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 | ₩197,446 | ₩203,092 | ₩195,930 | ₩202,730 | +2.68% | 580.2만 |
| 2026.10.08 | ₩196,775 | ₩197,929 | ₩193,986 | ₩197,271 | +0.25% | 449만 |
| 2026.10.07 | ₩194,831 | ₩199,283 | ₩194,254 | ₩196,936 | +1.08% | 509.7만 |
| 2026.10.06 | ₩194,603 | ₩195,984 | ₩191,237 | ₩193,423 | -0.61% | 372.3만 |
| 2026.10.05 | ₩192,055 | ₩194,670 | ₩191,491 | ₩193,959 | +0.99% | 613.8만 |
| 2026.10.02 | ₩198,009 | ₩198,478 | ₩193,114 | ₩194,106 | -1.97% | 504.4만 |
| 2026.10.01 | ₩200,410 | ₩200,410 | ₩197,392 | ₩197,808 | -1.30% | 443.9만 |
| 2026.09.30 | ₩202,341 | ₩202,877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩199,886 |
| -1.21% |
| 535.7만 |
| 2026.09.29 | ₩201,402 | ₩204,688 | ₩199,538 | ₩202,877 | +0.73% | 532.2만 |
|---|
| 2026.09.28 | ₩200,892 | ₩204,835 | ₩200,369 | ₩204,124 | +1.61% | 507.7만 |
|---|
| 2026.09.25 | ₩201,228 | ₩202,502 | ₩198,505 | ₩202,408 | +0.59% | 528.4만 |
|---|
| 2026.09.24 | ₩202,636 | ₩205,157 | ₩200,611 | ₩200,745 | -0.93% | 507.5만 |
|---|
| 2026.09.23 | ₩205,988 | ₩206,793 | ₩201,241 | ₩202,998 | -1.45% | 619.2만 |
|---|
| 2026.09.22 | ₩202,032 | ₩205,559 | ₩199,350 | ₩204,741 | +1.34% | 508만 |
|---|
| 2026.09.21 | ₩201,308 | ₩203,977 | ₩198,773 | ₩201,911 | +0.30% | 556.9만 |
|---|
| 2026.09.18 | ₩201,911 | ₩205,492 | ₩200,584 | ₩201,308 | -0.30% | 1641.2만 |
|---|
| 2026.09.17 | ₩199,524 | ₩202,555 | ₩196,990 | ₩202,354 | +1.42% | 784.2만 |
|---|
| 2026.09.16 | ₩196,574 | ₩200,222 | ₩195,957 | ₩198,049 | +0.75% | 518.8만 |
|---|
| 2026.09.15 | ₩193,114 | ₩196,266 | ₩191,693 | ₩196,199 | +1.60% | 453.3만 |
|---|
| 2026.09.14 | ₩193,463 | ₩196,802 | ₩192,725 | ₩196,346 | +1.49% | 492만 |
|---|
| 2026.09.11 | ₩194,777 | ₩195,783 | ₩192,444 | ₩192,739 | -1.05% | 420.2만 |
|---|
| 2026.09.10 | ₩194,549 | ₩195,676 | ₩192,672 | ₩194,200 | -0.18% | 601.9만 |
|---|
| 2026.09.09 | ₩195,072 | ₩198,049 | ₩194,455 | ₩195,327 | +0.13% | 458.3만 |
|---|
| 2026.09.08 | ₩197,110 | ₩199,350 | ₩195,059 | ₩196,655 | -0.23% | 608만 |
|---|
| 2026.09.04 | ₩200,128 | ₩202,756 | ₩200,128 | ₩202,502 | +1.19% | 618.1만 |
|---|
| 2026.09.03 | ₩202,059 | ₩203,145 | ₩199,028 | ₩202,797 | +0.37% | 449.8만 |
|---|
| 2026.09.02 | ₩201,161 | ₩204,580 | ₩199,591 | ₩200,637 | -0.26% | 492.3만 |
|---|
| 2026.09.01 | ₩199,176 | ₩201,107 | ₩197,030 | ₩201,053 | +0.94% | 486.8만 |
|---|
| 2026.08.31 | ₩193,423 | ₩197,432 | ₩192,014 | ₩196,252 | +1.46% | 659.5만 |
|---|
| 2026.08.28 | ₩200,450 | ₩200,450 | ₩194,294 | ₩195,367 | -2.54% | 394.7만 |
|---|
| 2026.08.27 | ₩197,540 | ₩199,967 | ₩195,810 | ₩199,632 | +1.06% | 501.5만 |
|---|
