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 | ₩197,484 | ₩203,131 | ₩195,968 | ₩202,769 | +2.68% | 580.2만 |
| 2026.10.08 | ₩196,813 | ₩197,967 | ₩194,023 | ₩197,310 | +0.25% | 449만 |
| 2026.10.07 | ₩194,868 | ₩199,322 | ₩194,292 | ₩196,974 | +1.08% | 509.7만 |
| 2026.10.06 | ₩194,640 | ₩196,022 | ₩191,274 | ₩193,460 | -0.61% | 372.3만 |
| 2026.10.05 | ₩192,092 | ₩194,707 | ₩191,529 | ₩193,997 | +0.99% | 613.8만 |
| 2026.10.02 | ₩198,047 | ₩198,517 | ₩193,152 | ₩194,144 | -1.97% | 504.4만 |
| 2026.10.01 | ₩200,448 | ₩200,448 | ₩197,430 | ₩197,846 | -1.30% | 443.9만 |
| 2026.09.30 | ₩202,380 | ₩202,916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩199,925 |
| -1.21% |
| 535.7만 |
| 2026.09.29 | ₩201,441 | ₩204,727 | ₩199,576 | ₩202,916 | +0.73% | 532.2만 |
|---|
| 2026.09.28 | ₩200,931 | ₩204,875 | ₩200,408 | ₩204,164 | +1.61% | 507.7만 |
|---|
| 2026.09.25 | ₩201,267 | ₩202,541 | ₩198,544 | ₩202,447 | +0.59% | 528.4만 |
|---|
| 2026.09.24 | ₩202,675 | ₩205,197 | ₩200,650 | ₩200,784 | -0.93% | 507.5만 |
|---|
| 2026.09.23 | ₩206,028 | ₩206,833 | ₩201,280 | ₩203,037 | -1.45% | 619.2만 |
|---|
| 2026.09.22 | ₩202,071 | ₩205,599 | ₩199,389 | ₩204,781 | +1.34% | 508만 |
|---|
| 2026.09.21 | ₩201,347 | ₩204,016 | ₩198,812 | ₩201,951 | +0.30% | 556.9만 |
|---|
| 2026.09.18 | ₩201,951 | ₩205,532 | ₩200,623 | ₩201,347 | -0.30% | 1641.2만 |
|---|
| 2026.09.17 | ₩199,563 | ₩202,594 | ₩197,028 | ₩202,393 | +1.42% | 784.2만 |
|---|
| 2026.09.16 | ₩196,612 | ₩200,261 | ₩195,995 | ₩198,088 | +0.75% | 518.8만 |
|---|
| 2026.09.15 | ₩193,152 | ₩196,304 | ₩191,730 | ₩196,237 | +1.60% | 453.3만 |
|---|
| 2026.09.14 | ₩193,500 | ₩196,840 | ₩192,763 | ₩196,384 | +1.49% | 492만 |
|---|
| 2026.09.11 | ₩194,815 | ₩195,821 | ₩192,481 | ₩192,776 | -1.05% | 420.2만 |
|---|
| 2026.09.10 | ₩194,587 | ₩195,713 | ₩192,709 | ₩194,238 | -0.18% | 601.9만 |
|---|
| 2026.09.09 | ₩195,110 | ₩198,088 | ₩194,493 | ₩195,365 | +0.13% | 458.3만 |
|---|
| 2026.09.08 | ₩197,149 | ₩199,389 | ₩195,096 | ₩196,693 | -0.23% | 608만 |
|---|
| 2026.09.04 | ₩200,167 | ₩202,796 | ₩200,167 | ₩202,541 | +1.19% | 618.1만 |
|---|
| 2026.09.03 | ₩202,098 | ₩203,185 | ₩199,067 | ₩202,836 | +0.37% | 449.8만 |
|---|
| 2026.09.02 | ₩201,200 | ₩204,620 | ₩199,630 | ₩200,676 | -0.26% | 492.3만 |
|---|
| 2026.09.01 | ₩199,214 | ₩201,146 | ₩197,068 | ₩201,092 | +0.94% | 486.8만 |
|---|
| 2026.08.31 | ₩193,460 | ₩197,471 | ₩192,052 | ₩196,290 | +1.46% | 659.5만 |
|---|
| 2026.08.28 | ₩200,489 | ₩200,489 | ₩194,332 | ₩195,405 | -2.54% | 394.7만 |
|---|
| 2026.08.27 | ₩197,578 | ₩200,006 | ₩195,848 | ₩199,670 | +1.06% | 501.5만 |
|---|
