026.05.05 | ₩177,644 | ₩179,169 | ₩176,374 | ₩178,500 | +0.48% | 615.2만 |
|---|
| 2026.05.04 | ₩174,435 | ₩177,992 | ₩173,846 | ₩177,444 | +1.72% | 588.1만 |
|---|
| 2026.05.01 | ₩173,846 | ₩177,002 | ₩172,522 | ₩176,053 | +1.27% | 551.7만 |
|---|
| 2026.04.30 | ₩171,118 | ₩176,802 | ₩171,118 | ₩174,970 | +2.25% | 666만 |
|---|
| 2026.04.29 | ₩172,375 | ₩173,793 | ₩171,172 | ₩172,295 | -0.05% | 504.8만 |
|---|
| 2026.04.28 | ₩174,288 | ₩174,475 | ₩171,627 | ₩172,857 | -0.82% | 594만 |
|---|
| 2026.04.27 | ₩172,242 | ₩174,288 | ₩170,690 | ₩170,838 | -0.82% | 817만 |
|---|
| 2026.04.24 | ₩175,906 | ₩176,962 | ₩172,884 | ₩174,381 | -0.87% | 596.6만 |
|---|
| 2026.04.23 | ₩179,222 | ₩180,105 | ₩177,577 | ₩178,714 | -0.28% | 387.1만 |
|---|
| 2026.04.22 | ₩178,781 | ₩179,303 | ₩175,638 | ₩177,725 | -0.59% | 669.6만 |
|---|
| 2026.04.21 | ₩182,111 | ₩182,325 | ₩176,815 | ₩178,246 | -2.12% | 607만 |
|---|
| 2026.04.20 | ₩184,625 | ₩185,267 | ₩181,175 | ₩181,696 | -1.59% | 387.1만 |
|---|
| 2026.04.17 | ₩185,815 | ₩186,898 | ₩182,793 | ₩184,063 | -0.94% | 734.6만 |
|---|
| 2026.04.16 | ₩185,360 | ₩187,580 | ₩184,210 | ₩185,280 | -0.04% | 343.2만 |
|---|
| 2026.04.15 | ₩188,503 | ₩188,503 | ₩184,625 | ₩186,912 | -0.84% | 379.1만 |
|---|
| 2026.04.14 | ₩184,892 | ₩189,091 | ₩184,010 | ₩187,821 | +1.58% | 647.4만 |
|---|
| 2026.04.13 | ₩184,531 | ₩186,617 | ₩183,234 | ₩185,922 | +0.75% | 510.2만 |
|---|
| 2026.04.10 | ₩190,402 | ₩190,402 | ₩185,146 | ₩185,869 | -2.38% | 441.9만 |
|---|
| 2026.04.09 | ₩187,380 | ₩191,191 | ₩187,166 | ₩190,014 | +1.41% | 416.7만 |
|---|
| 2026.04.08 | ₩187,366 | ₩189,319 | ₩185,173 | ₩189,279 | +1.02% | 496.7만 |
|---|
| 2026.04.07 | ₩185,882 | ₩186,403 | ₩183,408 | ₩185,614 | -0.14% | 543.9만 |
|---|
| 2026.04.06 | ₩186,203 | ₩188,169 | ₩185,681 | ₩187,393 | +0.64% | 392.2만 |
|---|
| 2026.04.02 | ₩186,698 | ₩189,011 | ₩185,400 | ₩186,831 | +0.07% | 492.6만 |
|---|
| 2026.04.01 | ₩186,805 | ₩189,212 | ₩185,641 | ₩187,620 | +0.44% | 528.7만 |
|---|
| 2026.03.31 | ₩183,448 | ₩187,687 | ₩183,435 | ₩186,377 | +1.60% | 787.9만 |
|---|
| 2026.03.30 | ₩179,958 | ₩182,713 | ₩179,048 | ₩182,325 | +1.32% | 614.8만 |
|---|
| 2026.03.27 | ₩183,007 | ₩183,836 | ₩179,329 | ₩179,530 | -1.90% | 564.7만 |
|---|
| 2026.03.26 | ₩185,066 | ₩185,802 | ₩182,753 | ₩183,047 | -1.09% | 428.6만 |
|---|