| 2026.08.26 | ₩198,478 | ₩200,651 | ₩197,137 | ₩198,599 | +0.06% | 525.8만 |
|---|
| 2026.08.25 | ₩196,601 | ₩199,739 | ₩195,233 | ₩199,511 | +1.48% | 463만 |
|---|
| 2026.08.24 | ₩195,702 | ₩196,923 | ₩193,905 | ₩196,789 | +0.56% | 618.3만 |
|---|
| 2026.08.21 | ₩193,811 | ₩198,358 | ₩192,444 | ₩195,957 | +1.11% | 538.4만 |
|---|
| 2026.08.20 | ₩196,722 | ₩196,896 | ₩192,028 | ₩192,363 | -2.22% | 716.8만 |
|---|
| 2026.08.19 | ₩194,589 | ₩199,779 | ₩193,516 | ₩197,942 | +1.72% | 673.9만 |
|---|
| 2026.08.18 | ₩187,750 | ₩192,967 | ₩187,133 | ₩192,363 | +2.46% | 575.9만 |
|---|
| 2026.08.17 | ₩185,550 | ₩187,066 | ₩183,230 | ₩186,301 | +0.40% | 394만 |
|---|
| 2026.08.14 | ₩183,472 | ₩185,644 | ₩182,265 | ₩185,550 | +1.13% | 340.8만 |
|---|
| 2026.08.13 | ₩183,646 | ₩185,470 | ₩182,426 | ₩185,255 | +0.88% | 489.7만 |
|---|
| 2026.08.12 | ₩179,690 | ₩183,888 | ₩178,765 | ₩182,211 | +1.40% | 568.4만 |
|---|
| 2026.08.11 | ₩177,933 | ₩183,525 | ₩177,035 | ₩182,077 | +2.33% | 549.4만 |
|---|
| 2026.08.10 | ₩176,498 | ₩180,133 | ₩176,498 | ₩178,443 | +1.10% | 683.4만 |
|---|
| 2026.08.07 | ₩177,155 | ₩179,824 | ₩175,130 | ₩178,644 | +0.84% | 820.2만 |
|---|
| 2026.08.06 | ₩179,690 | ₩180,347 | ₩173,025 | ₩175,492 | -2.34% | 923.5만 |
|---|
| 2026.08.05 | ₩182,386 | ₩184,799 | ₩173,803 | ₩176,699 | -3.12% | 1138.3만 |
|---|
| 2026.08.04 | ₩175,881 | ₩181,809 | ₩173,722 | ₩181,380 | +3.13% | 1009.1만 |
|---|
| 2026.08.03 | ₩175,814 | ₩176,351 | ₩173,052 | ₩175,881 | +0.04% | 752.4만 |
|---|
| 2026.07.31 | ₩174,648 | ₩175,533 | ₩172,676 | ₩174,621 | -0.02% | 653.2만 |
|---|
| 2026.07.30 | ₩174,366 | ₩176,203 | ₩172,032 | ₩176,056 | +0.97% | 672.5만 |
|---|
| 2026.07.29 | ₩180,253 | ₩180,562 | ₩177,786 | ₩178,000 | -1.25% | 776.4만 |
|---|
| 2026.07.28 | ₩178,510 | ₩182,734 | ₩177,866 | ₩180,133 | +0.91% | 694.6만 |
|---|
| 2026.07.27 | ₩175,680 | ₩178,443 | ₩173,575 | ₩175,036 | -0.37% | 495.4만 |
|---|
| 2026.07.24 | ₩175,586 | ₩176,552 | ₩173,052 | ₩173,414 | -1.24% | 553만 |
|---|
| 2026.07.23 | ₩173,293 | ₩175,774 | ₩171,134 | ₩175,492 | +1.27% | 629.9만 |
|---|
| 2026.07.22 | ₩176,793 | ₩178,175 | ₩174,648 | ₩174,795 | -1.13% | 475.8만 |
|---|
| 2026.07.21 | ₩175,023 | ₩178,188 | ₩173,172 | ₩174,715 | -0.18% | 837.1만 |
|---|
| 2026.07.20 | ₩180,079 | ₩181,715 | ₩178,242 | ₩178,644 | -0.80% | 410.4만 |
|---|
| 2026.07.17 | ₩184,545 | ₩188,568 | ₩179,824 | ₩180,079 | -2.42% | 690.3만 |
|---|
| 2026.07.16 | ₩176,699 | ₩182,976 | ₩176,096 | ₩182,788 | +3.45% | 792.7만 |
|---|
| 2026.07.15 | ₩174,473 | ₩178,295 | ₩173,548 | ₩176,619 | +1.23% | 446.8만 |
|---|