| 2026.08.26 | ₩198,517 | ₩200,690 | ₩197,176 | ₩198,638 | +0.06% | 525.8만 |
|---|
| 2026.08.25 | ₩196,639 | ₩199,778 | ₩195,271 | ₩199,550 | +1.48% | 463만 |
|---|
| 2026.08.24 | ₩195,740 | ₩196,961 | ₩193,943 | ₩196,827 | +0.56% | 618.3만 |
|---|
| 2026.08.21 | ₩193,849 | ₩198,396 | ₩192,481 | ₩195,995 | +1.11% | 538.4만 |
|---|
| 2026.08.20 | ₩196,760 | ₩196,934 | ₩192,065 | ₩192,400 | -2.22% | 716.8만 |
|---|
| 2026.08.19 | ₩194,627 | ₩199,818 | ₩193,554 | ₩197,980 | +1.72% | 673.9만 |
|---|
| 2026.08.18 | ₩187,786 | ₩193,004 | ₩187,169 | ₩192,400 | +2.46% | 575.9만 |
|---|
| 2026.08.17 | ₩185,586 | ₩187,102 | ₩183,266 | ₩186,338 | +0.40% | 394만 |
|---|
| 2026.08.14 | ₩183,507 | ₩185,680 | ₩182,300 | ₩185,586 | +1.13% | 340.8만 |
|---|
| 2026.08.13 | ₩183,682 | ₩185,506 | ₩182,461 | ₩185,291 | +0.88% | 489.7만 |
|---|
| 2026.08.12 | ₩179,725 | ₩183,923 | ₩178,799 | ₩182,247 | +1.40% | 568.4만 |
|---|
| 2026.08.11 | ₩177,968 | ₩183,561 | ₩177,069 | ₩182,112 | +2.33% | 549.4만 |
|---|
| 2026.08.10 | ₩176,532 | ₩180,167 | ₩176,532 | ₩178,477 | +1.10% | 683.4만 |
|---|
| 2026.08.07 | ₩177,190 | ₩179,859 | ₩175,164 | ₩178,679 | +0.84% | 820.2만 |
|---|
| 2026.08.06 | ₩179,725 | ₩180,382 | ₩173,058 | ₩175,526 | -2.34% | 923.5만 |
|---|
| 2026.08.05 | ₩182,421 | ₩184,835 | ₩173,836 | ₩176,734 | -3.12% | 1138.3만 |
|---|
| 2026.08.04 | ₩175,915 | ₩181,844 | ₩173,756 | ₩181,415 | +3.13% | 1009.1만 |
|---|
| 2026.08.03 | ₩175,848 | ₩176,385 | ₩173,085 | ₩175,915 | +0.04% | 752.4만 |
|---|
| 2026.07.31 | ₩174,681 | ₩175,567 | ₩172,710 | ₩174,655 | -0.02% | 653.2만 |
|---|
| 2026.07.30 | ₩174,400 | ₩176,237 | ₩172,066 | ₩176,090 | +0.97% | 672.5만 |
|---|
| 2026.07.29 | ₩180,288 | ₩180,597 | ₩177,820 | ₩178,035 | -1.25% | 776.4만 |
|---|
| 2026.07.28 | ₩178,544 | ₩182,770 | ₩177,901 | ₩180,167 | +0.91% | 694.6만 |
|---|
| 2026.07.27 | ₩175,714 | ₩178,477 | ₩173,608 | ₩175,070 | -0.37% | 495.4만 |
|---|
| 2026.07.24 | ₩175,620 | ₩176,586 | ₩173,085 | ₩173,447 | -1.24% | 553만 |
|---|
| 2026.07.23 | ₩173,327 | ₩175,808 | ₩171,167 | ₩175,526 | +1.27% | 629.9만 |
|---|
| 2026.07.22 | ₩176,828 | ₩178,209 | ₩174,681 | ₩174,829 | -1.13% | 475.8만 |
|---|
| 2026.07.21 | ₩175,057 | ₩178,223 | ₩173,206 | ₩174,748 | -0.18% | 837.1만 |
|---|
| 2026.07.20 | ₩180,114 | ₩181,750 | ₩178,276 | ₩178,679 | -0.80% | 410.4만 |
|---|
| 2026.07.17 | ₩184,580 | ₩188,604 | ₩179,859 | ₩180,114 | -2.42% | 690.3만 |
|---|
| 2026.07.16 | ₩176,734 | ₩183,011 | ₩176,130 | ₩182,823 | +3.45% | 792.7만 |
|---|
| 2026.07.15 | ₩174,507 | ₩178,330 | ₩173,582 | ₩176,653 | +1.23% | 446.8만 |
|---|