| 2026.03.25 | ₩186,898 | ₩187,781 | ₩184,438 | ₩184,892 | -1.07% | 505.3만 |
|---|
| 2026.03.24 | ₩182,940 | ₩185,039 | ₩182,499 | ₩184,692 | +0.96% | 672.6만 |
|---|
| 2026.03.23 | ₩186,791 | ₩186,952 | ₩182,458 | ₩183,662 | -1.68% | 736.4만 |
|---|
| 2026.03.20 | ₩187,794 | ₩188,556 | ₩182,525 | ₩183,488 | -2.29% | 1552.2만 |
|---|
| 2026.03.19 | ₩189,118 | ₩190,014 | ₩187,380 | ₩188,704 | -0.22% | 731.1만 |
|---|
| 2026.03.18 | ₩191,445 | ₩192,301 | ₩186,189 | ₩188,944 | -1.31% | 707.9만 |
|---|
| 2026.03.17 | ₩195,938 | ₩196,192 | ₩191,592 | ₩193,103 | -1.45% | 388.8만 |
|---|
| 2026.03.16 | ₩192,876 | ₩195,417 | ₩190,803 | ₩194,186 | +0.68% | 369.7만 |
|---|
| 2026.03.13 | ₩196,380 | ₩198,212 | ₩192,836 | ₩193,892 | -1.27% | 437.6만 |
|---|
| 2026.03.12 | ₩194,053 | ₩196,513 | ₩192,421 | ₩194,186 | +0.07% | 700.7만 |
|---|
| 2026.03.11 | ₩196,727 | ₩199,656 | ₩194,989 | ₩195,243 | -0.75% | 555.1만 |
|---|
| 2026.03.10 | ₩197,556 | ₩199,763 | ₩196,366 | ₩198,666 | +0.56% | 509.9만 |
|---|
| 2026.03.09 | ₩191,900 | ₩196,473 | ₩191,886 | ₩196,085 | +2.18% | 521만 |
|---|
| 2026.03.06 | ₩191,980 | ₩193,438 | ₩190,923 | ₩192,475 | +0.26% | 492.1만 |
|---|
| 2026.03.05 | ₩195,671 | ₩196,246 | ₩191,699 | ₩194,093 | -0.81% | 694만 |
|---|
| 2026.03.04 | ₩199,148 | ₩199,148 | ₩195,377 | ₩198,212 | -0.47% | 692.5만 |
|---|
| 2026.03.03 | ₩198,091 | ₩199,041 | ₩194,601 | ₩197,690 | -0.20% | 674.2만 |
|---|
| 2026.03.02 | ₩197,744 | ₩201,622 | ₩197,650 | ₩200,632 | +1.46% | 718.3만 |
|---|
| 2026.02.27 | ₩191,980 | ₩200,592 | ₩191,726 | ₩199,188 | +3.75% | 1119.6만 |
|---|
| 2026.02.26 | ₩195,136 | ₩195,724 | ₩191,351 | ₩192,261 | -1.47% | 798.7만 |
|---|
| 2026.02.25 | ₩197,048 | ₩199,402 | ₩195,764 | ₩196,741 | -0.16% | 620.9만 |
|---|
| 2026.02.24 | ₩200,218 | ₩200,699 | ₩196,647 | ₩197,436 | -1.39% | 833.4만 |
|---|
| 2026.02.23 | ₩199,161 | ₩203,882 | ₩198,426 | ₩200,365 | +0.60% | 599.4만 |
|---|
| 2026.02.20 | ₩201,368 | ₩204,952 | ₩200,712 | ₩202,464 | +0.54% | 698.7만 |
|---|
| 2026.02.19 | ₩203,721 | ₩204,363 | ₩201,033 | ₩202,090 | -0.80% | 735.8만 |
|---|
| 2026.02.18 | ₩208,629 | ₩208,629 | ₩203,761 | ₩204,256 | -2.10% | 519.1만 |
|---|
| 2026.02.17 | ₩207,332 | ₩208,281 | ₩205,018 | ₩207,639 | +0.15% | 588.5만 |
|---|
| 2026.02.13 | ₩203,119 | ₩209,886 | ₩202,544 | ₩207,252 | +2.03% | 686.2만 |
|---|
| 2026.02.12 | ₩205,165 | ₩208,255 | ₩201,689 | ₩203,012 | -1.05% | 989.1만 |