| 2026.07.14 | ₩173,937 | ₩175,962 | ₩173,561 | ₩174,393 | +0.26% | 525.6만 |
|---|
| 2026.07.13 | ₩173,883 | ₩176,579 | ₩171,576 | ₩176,217 | +1.34% | 513.2만 |
|---|
| 2026.07.10 | ₩179,730 | ₩181,004 | ₩173,360 | ₩174,111 | -3.13% | 593.6만 |
|---|
| 2026.07.09 | ₩181,809 | ₩182,466 | ₩178,724 | ₩180,830 | -0.54% | 583.9만 |
|---|
| 2026.07.08 | ₩183,163 | ₩184,665 | ₩179,703 | ₩182,144 | -0.56% | 845.4만 |
|---|
| 2026.07.07 | ₩177,853 | ₩183,190 | ₩177,021 | ₩182,868 | +2.82% | 917.7만 |
|---|
| 2026.07.06 | ₩178,201 | ₩178,201 | ₩171,496 | ₩173,816 | -2.46% | 1072.9만 |
|---|
| 2026.07.02 | ₩169,954 | ₩176,458 | ₩169,592 | ₩176,042 | +3.58% | 808.8만 |
|---|
| 2026.07.01 | ₩170,691 | ₩171,147 | ₩167,808 | ₩168,935 | -1.03% | 665.5만 |
|---|
| 2026.06.30 | ₩168,814 | ₩170,678 | ₩166,547 | ₩169,431 | +0.37% | 741만 |
|---|
| 2026.06.29 | ₩172,810 | ₩172,810 | ₩168,291 | ₩169,417 | -1.96% | 689.7만 |
|---|
| 2026.06.26 | ₩167,969 | ₩172,596 | ₩167,634 | ₩171,496 | +2.10% | 1990.8만 |
|---|
| 2026.06.25 | ₩167,996 | ₩170,249 | ₩165,850 | ₩166,078 | -1.14% | 725만 |
|---|
| 2026.06.24 | ₩168,385 | ₩170,678 | ₩167,339 | ₩167,848 | -0.32% | 741만 |
|---|
| 2026.06.23 | ₩169,820 | ₩169,820 | ₩166,883 | ₩167,701 | -1.25% | 846.3만 |
|---|
| 2026.06.22 | ₩166,695 | ₩167,862 | ₩164,952 | ₩167,459 | +0.46% | 812.6만 |
|---|
| 2026.06.18 | ₩168,774 | ₩169,498 | ₩164,187 | ₩165,971 | -1.66% | 1434.8만 |
|---|
| 2026.06.17 | ₩169,900 | ₩171,925 | ₩166,440 | ₩168,237 | -0.98% | 772.7만 |
|---|
| 2026.06.16 | ₩167,929 | ₩171,898 | ₩166,480 | ₩170,624 | +1.61% | 938.2만 |
|---|
| 2026.06.15 | ₩168,023 | ₩168,170 | ₩164,549 | ₩166,695 | -0.79% | 665.3만 |
|---|
| 2026.06.12 | ₩169,149 | ₩169,659 | ₩166,682 | ₩168,425 | -0.43% | 521.5만 |
|---|
| 2026.06.11 | ₩163,329 | ₩170,812 | ₩163,329 | ₩168,800 | +3.35% | 866.6만 |
|---|
| 2026.06.10 | ₩168,492 | ₩168,492 | ₩162,792 | ₩162,913 | -3.31% | 1015.4만 |
|---|
| 2026.06.09 | ₩172,730 | ₩172,998 | ₩165,220 | ₩168,304 | -2.56% | 868.3만 |
|---|
| 2026.06.08 | ₩174,433 | ₩175,412 | ₩170,490 | ₩171,791 | -1.51% | 979.6만 |
|---|
| 2026.06.05 | ₩174,460 | ₩176,565 | ₩172,891 | ₩173,213 | -0.71% | 1536.9만 |
|---|
| 2026.06.04 | ₩175,104 | ₩175,734 | ₩171,670 | ₩173,239 | -1.06% | 1372.9만 |
|---|
| 2026.06.03 | ₩171,107 | ₩174,151 | ₩170,986 | ₩172,985 | +1.10% | 623.7만 |
|---|
| 2026.06.02 | ₩172,985 | ₩175,144 | ₩170,410 | ₩171,080 | -1.10% | 808.3만 |
|---|
| 2026.06.01 | ₩179,690 | ₩179,690 | ₩175,050 | ₩175,814 | -2.16% | 625.9만 |
|---|
| 2026.05.29 | ₩181,219 | ₩183,995 | ₩179,100 | ₩180,280 | -0.52% | 1751만 |
|---|
| 2026.05.28 | ₩179,556 | ₩183,069 | ₩178,081 | ₩182,681 | +1.74% | 561만 |