| 2026.07.14 | ₩173,970 | ₩175,996 | ₩173,595 | ₩174,427 | +0.26% | 525.6만 |
|---|
| 2026.07.13 | ₩173,917 | ₩176,613 | ₩171,610 | ₩176,251 | +1.34% | 513.2만 |
|---|
| 2026.07.10 | ₩179,765 | ₩181,039 | ₩173,394 | ₩174,145 | -3.13% | 593.6만 |
|---|
| 2026.07.09 | ₩181,844 | ₩182,501 | ₩178,759 | ₩180,865 | -0.54% | 583.9만 |
|---|
| 2026.07.08 | ₩183,199 | ₩184,701 | ₩179,738 | ₩182,179 | -0.56% | 845.4만 |
|---|
| 2026.07.07 | ₩177,887 | ₩183,226 | ₩177,056 | ₩182,904 | +2.82% | 917.7만 |
|---|
| 2026.07.06 | ₩178,236 | ₩178,236 | ₩171,529 | ₩173,850 | -2.46% | 1072.9만 |
|---|
| 2026.07.02 | ₩169,987 | ₩176,492 | ₩169,625 | ₩176,076 | +3.58% | 808.8만 |
|---|
| 2026.07.01 | ₩170,724 | ₩171,181 | ₩167,841 | ₩168,967 | -1.03% | 665.5만 |
|---|
| 2026.06.30 | ₩168,847 | ₩170,711 | ₩166,580 | ₩169,464 | +0.37% | 741만 |
|---|
| 2026.06.29 | ₩172,844 | ₩172,844 | ₩168,323 | ₩169,450 | -1.96% | 689.7만 |
|---|
| 2026.06.26 | ₩168,002 | ₩172,629 | ₩167,666 | ₩171,529 | +2.10% | 1990.8만 |
|---|
| 2026.06.25 | ₩168,028 | ₩170,282 | ₩165,882 | ₩166,110 | -1.14% | 725만 |
|---|
| 2026.06.24 | ₩168,417 | ₩170,711 | ₩167,371 | ₩167,881 | -0.32% | 741만 |
|---|
| 2026.06.23 | ₩169,853 | ₩169,853 | ₩166,915 | ₩167,733 | -1.25% | 846.3만 |
|---|
| 2026.06.22 | ₩166,727 | ₩167,894 | ₩164,984 | ₩167,492 | +0.46% | 812.6만 |
|---|
| 2026.06.18 | ₩168,806 | ₩169,531 | ₩164,219 | ₩166,003 | -1.66% | 1434.8만 |
|---|
| 2026.06.17 | ₩169,933 | ₩171,959 | ₩166,472 | ₩168,270 | -0.98% | 772.7만 |
|---|
| 2026.06.16 | ₩167,961 | ₩171,932 | ₩166,513 | ₩170,657 | +1.61% | 938.2만 |
|---|
| 2026.06.15 | ₩168,055 | ₩168,203 | ₩164,581 | ₩166,727 | -0.79% | 665.3만 |
|---|
| 2026.06.12 | ₩169,182 | ₩169,692 | ₩166,714 | ₩168,458 | -0.43% | 521.5만 |
|---|
| 2026.06.11 | ₩163,361 | ₩170,845 | ₩163,361 | ₩168,833 | +3.35% | 866.6만 |
|---|
| 2026.06.10 | ₩168,525 | ₩168,525 | ₩162,824 | ₩162,945 | -3.31% | 1015.4만 |
|---|
| 2026.06.09 | ₩172,763 | ₩173,032 | ₩165,252 | ₩168,337 | -2.56% | 868.3만 |
|---|
| 2026.06.08 | ₩174,467 | ₩175,446 | ₩170,523 | ₩171,824 | -1.51% | 979.6만 |
|---|
| 2026.06.05 | ₩174,494 | ₩176,600 | ₩172,924 | ₩173,246 | -0.71% | 1536.9만 |
|---|
| 2026.06.04 | ₩175,137 | ₩175,768 | ₩171,704 | ₩173,273 | -1.06% | 1372.9만 |
|---|
| 2026.06.03 | ₩171,140 | ₩174,185 | ₩171,020 | ₩173,018 | +1.10% | 623.7만 |
|---|
| 2026.06.02 | ₩173,018 | ₩175,178 | ₩170,443 | ₩171,113 | -1.10% | 808.3만 |
|---|
| 2026.06.01 | ₩179,725 | ₩179,725 | ₩175,084 | ₩175,848 | -2.16% | 625.9만 |
|---|
| 2026.05.29 | ₩181,254 | ₩184,030 | ₩179,135 | ₩180,315 | -0.52% | 1751만 |
|---|
| 2026.05.28 | ₩179,591 | ₩183,105 | ₩178,115 | ₩182,716 | +1.74% | 561만 |