|---|
| 2026.02.11 | ₩199,121 | ₩210,341 | ₩197,088 | ₩208,348 | +4.63% | 1143.4만 |
|---|
| 2026.02.10 | ₩202,558 | ₩203,093 | ₩196,674 | ₩196,888 | -2.80% | 1077.5만 |
|---|
| 2026.02.09 | ₩203,066 | ₩204,604 | ₩200,833 | ₩202,839 | -0.11% | 743.1만 |
|---|
| 2026.02.06 | ₩200,177 | ₩204,778 | ₩198,867 | ₩203,935 | +1.88% | 851만 |
|---|
| 2026.02.05 | ₩195,912 | ₩201,261 | ₩195,069 | ₩199,750 | +1.96% | 914.3만 |
|---|
| 2026.02.04 | ₩192,756 | ₩196,219 | ₩191,900 | ₩195,550 | +1.45% | 744만 |
|---|
| 2026.02.03 | ₩190,108 | ₩195,163 | ₩189,934 | ₩191,605 | +0.79% | 684만 |
|---|
| 2026.02.02 | ₩188,623 | ₩192,301 | ₩187,233 | ₩191,084 | +1.30% | 689.8만 |
|---|
| 2026.01.30 | ₩185,989 | ₩190,161 | ₩185,414 | ₩189,827 | +2.06% | 946만 |
|---|
| 2026.01.29 | ₩186,885 | ₩187,901 | ₩184,852 | ₩186,617 | -0.14% | 714.8만 |
|---|
| 2026.01.28 | ₩187,767 | ₩188,383 | ₩185,467 | ₩186,845 | -0.49% | 731.8만 |
|---|
| 2026.01.27 | ₩183,929 | ₩189,506 | ₩183,929 | ₩188,516 | +2.49% | 1061.5만 |
|---|
| 2026.01.26 | ₩181,710 | ₩184,585 | ₩178,781 | ₩184,250 | +1.40% | 1001.3만 |
|---|
| 2026.01.23 | ₩175,531 | ₩182,271 | ₩175,184 | ₩181,776 | +3.56% | 1318.1만 |
|---|
| 2026.01.22 | ₩172,683 | ₩177,992 | ₩172,509 | ₩175,371 | +1.56% | 855.1만 |
|---|
| 2026.01.21 | ₩165,462 | ₩173,031 | ₩164,058 | ₩172,656 | +4.35% | 728.5만 |
|---|
| 2026.01.20 | ₩165,555 | ₩168,818 | ₩163,523 | ₩166,010 | +0.27% | 915.3만 |
|---|
| 2026.01.16 | ₩165,555 | ₩167,320 | ₩163,282 | ₩167,040 | +0.90% | 1063.9만 |
|---|
| 2026.01.15 | ₩166,237 | ₩166,585 | ₩161,744 | ₩162,159 | -2.45% | 666만 |
|---|
| 2026.01.14 | ₩162,319 | ₩166,037 | ₩162,319 | ₩165,916 | +2.22% | 465.9만 |
|---|
| 2026.01.13 | ₩163,937 | ₩165,569 | ₩160,768 | ₩162,827 | -0.68% | 580.4만 |
|---|
| 2026.01.12 | ₩161,249 | ₩166,465 | ₩159,979 | ₩163,951 | +1.68% | 739.7만 |
|---|
| 2026.01.09 | ₩160,928 | ₩164,164 | ₩159,578 | ₩161,945 | +0.63% | 663만 |
|---|
| 2026.01.08 | ₩165,930 | ₩167,307 | ₩160,380 | ₩161,370 | -2.75% | 671.8만 |
|---|
| 2026.01.07 | ₩163,603 | ₩166,772 | ₩163,362 | ₩166,291 | +1.64% | 617.5만 |
|---|
| 2026.01.06 | ₩158,093 | ₩163,135 | ₩158,093 | ₩162,292 | +2.66% | 603.8만 |
|---|
| 2026.01.05 | ₩161,503 | ₩161,811 | ₩156,301 | ₩158,200 | -2.05% | 703.9만 |
|---|
| 2026.01.02 | ₩163,803 | ₩163,937 | ₩162,065 | ₩162,613 | -0.73% | 455.5만 |
|---|