|---|
| 2026.05.27 | ₩179,475 | ₩182,640 | ₩177,812 | ₩179,288 | -0.10% | 503.2만 |
|---|
| 2026.05.26 | ₩181,380 | ₩182,815 | ₩179,274 | ₩179,341 | -1.12% | 640.9만 |
|---|
| 2026.05.22 | ₩176,445 | ₩180,401 | ₩175,841 | ₩180,186 | +2.12% | 597.3만 |
|---|
| 2026.05.21 | ₩174,366 | ₩176,136 | ₩173,561 | ₩175,010 | +0.37% | 492.1만 |
|---|
| 2026.05.20 | ₩176,163 | ₩176,954 | ₩173,655 | ₩175,264 | -0.51% | 557.1만 |
|---|
| 2026.05.19 | ₩173,669 | ₩177,477 | ₩172,113 | ₩175,010 | +0.77% | 500.9만 |
|---|
| 2026.05.18 | ₩174,540 | ₩175,747 | ₩173,293 | ₩173,897 | -0.37% | 518.2만 |
|---|
| 2026.05.15 | ₩177,383 | ₩178,108 | ₩173,132 | ₩173,776 | -2.03% | 664.1만 |
|---|
| 2026.05.14 | ₩179,395 | ₩180,575 | ₩176,766 | ₩177,102 | -1.28% | 453.3만 |
|---|
| 2026.05.13 | ₩179,100 | ₩181,138 | ₩176,860 | ₩178,429 | -0.37% | 666.7만 |
|---|
| 2026.05.12 | ₩181,044 | ₩184,397 | ₩177,987 | ₩180,964 | -0.04% | 603.5만 |
|---|
| 2026.05.11 | ₩175,694 | ₩180,857 | ₩175,653 | ₩179,060 | +1.92% | 538.5만 |
|---|
| 2026.05.08 | ₩174,339 | ₩178,818 | ₩172,998 | ₩176,123 | +1.02% | 1025만 |
|---|
| 2026.05.07 | ₩183,056 | ₩183,056 | ₩179,382 | ₩179,784 | -1.79% | 890.1만 |
|---|
| 2026.05.06 | ₩178,872 | ₩183,391 | ₩178,617 | ₩182,788 | +2.19% | 635.1만 |
|---|
| 2026.05.05 | ₩178,148 | ₩179,677 | ₩176,874 | ₩179,006 | +0.48% | 615.2만 |
|---|
| 2026.05.04 | ₩174,929 | ₩178,496 | ₩174,339 | ₩177,947 | +1.72% | 588.1만 |
|---|
| 2026.05.01 | ₩174,339 | ₩177,504 | ₩173,011 | ₩176,552 | +1.27% | 551.7만 |
|---|
| 2026.04.30 | ₩171,603 | ₩177,303 | ₩171,603 | ₩175,466 | +2.25% | 666만 |
|---|
| 2026.04.29 | ₩172,864 | ₩174,285 | ₩171,657 | ₩172,783 | -0.05% | 504.8만 |
|---|
| 2026.04.28 | ₩174,782 | ₩174,969 | ₩172,113 | ₩173,347 | -0.82% | 594만 |
|---|
| 2026.04.27 | ₩172,730 | ₩174,782 | ₩171,174 | ₩171,322 | -0.82% | 817만 |
|---|
| 2026.04.24 | ₩176,404 | ₩177,464 | ₩173,374 | ₩174,876 | -0.87% | 596.6만 |
|---|
| 2026.04.23 | ₩179,730 | ₩180,615 | ₩178,081 | ₩179,221 | -0.28% | 387.1만 |
|---|
| 2026.04.22 | ₩179,288 | ₩179,811 | ₩176,136 | ₩178,228 | -0.59% | 669.6만 |
|---|
| 2026.04.21 | ₩182,627 | ₩182,841 | ₩177,316 | ₩178,751 | -2.12% | 607만 |
|---|
| 2026.04.20 | ₩185,148 | ₩185,792 | ₩181,688 | ₩182,211 | -1.59% | 387.1만 |
|---|
| 2026.04.17 | ₩186,342 | ₩187,428 | ₩183,311 | ₩184,585 | -0.94% | 734.6만 |
|---|
| 2026.04.16 | ₩185,886 | ₩188,112 | ₩184,732 | ₩185,805 | -0.04% | 343.2만 |
|---|
| 2026.04.15 | ₩189,037 | ₩189,037 | ₩185,148 | ₩187,441 | -0.84% | 379.1만 |
|---|
| 2026.04.14 | ₩185,416 | ₩189,627 | ₩184,531 | ₩188,353 | +1.58% | 647.4만 |
|---|