|---|
| 2026.05.27 | ₩179,510 | ₩182,676 | ₩177,847 | ₩179,322 | -0.10% | 503.2만 |
|---|
| 2026.05.26 | ₩181,415 | ₩182,850 | ₩179,309 | ₩179,376 | -1.12% | 640.9만 |
|---|
| 2026.05.22 | ₩176,479 | ₩180,436 | ₩175,875 | ₩180,221 | +2.12% | 597.3만 |
|---|
| 2026.05.21 | ₩174,400 | ₩176,170 | ₩173,595 | ₩175,044 | +0.37% | 492.1만 |
|---|
| 2026.05.20 | ₩176,197 | ₩176,988 | ₩173,689 | ₩175,298 | -0.51% | 557.1만 |
|---|
| 2026.05.19 | ₩173,702 | ₩177,512 | ₩172,146 | ₩175,044 | +0.77% | 500.9만 |
|---|
| 2026.05.18 | ₩174,574 | ₩175,781 | ₩173,327 | ₩173,930 | -0.37% | 518.2만 |
|---|
| 2026.05.15 | ₩177,418 | ₩178,142 | ₩173,166 | ₩173,810 | -2.03% | 664.1만 |
|---|
| 2026.05.14 | ₩179,430 | ₩180,610 | ₩176,801 | ₩177,136 | -1.28% | 453.3만 |
|---|
| 2026.05.13 | ₩179,135 | ₩181,173 | ₩176,895 | ₩178,464 | -0.37% | 666.7만 |
|---|
| 2026.05.12 | ₩181,080 | ₩184,433 | ₩178,021 | ₩180,999 | -0.04% | 603.5만 |
|---|
| 2026.05.11 | ₩175,728 | ₩180,892 | ₩175,687 | ₩179,094 | +1.92% | 538.5만 |
|---|
| 2026.05.08 | ₩174,373 | ₩178,853 | ₩173,032 | ₩176,157 | +1.02% | 1025만 |
|---|
| 2026.05.07 | ₩183,092 | ₩183,092 | ₩179,416 | ₩179,819 | -1.79% | 890.1만 |
|---|
| 2026.05.06 | ₩178,907 | ₩183,427 | ₩178,652 | ₩182,823 | +2.19% | 635.1만 |
|---|
| 2026.05.05 | ₩178,182 | ₩179,711 | ₩176,908 | ₩179,041 | +0.48% | 615.2만 |
|---|
| 2026.05.04 | ₩174,963 | ₩178,531 | ₩174,373 | ₩177,981 | +1.72% | 588.1만 |
|---|
| 2026.05.01 | ₩174,373 | ₩177,538 | ₩173,045 | ₩176,586 | +1.27% | 551.7만 |
|---|
| 2026.04.30 | ₩171,637 | ₩177,337 | ₩171,637 | ₩175,500 | +2.25% | 666만 |
|---|
| 2026.04.29 | ₩172,897 | ₩174,319 | ₩171,690 | ₩172,817 | -0.05% | 504.8만 |
|---|
| 2026.04.28 | ₩174,816 | ₩175,003 | ₩172,146 | ₩173,380 | -0.82% | 594만 |
|---|
| 2026.04.27 | ₩172,763 | ₩174,816 | ₩171,207 | ₩171,355 | -0.82% | 817만 |
|---|
| 2026.04.24 | ₩176,439 | ₩177,498 | ₩173,407 | ₩174,909 | -0.87% | 596.6만 |
|---|
| 2026.04.23 | ₩179,765 | ₩180,650 | ₩178,115 | ₩179,255 | -0.28% | 387.1만 |
|---|
| 2026.04.22 | ₩179,322 | ₩179,846 | ₩176,170 | ₩178,263 | -0.59% | 669.6만 |
|---|
| 2026.04.21 | ₩182,662 | ₩182,877 | ₩177,351 | ₩178,786 | -2.12% | 607만 |
|---|
| 2026.04.20 | ₩185,184 | ₩185,828 | ₩181,723 | ₩182,247 | -1.59% | 387.1만 |
|---|
| 2026.04.17 | ₩186,378 | ₩187,464 | ₩183,346 | ₩184,621 | -0.94% | 734.6만 |
|---|
| 2026.04.16 | ₩185,922 | ₩188,148 | ₩184,768 | ₩185,841 | -0.04% | 343.2만 |
|---|
| 2026.04.15 | ₩189,074 | ₩189,074 | ₩185,184 | ₩187,478 | -0.84% | 379.1만 |
|---|
| 2026.04.14 | ₩185,452 | ₩189,664 | ₩184,567 | ₩188,390 | +1.58% | 647.4만 |
|---|
