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 | ₩197,478 | ₩203,125 | ₩195,962 | ₩202,763 | +2.68% | 580.2만 |
| 2026.10.08 | ₩196,807 | ₩197,961 | ₩194,018 | ₩197,304 | +0.25% | 449만 |
| 2026.10.07 | ₩194,863 | ₩199,316 | ₩194,286 | ₩196,968 | +1.08% | 509.7만 |
| 2026.10.06 | ₩194,635 | ₩196,016 | ₩191,268 | ₩193,454 | -0.61% | 372.3만 |
| 2026.10.05 | ₩192,086 | ₩194,702 | ₩191,523 | ₩193,991 | +0.99% | 613.8만 |
| 2026.10.02 | ₩198,041 | ₩198,511 | ₩193,146 | ₩194,138 | -1.97% | 504.4만 |
| 2026.10.01 | ₩200,442 | ₩200,442 | ₩197,424 | ₩197,840 | -1.30% | 443.9만 |
| 2026.09.30 | ₩202,374 | ₩202,910 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩199,919 |
| -1.21% |
| 535.7만 |
| 2026.09.29 | ₩201,435 | ₩204,721 | ₩199,571 | ₩202,910 | +0.73% | 532.2만 |
|---|
| 2026.09.28 | ₩200,925 | ₩204,869 | ₩200,402 | ₩204,158 | +1.61% | 507.7만 |
|---|
| 2026.09.25 | ₩201,261 | ₩202,535 | ₩198,538 | ₩202,441 | +0.59% | 528.4만 |
|---|
| 2026.09.24 | ₩202,669 | ₩205,191 | ₩200,644 | ₩200,778 | -0.93% | 507.5만 |
|---|
| 2026.09.23 | ₩206,022 | ₩206,827 | ₩201,274 | ₩203,031 | -1.45% | 619.2만 |
|---|
| 2026.09.22 | ₩202,065 | ₩205,593 | ₩199,383 | ₩204,775 | +1.34% | 508만 |
|---|
| 2026.09.21 | ₩201,341 | ₩204,010 | ₩198,806 | ₩201,945 | +0.30% | 556.9만 |
|---|
| 2026.09.18 | ₩201,945 | ₩205,526 | ₩200,617 | ₩201,341 | -0.30% | 1641.2만 |
|---|
| 2026.09.17 | ₩199,557 | ₩202,588 | ₩197,022 | ₩202,387 | +1.42% | 784.2만 |
|---|
| 2026.09.16 | ₩196,606 | ₩200,255 | ₩195,989 | ₩198,082 | +0.75% | 518.8만 |
|---|
| 2026.09.15 | ₩193,146 | ₩196,298 | ₩191,724 | ₩196,231 | +1.60% | 453.3만 |
|---|
| 2026.09.14 | ₩193,494 | ₩196,834 | ₩192,757 | ₩196,378 | +1.49% | 492만 |
|---|
| 2026.09.11 | ₩194,809 | ₩195,815 | ₩192,475 | ₩192,770 | -1.05% | 420.2만 |
|---|
| 2026.09.10 | ₩194,581 | ₩195,708 | ₩192,703 | ₩194,232 | -0.18% | 601.9만 |
|---|
| 2026.09.09 | ₩195,104 | ₩198,082 | ₩194,487 | ₩195,359 | +0.13% | 458.3만 |
|---|
| 2026.09.08 | ₩197,143 | ₩199,383 | ₩195,091 | ₩196,687 | -0.23% | 608만 |
|---|
| 2026.09.04 | ₩200,161 | ₩202,790 | ₩200,161 | ₩202,535 | +1.19% | 618.1만 |
|---|
| 2026.09.03 | ₩202,092 | ₩203,179 | ₩199,061 | ₩202,830 | +0.37% | 449.8만 |
|---|
| 2026.09.02 | ₩201,194 | ₩204,614 | ₩199,624 | ₩200,670 | -0.26% | 492.3만 |
|---|
| 2026.09.01 | ₩199,208 | ₩201,140 | ₩197,062 | ₩201,086 | +0.94% | 486.8만 |
|---|
| 2026.08.31 | ₩193,454 | ₩197,465 | ₩192,046 | ₩196,284 | +1.46% | 659.5만 |
|---|
| 2026.08.28 | ₩200,483 | ₩200,483 | ₩194,326 | ₩195,399 | -2.54% | 394.7만 |
|---|
| 2026.08.27 | ₩197,572 | ₩200,000 | ₩195,842 | ₩199,664 | +1.06% | 501.5만 |
|---|
| 2026.08.26 | ₩198,511 | ₩200,684 | ₩197,170 | ₩198,632 | +0.06% | 525.8만 |
|---|
| 2026.08.25 | ₩196,633 | ₩199,772 | ₩195,265 | ₩199,544 | +1.48% | 463만 |
|---|
| 2026.08.24 | ₩195,734 | ₩196,955 | ₩193,937 | ₩196,821 | +0.56% | 618.3만 |