| 2026.04.13 | ₩185,054 | ₩187,146 | ₩183,753 | ₩186,449 | +0.75% | 510.2만 |
|---|
| 2026.04.10 | ₩190,942 | ₩190,942 | ₩185,671 | ₩186,395 | -2.38% | 441.9만 |
|---|
| 2026.04.09 | ₩187,911 | ₩191,733 | ₩187,696 | ₩190,553 | +1.41% | 416.7만 |
|---|
| 2026.04.08 | ₩187,897 | ₩189,855 | ₩185,698 | ₩189,815 | +1.02% | 496.7만 |
|---|
| 2026.04.07 | ₩186,409 | ₩186,932 | ₩183,928 | ₩186,141 | -0.14% | 543.9만 |
|---|
| 2026.04.06 | ₩186,731 | ₩188,702 | ₩186,208 | ₩187,924 | +0.64% | 392.2만 |
|---|
| 2026.04.02 | ₩187,227 | ₩189,547 | ₩185,926 | ₩187,361 | +0.07% | 492.6만 |
|---|
| 2026.04.01 | ₩187,334 | ₩189,748 | ₩186,167 | ₩188,152 | +0.44% | 528.7만 |
|---|
| 2026.03.31 | ₩183,968 | ₩188,219 | ₩183,955 | ₩186,905 | +1.60% | 787.9만 |
|---|
| 2026.03.30 | ₩180,468 | ₩183,230 | ₩179,556 | ₩182,841 | +1.32% | 614.8만 |
|---|
| 2026.03.27 | ₩183,525 | ₩184,357 | ₩179,837 | ₩180,039 | -1.90% | 564.7만 |
|---|
| 2026.03.26 | ₩185,591 | ₩186,328 | ₩183,271 | ₩183,566 | -1.09% | 428.6만 |
|---|
| 2026.03.25 | ₩187,428 | ₩188,313 | ₩184,960 | ₩185,416 | -1.07% | 505.3만 |
|---|
| 2026.03.24 | ₩183,458 | ₩185,564 | ₩183,016 | ₩185,215 | +0.96% | 672.6만 |
|---|
| 2026.03.23 | ₩187,321 | ₩187,482 | ₩182,976 | ₩184,183 | -1.68% | 736.4만 |
|---|
| 2026.03.20 | ₩188,326 | ₩189,091 | ₩183,043 | ₩184,008 | -2.29% | 1552.2만 |
|---|
| 2026.03.19 | ₩189,654 | ₩190,553 | ₩187,911 | ₩189,238 | -0.22% | 731.1만 |
|---|
| 2026.03.18 | ₩191,988 | ₩192,846 | ₩186,717 | ₩189,480 | -1.31% | 707.9만 |
|---|
| 2026.03.17 | ₩196,494 | ₩196,748 | ₩192,135 | ₩193,650 | -1.45% | 388.8만 |
|---|
| 2026.03.16 | ₩193,423 | ₩195,971 | ₩191,344 | ₩194,737 | +0.68% | 369.7만 |
|---|
| 2026.03.13 | ₩196,936 | ₩198,773 | ₩193,382 | ₩194,442 | -1.27% | 437.6만 |
|---|
| 2026.03.12 | ₩194,603 | ₩197,070 | ₩192,967 | ₩194,737 | +0.07% | 700.7만 |
|---|
| 2026.03.11 | ₩197,285 | ₩200,222 | ₩195,541 | ₩195,796 | -0.75% | 555.1만 |
|---|
| 2026.03.10 | ₩198,116 | ₩200,329 | ₩196,923 | ₩199,229 | +0.56% | 509.9만 |
|---|
| 2026.03.09 | ₩192,444 | ₩197,030 | ₩192,430 | ₩196,641 | +2.18% | 521만 |
|---|
| 2026.03.06 | ₩192,524 | ₩193,986 | ₩191,465 | ₩193,020 | +0.26% | 492.1만 |
|---|
| 2026.03.05 | ₩196,225 | ₩196,802 | ₩192,242 | ₩194,643 | -0.81% | 694만 |
|---|
| 2026.03.04 | ₩199,712 | ₩199,712 | ₩195,930 | ₩198,773 | -0.47% | 692.5만 |
|---|
| 2026.03.03 | ₩198,653 | ₩199,605 | ₩195,153 | ₩198,250 | -0.20% | 674.2만 |
|---|
| 2026.03.02 | ₩198,304 | ₩202,193 | ₩198,210 | ₩201,201 | +1.46% | 718.3만 |
|---|
| 2026.02.27 | ₩192,524 | ₩201,161 | ₩192,269 | ₩199,752 | +3.75% | 1119.6만 |
|---|
| 2026.02.26 | ₩195,689 | ₩196,279 | ₩191,894 | ₩192,806 | -1.47% | 798.7만 |