| 2026.04.13 | ₩185,090 | ₩187,183 | ₩183,789 | ₩186,485 | +0.75% | 510.2만 |
|---|
| 2026.04.10 | ₩190,979 | ₩190,979 | ₩185,707 | ₩186,431 | -2.38% | 441.9만 |
|---|
| 2026.04.09 | ₩187,947 | ₩191,770 | ₩187,733 | ₩190,590 | +1.41% | 416.7만 |
|---|
| 2026.04.08 | ₩187,934 | ₩189,892 | ₩185,734 | ₩189,852 | +1.02% | 496.7만 |
|---|
| 2026.04.07 | ₩186,445 | ₩186,968 | ₩183,963 | ₩186,177 | -0.14% | 543.9만 |
|---|
| 2026.04.06 | ₩186,767 | ₩188,739 | ₩186,244 | ₩187,961 | +0.64% | 392.2만 |
|---|
| 2026.04.02 | ₩187,263 | ₩189,584 | ₩185,962 | ₩187,397 | +0.07% | 492.6만 |
|---|
| 2026.04.01 | ₩187,370 | ₩189,785 | ₩186,203 | ₩188,189 | +0.44% | 528.7만 |
|---|
| 2026.03.31 | ₩184,004 | ₩188,256 | ₩183,990 | ₩186,941 | +1.60% | 787.9만 |
|---|
| 2026.03.30 | ₩180,503 | ₩183,266 | ₩179,591 | ₩182,877 | +1.32% | 614.8만 |
|---|
| 2026.03.27 | ₩183,561 | ₩184,393 | ₩179,872 | ₩180,074 | -1.90% | 564.7만 |
|---|
| 2026.03.26 | ₩185,627 | ₩186,364 | ₩183,306 | ₩183,601 | -1.09% | 428.6만 |
|---|
| 2026.03.25 | ₩187,464 | ₩188,350 | ₩184,996 | ₩185,452 | -1.07% | 505.3만 |
|---|
| 2026.03.24 | ₩183,494 | ₩185,600 | ₩183,051 | ₩185,251 | +0.96% | 672.6만 |
|---|
| 2026.03.23 | ₩187,357 | ₩187,518 | ₩183,011 | ₩184,218 | -1.68% | 736.4만 |
|---|
| 2026.03.20 | ₩188,363 | ₩189,128 | ₩183,078 | ₩184,044 | -2.29% | 1552.2만 |
|---|
| 2026.03.19 | ₩189,691 | ₩190,590 | ₩187,947 | ₩189,275 | -0.22% | 731.1만 |
|---|
| 2026.03.18 | ₩192,025 | ₩192,883 | ₩186,753 | ₩189,517 | -1.31% | 707.9만 |
|---|
| 2026.03.17 | ₩196,532 | ₩196,787 | ₩192,172 | ₩193,688 | -1.45% | 388.8만 |
|---|
| 2026.03.16 | ₩193,460 | ₩196,009 | ₩191,381 | ₩194,775 | +0.68% | 369.7만 |
|---|
| 2026.03.13 | ₩196,974 | ₩198,812 | ₩193,420 | ₩194,479 | -1.27% | 437.6만 |
|---|
| 2026.03.12 | ₩194,640 | ₩197,108 | ₩193,004 | ₩194,775 | +0.07% | 700.7만 |
|---|
| 2026.03.11 | ₩197,323 | ₩200,261 | ₩195,579 | ₩195,834 | -0.75% | 555.1만 |
|---|
| 2026.03.10 | ₩198,155 | ₩200,368 | ₩196,961 | ₩199,268 | +0.56% | 509.9만 |
|---|
| 2026.03.09 | ₩192,481 | ₩197,068 | ₩192,467 | ₩196,679 | +2.18% | 521만 |
|---|
| 2026.03.06 | ₩192,561 | ₩194,023 | ₩191,502 | ₩193,058 | +0.26% | 492.1만 |
|---|
| 2026.03.05 | ₩196,263 | ₩196,840 | ₩192,280 | ₩194,681 | -0.81% | 694만 |
|---|
| 2026.03.04 | ₩199,751 | ₩199,751 | ₩195,968 | ₩198,812 | -0.47% | 692.5만 |
|---|
| 2026.03.03 | ₩198,691 | ₩199,644 | ₩195,190 | ₩198,289 | -0.20% | 674.2만 |
|---|
| 2026.03.02 | ₩198,342 | ₩202,232 | ₩198,249 | ₩201,240 | +1.46% | 718.3만 |
|---|
| 2026.02.27 | ₩192,561 | ₩201,200 | ₩192,306 | ₩199,791 | +3.75% | 1119.6만 |
|---|
| 2026.02.26 | ₩195,727 | ₩196,317 | ₩191,931 | ₩192,843 | -1.47% | 798.7만 |