| 2025.12.31 | ₩164,806 | ₩165,288 | ₩163,656 | ₩164,138 | -0.41% | 315만 |
|---|
| 2025.12.30 | ₩166,572 | ₩167,160 | ₩164,419 | ₩164,726 | -1.11% | 325.6만 |
|---|
| 2025.12.29 | ₩166,919 | ₩167,521 | ₩166,090 | ₩167,040 | +0.07% | 306.1만 |
|---|
| 2025.12.26 | ₩167,855 | ₩168,190 | ₩166,077 | ₩166,759 | -0.65% | 207.4만 |
|---|
| 2025.12.24 | ₩168,109 | ₩168,832 | ₩167,320 | ₩168,056 | -0.03% | 160.6만 |
|---|
| 2025.12.23 | ₩166,050 | ₩170,383 | ₩165,823 | ₩167,414 | +0.82% | 571.3만 |
|---|
| 2025.12.22 | ₩165,930 | ₩167,026 | ₩164,271 | ₩166,037 | +0.06% | 675.1만 |
|---|
| 2025.12.19 | ₩162,065 | ₩168,858 | ₩161,811 | ₩166,211 | +2.56% | 2439.5만 |
|---|
| 2025.12.18 | ₩162,132 | ₩163,536 | ₩161,717 | ₩162,439 | +0.19% | 579.5만 |
|---|
| 2025.12.17 | ₩159,497 | ₩163,242 | ₩158,575 | ₩162,292 | +1.75% | 795.9만 |
|---|
| 2025.12.16 | ₩161,182 | ₩162,667 | ₩158,026 | ₩158,842 | -1.45% | 641.8만 |
|---|
| 2025.12.15 | ₩163,148 | ₩164,459 | ₩159,658 | ₩160,179 | -1.82% | 780.5만 |
|---|
| 2025.12.12 | ₩164,298 | ₩165,328 | ₩159,845 | ₩161,009 | -2.00% | 676.8만 |
|---|
| 2025.12.11 | ₩163,482 | ₩165,475 | ₩161,811 | ₩164,766 | +0.79% | 489.2만 |
|---|
| 2025.12.10 | ₩159,792 | ₩162,359 | ₩158,842 | ₩162,266 | +1.55% | 853.1만 |
|---|
| 2025.12.09 | ₩161,904 | ₩163,482 | ₩159,163 | ₩159,618 | -1.41% | 725.6만 |
|---|
| 2025.12.08 | ₩161,784 | ₩163,643 | ₩161,196 | ₩162,065 | +0.17% | 887.1만 |
|---|
| 2025.12.05 | ₩163,536 | ₩163,857 | ₩160,982 | ₩162,105 | -0.87% | 1041.7만 |
|---|
| 2025.12.04 | ₩166,906 | ₩167,107 | ₩163,683 | ₩163,977 | -1.75% | 523.4만 |
|---|
| 2025.12.03 | ₩166,104 | ₩167,962 | ₩165,662 | ₩167,160 | +0.64% | 530.6만 |
|---|
| 2025.12.02 | ₩166,358 | ₩167,267 | ₩165,007 | ₩165,702 | -0.39% | 511만 |
|---|
| 2025.12.01 | ₩168,350 | ₩168,805 | ₩165,315 | ₩166,264 | -1.24% | 496만 |
|---|
| 2025.11.28 | ₩169,968 | ₩170,904 | ₩167,026 | ₩168,283 | -0.99% | 306.4만 |
|---|
| 2025.11.26 | ₩169,754 | ₩171,386 | ₩168,979 | ₩170,517 | +0.45% | 582.5만 |
|---|
| 2025.11.25 | ₩166,866 | ₩170,650 | ₩166,759 | ₩169,995 | +1.88% | 759만 |
|---|
| 2025.11.24 | ₩169,781 | ₩171,506 | ₩166,478 | ₩167,521 | -1.33% | 955.4만 |
|---|
| 2025.11.21 | ₩167,615 | ₩171,145 | ₩167,254 | ₩169,353 | +1.04% | 1037.9만 |
|---|
| 2025.11.20 | ₩171,627 | ₩172,108 | ₩166,545 | ₩167,147 | -2.61% | 992.4만 |
|---|
| 2025.11.19 | ₩169,955 | ₩171,306 | ₩168,310 | ₩171,265 | +0.77% | 688.2만 |