|---|
| 2026.02.25 | ₩197,607 | ₩199,967 | ₩196,319 | ₩197,298 | -0.16% | 620.9만 |
|---|
| 2026.02.24 | ₩200,785 | ₩201,268 | ₩197,204 | ₩197,996 | -1.39% | 833.4만 |
|---|
| 2026.02.23 | ₩199,726 | ₩204,460 | ₩198,988 | ₩200,933 | +0.60% | 599.4만 |
|---|
| 2026.02.20 | ₩201,938 | ₩205,532 | ₩201,281 | ₩203,038 | +0.54% | 698.7만 |
|---|
| 2026.02.19 | ₩204,299 | ₩204,942 | ₩201,603 | ₩202,662 | -0.80% | 735.8만 |
|---|
| 2026.02.18 | ₩209,220 | ₩209,220 | ₩204,339 | ₩204,835 | -2.10% | 519.1만 |
|---|
| 2026.02.17 | ₩207,919 | ₩208,872 | ₩205,599 | ₩208,228 | +0.15% | 588.5만 |
|---|
| 2026.02.13 | ₩203,695 | ₩210,481 | ₩203,118 | ₩207,839 | +2.03% | 686.2만 |
|---|
| 2026.02.12 | ₩205,747 | ₩208,845 | ₩202,260 | ₩203,588 | -1.05% | 989.1만 |
|---|
| 2026.02.11 | ₩199,685 | ₩210,937 | ₩197,647 | ₩208,939 | +4.63% | 1143.4만 |
|---|
| 2026.02.10 | ₩203,132 | ₩203,668 | ₩197,231 | ₩197,446 | -2.80% | 1077.5만 |
|---|
| 2026.02.09 | ₩203,641 | ₩205,184 | ₩201,402 | ₩203,413 | -0.11% | 743.1만 |
|---|
| 2026.02.06 | ₩200,745 | ₩205,358 | ₩199,431 | ₩204,513 | +1.88% | 851만 |
|---|
| 2026.02.05 | ₩196,467 | ₩201,831 | ₩195,622 | ₩200,316 | +1.96% | 914.3만 |
|---|
| 2026.02.04 | ₩193,302 | ₩196,775 | ₩192,444 | ₩196,105 | +1.45% | 744만 |
|---|
| 2026.02.03 | ₩190,647 | ₩195,716 | ₩190,472 | ₩192,149 | +0.79% | 684만 |
|---|
| 2026.02.02 | ₩189,158 | ₩192,846 | ₩187,763 | ₩191,625 | +1.30% | 689.8만 |
|---|
| 2026.01.30 | ₩186,516 | ₩190,700 | ₩185,939 | ₩190,365 | +2.06% | 946만 |
|---|
| 2026.01.29 | ₩187,415 | ₩188,434 | ₩185,376 | ₩187,146 | -0.14% | 714.8만 |
|---|
| 2026.01.28 | ₩188,300 | ₩188,917 | ₩185,993 | ₩187,374 | -0.49% | 731.8만 |
|---|
| 2026.01.27 | ₩184,451 | ₩190,043 | ₩184,451 | ₩189,051 | +2.49% | 1061.5만 |
|---|
| 2026.01.26 | ₩182,225 | ₩185,108 | ₩179,288 | ₩184,773 | +1.40% | 1001.3만 |
|---|
| 2026.01.23 | ₩176,029 | ₩182,788 | ₩175,680 | ₩182,292 | +3.56% | 1318.1만 |
|---|
| 2026.01.22 | ₩173,172 | ₩178,496 | ₩172,998 | ₩175,868 | +1.56% | 855.1만 |
|---|
| 2026.01.21 | ₩165,931 | ₩173,521 | ₩164,522 | ₩173,146 | +4.35% | 728.5만 |
|---|
| 2026.01.20 | ₩166,024 | ₩169,297 | ₩163,986 | ₩166,480 | +0.27% | 915.3만 |
|---|
| 2026.01.16 | ₩166,024 | ₩167,795 | ₩163,745 | ₩167,513 | +0.90% | 1063.9만 |
|---|
| 2026.01.15 | ₩166,708 | ₩167,057 | ₩162,202 | ₩162,618 | -2.45% | 666만 |
|---|
| 2026.01.14 | ₩162,779 | ₩166,507 | ₩162,779 | ₩166,387 | +2.22% | 465.9만 |
|---|
| 2026.01.13 | ₩164,402 | ₩166,038 | ₩161,223 | ₩163,289 | -0.68% | 580.4만 |
|---|
| 2026.01.12 | ₩161,706 | ₩166,936 | ₩160,432 | ₩164,415 | +1.68% | 739.7만 |
|---|