|---|
| 2026.08.21 | ₩193,843 | ₩198,390 | ₩192,475 | ₩195,989 | +1.11% | 538.4만 |
|---|
| 2026.08.20 | ₩196,754 | ₩196,928 | ₩192,059 | ₩192,395 | -2.22% | 716.8만 |
|---|
| 2026.08.19 | ₩194,621 | ₩199,812 | ₩193,548 | ₩197,974 | +1.72% | 673.9만 |
|---|
| 2026.08.18 | ₩187,781 | ₩192,998 | ₩187,164 | ₩192,395 | +2.46% | 575.9만 |
|---|
| 2026.08.17 | ₩185,581 | ₩187,097 | ₩183,260 | ₩186,332 | +0.40% | 394만 |
|---|
| 2026.08.14 | ₩183,502 | ₩185,675 | ₩182,295 | ₩185,581 | +1.13% | 340.8만 |
|---|
| 2026.08.13 | ₩183,676 | ₩185,500 | ₩182,456 | ₩185,286 | +0.88% | 489.7만 |
|---|
| 2026.08.12 | ₩179,719 | ₩183,918 | ₩178,794 | ₩182,241 | +1.40% | 568.4만 |
|---|
| 2026.08.11 | ₩177,962 | ₩183,556 | ₩177,064 | ₩182,107 | +2.33% | 549.4만 |
|---|
| 2026.08.10 | ₩176,527 | ₩180,162 | ₩176,527 | ₩178,472 | +1.10% | 683.4만 |
|---|
| 2026.08.07 | ₩177,184 | ₩179,854 | ₩175,159 | ₩178,673 | +0.84% | 820.2만 |
|---|
| 2026.08.06 | ₩179,719 | ₩180,377 | ₩173,053 | ₩175,521 | -2.34% | 923.5만 |
|---|
| 2026.08.05 | ₩182,415 | ₩184,830 | ₩173,831 | ₩176,728 | -3.12% | 1138.3만 |
|---|
| 2026.08.04 | ₩175,910 | ₩181,839 | ₩173,751 | ₩181,409 | +3.13% | 1009.1만 |
|---|
| 2026.08.03 | ₩175,843 | ₩176,380 | ₩173,080 | ₩175,910 | +0.04% | 752.4만 |
|---|
| 2026.07.31 | ₩174,676 | ₩175,561 | ₩172,704 | ₩174,649 | -0.02% | 653.2만 |
|---|
| 2026.07.30 | ₩174,395 | ₩176,232 | ₩172,061 | ₩176,085 | +0.97% | 672.5만 |
|---|
| 2026.07.29 | ₩180,283 | ₩180,591 | ₩177,815 | ₩178,029 | -1.25% | 776.4만 |
|---|
| 2026.07.28 | ₩178,539 | ₩182,764 | ₩177,895 | ₩180,162 | +0.91% | 694.6만 |
|---|
| 2026.07.27 | ₩175,709 | ₩178,472 | ₩173,603 | ₩175,065 | -0.37% | 495.4만 |
|---|
| 2026.07.24 | ₩175,615 | ₩176,581 | ₩173,080 | ₩173,442 | -1.24% | 553만 |
|---|
| 2026.07.23 | ₩173,321 | ₩175,803 | ₩171,162 | ₩175,521 | +1.27% | 629.9만 |
|---|
| 2026.07.22 | ₩176,822 | ₩178,204 | ₩174,676 | ₩174,824 | -1.13% | 475.8만 |
|---|
| 2026.07.21 | ₩175,052 | ₩178,217 | ₩173,201 | ₩174,743 | -0.18% | 837.1만 |
|---|
| 2026.07.20 | ₩180,108 | ₩181,745 | ₩178,271 | ₩178,673 | -0.80% | 410.4만 |
|---|
| 2026.07.17 | ₩184,575 | ₩188,599 | ₩179,854 | ₩180,108 | -2.42% | 690.3만 |
|---|
| 2026.07.16 | ₩176,728 | ₩183,006 | ₩176,125 | ₩182,818 | +3.45% | 792.7만 |
|---|
| 2026.07.15 | ₩174,502 | ₩178,325 | ₩173,576 | ₩176,648 | +1.23% | 446.8만 |
|---|
| 2026.07.14 | ₩173,965 | ₩175,991 | ₩173,590 | ₩174,421 | +0.26% | 525.6만 |
|---|
| 2026.07.13 | ₩173,912 | ₩176,608 | ₩171,605 | ₩176,245 | +1.34% | 513.2만 |
|---|
| 2026.07.10 | ₩179,760 | ₩181,034 | ₩173,389 | ₩174,140 | -3.13% | 593.6만 |
|---|
| 2026.07.09 | ₩181,839 | ₩182,496 | ₩178,754 | ₩180,860 | -0.54% | 583.9만 |
|---|
| 2026.07.08 | ₩183,193 | ₩184,696 | ₩179,733 | ₩182,174 | -0.56% | 845.4만 |
|---|