|---|
| 2026.02.25 | ₩197,645 | ₩200,006 | ₩196,357 | ₩197,336 | -0.16% | 620.9만 |
|---|
| 2026.02.24 | ₩200,824 | ₩201,307 | ₩197,243 | ₩198,034 | -1.39% | 833.4만 |
|---|
| 2026.02.23 | ₩199,764 | ₩204,499 | ₩199,027 | ₩200,971 | +0.60% | 599.4만 |
|---|
| 2026.02.20 | ₩201,977 | ₩205,572 | ₩201,320 | ₩203,077 | +0.54% | 698.7만 |
|---|
| 2026.02.19 | ₩204,338 | ₩204,982 | ₩201,642 | ₩202,702 | -0.80% | 735.8만 |
|---|
| 2026.02.18 | ₩209,261 | ₩209,261 | ₩204,378 | ₩204,875 | -2.10% | 519.1만 |
|---|
| 2026.02.17 | ₩207,960 | ₩208,912 | ₩205,639 | ₩208,268 | +0.15% | 588.5만 |
|---|
| 2026.02.13 | ₩203,735 | ₩210,522 | ₩203,158 | ₩207,879 | +2.03% | 686.2만 |
|---|
| 2026.02.12 | ₩205,787 | ₩208,885 | ₩202,299 | ₩203,627 | -1.05% | 989.1만 |
|---|
| 2026.02.11 | ₩199,724 | ₩210,978 | ₩197,685 | ₩208,979 | +4.63% | 1143.4만 |
|---|
| 2026.02.10 | ₩203,171 | ₩203,708 | ₩197,269 | ₩197,484 | -2.80% | 1077.5만 |
|---|
| 2026.02.09 | ₩203,681 | ₩205,223 | ₩201,441 | ₩203,453 | -0.11% | 743.1만 |
|---|
| 2026.02.06 | ₩200,784 | ₩205,398 | ₩199,469 | ₩204,553 | +1.88% | 851만 |
|---|
| 2026.02.05 | ₩196,505 | ₩201,870 | ₩195,660 | ₩200,354 | +1.96% | 914.3만 |
|---|
| 2026.02.04 | ₩193,339 | ₩196,813 | ₩192,481 | ₩196,143 | +1.45% | 744만 |
|---|
| 2026.02.03 | ₩190,683 | ₩195,754 | ₩190,509 | ₩192,186 | +0.79% | 684만 |
|---|
| 2026.02.02 | ₩189,195 | ₩192,883 | ₩187,800 | ₩191,663 | +1.30% | 689.8만 |
|---|
| 2026.01.30 | ₩186,552 | ₩190,737 | ₩185,975 | ₩190,402 | +2.06% | 946만 |
|---|
| 2026.01.29 | ₩187,451 | ₩188,470 | ₩185,412 | ₩187,183 | -0.14% | 714.8만 |
|---|
| 2026.01.28 | ₩188,336 | ₩188,953 | ₩186,029 | ₩187,411 | -0.49% | 731.8만 |
|---|
| 2026.01.27 | ₩184,487 | ₩190,080 | ₩184,487 | ₩189,087 | +2.49% | 1061.5만 |
|---|
| 2026.01.26 | ₩182,260 | ₩185,144 | ₩179,322 | ₩184,808 | +1.40% | 1001.3만 |
|---|
| 2026.01.23 | ₩176,063 | ₩182,823 | ₩175,714 | ₩182,327 | +3.56% | 1318.1만 |
|---|
| 2026.01.22 | ₩173,206 | ₩178,531 | ₩173,032 | ₩175,902 | +1.56% | 855.1만 |
|---|
| 2026.01.21 | ₩165,963 | ₩173,555 | ₩164,554 | ₩173,179 | +4.35% | 728.5만 |
|---|
| 2026.01.20 | ₩166,057 | ₩169,329 | ₩164,018 | ₩166,513 | +0.27% | 915.3만 |
|---|
| 2026.01.16 | ₩166,057 | ₩167,827 | ₩163,776 | ₩167,546 | +0.90% | 1063.9만 |
|---|
| 2026.01.15 | ₩166,741 | ₩167,089 | ₩162,234 | ₩162,650 | -2.45% | 666만 |
|---|
| 2026.01.14 | ₩162,811 | ₩166,540 | ₩162,811 | ₩166,419 | +2.22% | 465.9만 |
|---|
| 2026.01.13 | ₩164,434 | ₩166,070 | ₩161,255 | ₩163,320 | -0.68% | 580.4만 |
|---|
| 2026.01.12 | ₩161,738 | ₩166,969 | ₩160,463 | ₩164,447 | +1.68% | 739.7만 |
|---|