| 2026.01.09 | ₩161,384 | ₩164,630 | ₩160,030 | ₩162,404 | +0.63% | 663만 |
|---|
| 2026.01.08 | ₩166,400 | ₩167,781 | ₩160,835 | ₩161,827 | -2.75% | 671.8만 |
|---|
| 2026.01.07 | ₩164,066 | ₩167,245 | ₩163,825 | ₩166,762 | +1.64% | 617.5만 |
|---|
| 2026.01.06 | ₩158,541 | ₩163,597 | ₩158,541 | ₩162,752 | +2.66% | 603.8만 |
|---|
| 2026.01.05 | ₩161,961 | ₩162,269 | ₩156,744 | ₩158,649 | -2.05% | 703.9만 |
|---|
| 2026.01.02 | ₩164,268 | ₩164,402 | ₩162,524 | ₩163,074 | -0.73% | 455.5만 |
|---|
| 2025.12.31 | ₩165,273 | ₩165,756 | ₩164,120 | ₩164,603 | -0.41% | 315만 |
|---|
| 2025.12.30 | ₩167,044 | ₩167,634 | ₩164,885 | ₩165,193 | -1.11% | 325.6만 |
|---|
| 2025.12.29 | ₩167,392 | ₩167,996 | ₩166,561 | ₩167,513 | +0.07% | 306.1만 |
|---|
| 2025.12.26 | ₩168,331 | ₩168,666 | ₩166,547 | ₩167,231 | -0.65% | 207.4만 |
|---|
| 2025.12.24 | ₩168,586 | ₩169,310 | ₩167,795 | ₩168,532 | -0.03% | 160.6만 |
|---|
| 2025.12.23 | ₩166,521 | ₩170,866 | ₩166,293 | ₩167,889 | +0.82% | 571.3만 |
|---|
| 2025.12.22 | ₩166,400 | ₩167,500 | ₩164,737 | ₩166,507 | +0.06% | 675.1만 |
|---|
| 2025.12.19 | ₩162,524 | ₩169,337 | ₩162,269 | ₩166,682 | +2.56% | 2439.5만 |
|---|
| 2025.12.18 | ₩162,591 | ₩163,999 | ₩162,176 | ₩162,900 | +0.19% | 579.5만 |
|---|
| 2025.12.17 | ₩159,949 | ₩163,704 | ₩159,024 | ₩162,752 | +1.75% | 795.9만 |
|---|
| 2025.12.16 | ₩161,639 | ₩163,128 | ₩158,474 | ₩159,292 | -1.45% | 641.8만 |
|---|
| 2025.12.15 | ₩163,611 | ₩164,925 | ₩160,110 | ₩160,633 | -1.82% | 780.5만 |
|---|
| 2025.12.12 | ₩164,764 | ₩165,796 | ₩160,298 | ₩161,465 | -2.00% | 676.8만 |
|---|
| 2025.12.11 | ₩163,946 | ₩165,944 | ₩162,269 | ₩165,233 | +0.79% | 489.2만 |
|---|
| 2025.12.10 | ₩160,244 | ₩162,819 | ₩159,292 | ₩162,725 | +1.55% | 853.1만 |
|---|
| 2025.12.09 | ₩162,363 | ₩163,946 | ₩159,614 | ₩160,070 | -1.41% | 725.6만 |
|---|
| 2025.12.08 | ₩162,243 | ₩164,107 | ₩161,653 | ₩162,524 | +0.17% | 887.1만 |
|---|
| 2025.12.05 | ₩163,999 | ₩164,321 | ₩161,438 | ₩162,565 | -0.87% | 1041.7만 |
|---|
| 2025.12.04 | ₩167,379 | ₩167,580 | ₩164,147 | ₩164,442 | -1.75% | 523.4만 |
|---|
| 2025.12.03 | ₩166,574 | ₩168,438 | ₩166,132 | ₩167,634 | +0.64% | 530.6만 |
|---|
| 2025.12.02 | ₩166,829 | ₩167,741 | ₩165,475 | ₩166,172 | -0.39% | 511만 |
|---|
| 2025.12.01 | ₩168,827 | ₩169,283 | ₩165,783 | ₩166,735 | -1.24% | 496만 |
|---|
| 2025.11.28 | ₩170,450 | ₩171,389 | ₩167,500 | ₩168,760 | -0.99% | 306.4만 |
|---|
| 2025.11.26 | ₩170,235 | ₩171,872 | ₩169,458 | ₩171,000 | +0.45% | 582.5만 |
|---|
| 2025.11.25 | ₩167,339 | ₩171,134 | ₩167,231 | ₩170,477 | +1.88% | 759만 |
|---|
| 2025.11.24 | ₩170,262 | ₩171,992 | ₩166,950 | ₩167,996 | -1.33% | 955.4만 |