|---|
| 2025.11.18 | ₩166,545 | ₩170,316 | ₩164,913 | ₩170,075 | +2.12% | 817.9만 |
|---|
| 2025.11.17 | ₩167,468 | ₩169,206 | ₩165,702 | ₩165,943 | -0.91% | 575.8만 |
|---|
| 2025.11.14 | ₩166,906 | ₩168,016 | ₩163,817 | ₩167,187 | +0.17% | 659.9만 |
|---|
| 2025.11.13 | ₩165,488 | ₩170,744 | ₩165,288 | ₩167,427 | +1.17% | 925.4만 |
|---|
| 2025.11.12 | ₩163,683 | ₩166,986 | ₩162,881 | ₩165,020 | +0.82% | 600.5만 |
|---|
| 2025.11.11 | ₩158,615 | ₩164,151 | ₩158,575 | ₩163,897 | +3.33% | 628.1만 |
|---|
| 2025.11.10 | ₩159,671 | ₩160,273 | ₩156,636 | ₩158,000 | -1.05% | 756.6만 |
|---|
| 2025.11.07 | ₩165,676 | ₩165,823 | ₩157,184 | ₩158,922 | -4.08% | 906.6만 |
|---|
| 2025.11.06 | ₩163,055 | ₩165,956 | ₩162,774 | ₩165,020 | +1.21% | 608.8만 |
|---|
| 2025.11.05 | ₩163,416 | ₩165,462 | ₩162,760 | ₩163,924 | +0.31% | 641.8만 |
|---|
| 2025.11.04 | ₩164,686 | ₩165,248 | ₩159,457 | ₩164,485 | -0.12% | 846.7만 |
|---|
| 2025.11.03 | ₩160,233 | ₩163,576 | ₩159,270 | ₩163,215 | +1.86% | 829.4만 |
|---|
| 2025.10.31 | ₩155,205 | ₩163,028 | ₩152,477 | ₩160,193 | +3.21% | 1003만 |
|---|
| 2025.10.30 | ₩158,869 | ₩161,169 | ₩157,157 | ₩158,387 | -0.30% | 835만 |
|---|
| 2025.10.29 | ₩156,622 | ₩159,083 | ₩156,061 | ₩158,468 | +1.18% | 603.2만 |
|---|
| 2025.10.28 | ₩160,166 | ₩160,848 | ₩157,518 | ₩157,639 | -1.58% | 472.4만 |
|---|
| 2025.10.27 | ₩162,466 | ₩162,587 | ₩159,805 | ₩161,102 | -0.84% | 475.3만 |
|---|
| 2025.10.24 | ₩161,035 | ₩162,011 | ₩158,749 | ₩161,731 | +0.43% | 543.9만 |
|---|
| 2025.10.23 | ₩162,814 | ₩162,988 | ₩159,738 | ₩161,463 | -0.83% | 463.5만 |
|---|
| 2025.10.22 | ₩166,144 | ₩166,424 | ₩162,212 | ₩162,426 | -2.24% | 543.6만 |
|---|
| 2025.10.21 | ₩164,847 | ₩166,638 | ₩163,041 | ₩165,930 | +0.66% | 555.9만 |
|---|
| 2025.10.20 | ₩163,937 | ₩165,809 | ₩163,416 | ₩164,633 | +0.42% | 815만 |
|---|
| 2025.10.17 | ₩159,992 | ₩165,970 | ₩159,257 | ₩164,231 | +2.65% | 1584.6만 |
|---|
| 2025.10.16 | ₩157,772 | ₩162,573 | ₩156,916 | ₩157,598 | -0.11% | 674.3만 |
|---|
| 2025.10.15 | ₩157,906 | ₩159,230 | ₩156,555 | ₩158,200 | +0.19% | 455.2만 |
|---|
| 2025.10.14 | ₩157,157 | ₩159,578 | ₩155,967 | ₩158,441 | +0.82% | 631.1만 |
|---|
| 2025.10.13 | ₩155,579 | ₩158,842 | ₩154,857 | ₩158,080 | +1.61% | 512.5만 |
|---|
| 2025.10.10 | ₩157,331 | ₩159,578 | ₩155,793 | ₩156,702 | -0.40% | 789.7만 |
|---|