| 2026.01.09 | ₩161,416 | ₩164,662 | ₩160,061 | ₩162,435 | +0.63% | 663만 |
|---|
| 2026.01.08 | ₩166,432 | ₩167,814 | ₩160,866 | ₩161,858 | -2.75% | 671.8만 |
|---|
| 2026.01.07 | ₩164,098 | ₩167,277 | ₩163,857 | ₩166,794 | +1.64% | 617.5만 |
|---|
| 2026.01.06 | ₩158,572 | ₩163,629 | ₩158,572 | ₩162,784 | +2.66% | 603.8만 |
|---|
| 2026.01.05 | ₩161,992 | ₩162,301 | ₩156,775 | ₩158,679 | -2.05% | 703.9만 |
|---|
| 2026.01.02 | ₩164,300 | ₩164,434 | ₩162,556 | ₩163,106 | -0.73% | 455.5만 |
|---|
| 2025.12.31 | ₩165,306 | ₩165,788 | ₩164,152 | ₩164,635 | -0.41% | 315만 |
|---|
| 2025.12.30 | ₩167,076 | ₩167,666 | ₩164,917 | ₩165,225 | -1.11% | 325.6만 |
|---|
| 2025.12.29 | ₩167,425 | ₩168,028 | ₩166,593 | ₩167,546 | +0.07% | 306.1만 |
|---|
| 2025.12.26 | ₩168,364 | ₩168,699 | ₩166,580 | ₩167,264 | -0.65% | 207.4만 |
|---|
| 2025.12.24 | ₩168,619 | ₩169,343 | ₩167,827 | ₩168,565 | -0.03% | 160.6만 |
|---|
| 2025.12.23 | ₩166,553 | ₩170,899 | ₩166,325 | ₩167,921 | +0.82% | 571.3만 |
|---|
| 2025.12.22 | ₩166,432 | ₩167,532 | ₩164,769 | ₩166,540 | +0.06% | 675.1만 |
|---|
| 2025.12.19 | ₩162,556 | ₩169,370 | ₩162,301 | ₩166,714 | +2.56% | 2439.5만 |
|---|
| 2025.12.18 | ₩162,623 | ₩164,031 | ₩162,207 | ₩162,931 | +0.19% | 579.5만 |
|---|
| 2025.12.17 | ₩159,980 | ₩163,736 | ₩159,055 | ₩162,784 | +1.75% | 795.9만 |
|---|
| 2025.12.16 | ₩161,671 | ₩163,159 | ₩158,505 | ₩159,323 | -1.45% | 641.8만 |
|---|
| 2025.12.15 | ₩163,642 | ₩164,957 | ₩160,141 | ₩160,665 | -1.82% | 780.5만 |
|---|
| 2025.12.12 | ₩164,796 | ₩165,829 | ₩160,329 | ₩161,496 | -2.00% | 676.8만 |
|---|
| 2025.12.11 | ₩163,978 | ₩165,976 | ₩162,301 | ₩165,265 | +0.79% | 489.2만 |
|---|
| 2025.12.10 | ₩160,276 | ₩162,851 | ₩159,323 | ₩162,757 | +1.55% | 853.1만 |
|---|
| 2025.12.09 | ₩162,395 | ₩163,978 | ₩159,645 | ₩160,101 | -1.41% | 725.6만 |
|---|
| 2025.12.08 | ₩162,274 | ₩164,139 | ₩161,684 | ₩162,556 | +0.17% | 887.1만 |
|---|
| 2025.12.05 | ₩164,031 | ₩164,353 | ₩161,469 | ₩162,596 | -0.87% | 1041.7만 |
|---|
| 2025.12.04 | ₩167,411 | ₩167,613 | ₩164,179 | ₩164,474 | -1.75% | 523.4만 |
|---|
| 2025.12.03 | ₩166,607 | ₩168,471 | ₩166,164 | ₩167,666 | +0.64% | 530.6만 |
|---|
| 2025.12.02 | ₩166,861 | ₩167,774 | ₩165,507 | ₩166,204 | -0.39% | 511만 |
|---|
| 2025.12.01 | ₩168,860 | ₩169,316 | ₩165,815 | ₩166,768 | -1.24% | 496만 |
|---|
| 2025.11.28 | ₩170,483 | ₩171,422 | ₩167,532 | ₩168,793 | -0.99% | 306.4만 |
|---|
| 2025.11.26 | ₩170,268 | ₩171,905 | ₩169,490 | ₩171,033 | +0.45% | 582.5만 |
|---|
| 2025.11.25 | ₩167,371 | ₩171,167 | ₩167,264 | ₩170,510 | +1.88% | 759만 |
|---|
| 2025.11.24 | ₩170,295 | ₩172,026 | ₩166,982 | ₩168,028 | -1.33% | 955.4만 |