|---|
| 2025.11.21 | ₩168,090 | ₩171,630 | ₩167,728 | ₩169,833 | +1.04% | 1037.9만 |
|---|
| 2025.11.20 | ₩172,113 | ₩172,596 | ₩167,017 | ₩167,620 | -2.61% | 992.4만 |
|---|
| 2025.11.19 | ₩170,437 | ₩171,791 | ₩168,787 | ₩171,751 | +0.77% | 688.2만 |
|---|
| 2025.11.18 | ₩167,017 | ₩170,799 | ₩165,381 | ₩170,557 | +2.12% | 817.9만 |
|---|
| 2025.11.17 | ₩167,942 | ₩169,686 | ₩166,172 | ₩166,413 | -0.91% | 575.8만 |
|---|
| 2025.11.14 | ₩167,379 | ₩168,492 | ₩164,281 | ₩167,661 | +0.17% | 659.9만 |
|---|
| 2025.11.13 | ₩165,957 | ₩171,228 | ₩165,756 | ₩167,902 | +1.17% | 925.4만 |
|---|
| 2025.11.12 | ₩164,147 | ₩167,459 | ₩163,342 | ₩165,488 | +0.82% | 600.5만 |
|---|
| 2025.11.11 | ₩159,064 | ₩164,616 | ₩159,024 | ₩164,362 | +3.33% | 628.1만 |
|---|
| 2025.11.10 | ₩160,124 | ₩160,727 | ₩157,080 | ₩158,447 | -1.05% | 756.6만 |
|---|
| 2025.11.07 | ₩166,145 | ₩166,293 | ₩157,629 | ₩159,373 | -4.08% | 906.6만 |
|---|
| 2025.11.06 | ₩163,517 | ₩166,427 | ₩163,235 | ₩165,488 | +1.21% | 608.8만 |
|---|
| 2025.11.05 | ₩163,879 | ₩165,931 | ₩163,222 | ₩164,388 | +0.31% | 641.8만 |
|---|
| 2025.11.04 | ₩165,153 | ₩165,716 | ₩159,909 | ₩164,952 | -0.12% | 846.7만 |
|---|
| 2025.11.03 | ₩160,687 | ₩164,040 | ₩159,721 | ₩163,678 | +1.86% | 829.4만 |
|---|
| 2025.10.31 | ₩155,645 | ₩163,490 | ₩152,909 | ₩160,647 | +3.21% | 1003만 |
|---|
| 2025.10.30 | ₩159,319 | ₩161,626 | ₩157,603 | ₩158,836 | -0.30% | 835만 |
|---|
| 2025.10.29 | ₩157,066 | ₩159,534 | ₩156,503 | ₩158,917 | +1.18% | 603.2만 |
|---|
| 2025.10.28 | ₩160,620 | ₩161,304 | ₩157,965 | ₩158,085 | -1.58% | 472.4만 |
|---|
| 2025.10.27 | ₩162,927 | ₩163,047 | ₩160,258 | ₩161,559 | -0.84% | 475.3만 |
|---|
| 2025.10.24 | ₩161,492 | ₩162,471 | ₩159,198 | ₩162,189 | +0.43% | 543.9만 |
|---|
| 2025.10.23 | ₩163,275 | ₩163,450 | ₩160,191 | ₩161,921 | -0.83% | 463.5만 |
|---|
| 2025.10.22 | ₩166,615 | ₩166,896 | ₩162,672 | ₩162,886 | -2.24% | 543.6만 |
|---|
| 2025.10.21 | ₩165,314 | ₩167,111 | ₩163,503 | ₩166,400 | +0.66% | 555.9만 |
|---|
| 2025.10.20 | ₩164,402 | ₩166,279 | ₩163,879 | ₩165,099 | +0.42% | 815만 |
|---|
| 2025.10.17 | ₩160,446 | ₩166,440 | ₩159,708 | ₩164,697 | +2.65% | 1584.6만 |
|---|
| 2025.10.16 | ₩158,219 | ₩163,034 | ₩157,361 | ₩158,045 | -0.11% | 674.3만 |
|---|
| 2025.10.15 | ₩158,354 | ₩159,681 | ₩156,999 | ₩158,649 | +0.19% | 455.2만 |
|---|
| 2025.10.14 | ₩157,603 | ₩160,030 | ₩156,409 | ₩158,890 | +0.82% | 631.1만 |
|---|
| 2025.10.13 | ₩156,020 | ₩159,292 | ₩155,296 | ₩158,528 | +1.61% | 512.5만 |
|---|
| 2025.10.10 | ₩157,777 | ₩160,030 | ₩156,235 | ₩157,147 | -0.40% | 789.7만 |
|---|