|---|
| 2025.11.21 | ₩168,122 | ₩171,663 | ₩167,760 | ₩169,866 | +1.04% | 1037.9만 |
|---|
| 2025.11.20 | ₩172,146 | ₩172,629 | ₩167,049 | ₩167,653 | -2.61% | 992.4만 |
|---|
| 2025.11.19 | ₩170,470 | ₩171,824 | ₩168,820 | ₩171,784 | +0.77% | 688.2만 |
|---|
| 2025.11.18 | ₩167,049 | ₩170,832 | ₩165,413 | ₩170,590 | +2.12% | 817.9만 |
|---|
| 2025.11.17 | ₩167,975 | ₩169,718 | ₩166,204 | ₩166,446 | -0.91% | 575.8만 |
|---|
| 2025.11.14 | ₩167,411 | ₩168,525 | ₩164,313 | ₩167,693 | +0.17% | 659.9만 |
|---|
| 2025.11.13 | ₩165,990 | ₩171,261 | ₩165,788 | ₩167,935 | +1.17% | 925.4만 |
|---|
| 2025.11.12 | ₩164,179 | ₩167,492 | ₩163,374 | ₩165,520 | +0.82% | 600.5만 |
|---|
| 2025.11.11 | ₩159,095 | ₩164,648 | ₩159,055 | ₩164,393 | +3.33% | 628.1만 |
|---|
| 2025.11.10 | ₩160,155 | ₩160,758 | ₩157,110 | ₩158,478 | -1.05% | 756.6만 |
|---|
| 2025.11.07 | ₩166,177 | ₩166,325 | ₩157,660 | ₩159,404 | -4.08% | 906.6만 |
|---|
| 2025.11.06 | ₩163,548 | ₩166,459 | ₩163,267 | ₩165,520 | +1.21% | 608.8만 |
|---|
| 2025.11.05 | ₩163,911 | ₩165,963 | ₩163,253 | ₩164,420 | +0.31% | 641.8만 |
|---|
| 2025.11.04 | ₩165,185 | ₩165,748 | ₩159,940 | ₩164,984 | -0.12% | 846.7만 |
|---|
| 2025.11.03 | ₩160,718 | ₩164,071 | ₩159,752 | ₩163,709 | +1.86% | 829.4만 |
|---|
| 2025.10.31 | ₩155,675 | ₩163,522 | ₩152,938 | ₩160,678 | +3.21% | 1003만 |
|---|
| 2025.10.30 | ₩159,350 | ₩161,657 | ₩157,633 | ₩158,867 | -0.30% | 835만 |
|---|
| 2025.10.29 | ₩157,097 | ₩159,565 | ₩156,533 | ₩158,948 | +1.18% | 603.2만 |
|---|
| 2025.10.28 | ₩160,651 | ₩161,335 | ₩157,995 | ₩158,116 | -1.58% | 472.4만 |
|---|
| 2025.10.27 | ₩162,958 | ₩163,079 | ₩160,289 | ₩161,590 | -0.84% | 475.3만 |
|---|
| 2025.10.24 | ₩161,523 | ₩162,502 | ₩159,229 | ₩162,220 | +0.43% | 543.9만 |
|---|
| 2025.10.23 | ₩163,307 | ₩163,481 | ₩160,222 | ₩161,952 | -0.83% | 463.5만 |
|---|
| 2025.10.22 | ₩166,647 | ₩166,929 | ₩162,703 | ₩162,918 | -2.24% | 543.6만 |
|---|
| 2025.10.21 | ₩165,346 | ₩167,143 | ₩163,535 | ₩166,432 | +0.66% | 555.9만 |
|---|
| 2025.10.20 | ₩164,434 | ₩166,312 | ₩163,911 | ₩165,131 | +0.42% | 815만 |
|---|
| 2025.10.17 | ₩160,477 | ₩166,472 | ₩159,739 | ₩164,729 | +2.65% | 1584.6만 |
|---|
| 2025.10.16 | ₩158,250 | ₩163,065 | ₩157,392 | ₩158,076 | -0.11% | 674.3만 |
|---|
| 2025.10.15 | ₩158,384 | ₩159,712 | ₩157,030 | ₩158,679 | +0.19% | 455.2만 |
|---|
| 2025.10.14 | ₩157,633 | ₩160,061 | ₩156,439 | ₩158,921 | +0.82% | 631.1만 |
|---|
| 2025.10.13 | ₩156,050 | ₩159,323 | ₩155,326 | ₩158,559 | +1.61% | 512.5만 |
|---|
| 2025.10.10 | ₩157,807 | ₩160,061 | ₩156,265 | ₩157,177 | -0.40% | 789.7만 |
|---|