| 2026.07.07 | ₩177,882 | ₩183,220 | ₩177,050 | ₩182,898 | +2.82% | 917.7만 |
|---|
| 2026.07.06 | ₩178,231 | ₩178,231 | ₩171,524 | ₩173,845 | -2.46% | 1072.9만 |
|---|
| 2026.07.02 | ₩169,982 | ₩176,487 | ₩169,620 | ₩176,071 | +3.58% | 808.8만 |
|---|
| 2026.07.01 | ₩170,719 | ₩171,175 | ₩167,836 | ₩168,962 | -1.03% | 665.5만 |
|---|
| 2026.06.30 | ₩168,842 | ₩170,706 | ₩166,575 | ₩169,459 | +0.37% | 741만 |
|---|
| 2026.06.29 | ₩172,839 | ₩172,839 | ₩168,318 | ₩169,445 | -1.96% | 689.7만 |
|---|
| 2026.06.26 | ₩167,997 | ₩172,624 | ₩167,661 | ₩171,524 | +2.10% | 1990.8만 |
|---|
| 2026.06.25 | ₩168,023 | ₩170,277 | ₩165,877 | ₩166,105 | -1.14% | 725만 |
|---|
| 2026.06.24 | ₩168,412 | ₩170,706 | ₩167,366 | ₩167,876 | -0.32% | 741만 |
|---|
| 2026.06.23 | ₩169,848 | ₩169,848 | ₩166,910 | ₩167,728 | -1.25% | 846.3만 |
|---|
| 2026.06.22 | ₩166,722 | ₩167,889 | ₩164,979 | ₩167,487 | +0.46% | 812.6만 |
|---|
| 2026.06.18 | ₩168,801 | ₩169,526 | ₩164,214 | ₩165,998 | -1.66% | 1434.8만 |
|---|
| 2026.06.17 | ₩169,928 | ₩171,953 | ₩166,468 | ₩168,265 | -0.98% | 772.7만 |
|---|
| 2026.06.16 | ₩167,956 | ₩171,927 | ₩166,508 | ₩170,652 | +1.61% | 938.2만 |
|---|
| 2026.06.15 | ₩168,050 | ₩168,198 | ₩164,576 | ₩166,722 | -0.79% | 665.3만 |
|---|
| 2026.06.12 | ₩169,177 | ₩169,687 | ₩166,709 | ₩168,453 | -0.43% | 521.5만 |
|---|
| 2026.06.11 | ₩163,356 | ₩170,840 | ₩163,356 | ₩168,828 | +3.35% | 866.6만 |
|---|
| 2026.06.10 | ₩168,520 | ₩168,520 | ₩162,819 | ₩162,940 | -3.31% | 1015.4만 |
|---|
| 2026.06.09 | ₩172,758 | ₩173,026 | ₩165,247 | ₩168,332 | -2.56% | 868.3만 |
|---|
| 2026.06.08 | ₩174,462 | ₩175,441 | ₩170,518 | ₩171,819 | -1.51% | 979.6만 |
|---|
| 2026.06.05 | ₩174,488 | ₩176,594 | ₩172,919 | ₩173,241 | -0.71% | 1536.9만 |
|---|
| 2026.06.04 | ₩175,132 | ₩175,763 | ₩171,699 | ₩173,268 | -1.06% | 1372.9만 |
|---|
| 2026.06.03 | ₩171,135 | ₩174,180 | ₩171,014 | ₩173,013 | +1.10% | 623.7만 |
|---|
| 2026.06.02 | ₩173,013 | ₩175,172 | ₩170,438 | ₩171,108 | -1.10% | 808.3만 |
|---|
| 2026.06.01 | ₩179,719 | ₩179,719 | ₩175,079 | ₩175,843 | -2.16% | 625.9만 |
|---|
| 2026.05.29 | ₩181,249 | ₩184,025 | ₩179,129 | ₩180,310 | -0.52% | 1751만 |
|---|
| 2026.05.28 | ₩179,585 | ₩183,099 | ₩178,110 | ₩182,711 | +1.74% | 561만 |
|---|
| 2026.05.27 | ₩179,505 | ₩182,670 | ₩177,842 | ₩179,317 | -0.10% | 503.2만 |
|---|
| 2026.05.26 | ₩181,409 | ₩182,845 | ₩179,304 | ₩179,371 | -1.12% | 640.9만 |
|---|
| 2026.05.22 | ₩176,474 | ₩180,430 | ₩175,870 | ₩180,216 | +2.12% | 597.3만 |
|---|
| 2026.05.21 | ₩174,395 | ₩176,165 | ₩173,590 | ₩175,038 | +0.37% | 492.1만 |
|---|
| 2026.05.20 | ₩176,192 | ₩176,983 | ₩173,684 | ₩175,293 | -0.51% | 557.1만 |
|---|
| 2026.05.19 | ₩173,697 | ₩177,506 | ₩172,141 | ₩175,038 | +0.77% | 500.9만 |
|---|
| 2026.05.18 | ₩174,569 | ₩175,776 | ₩173,321 | ₩173,925 | -0.37% | 518.2만 |
|---|
| 2026.05.15 | ₩177,412 | ₩178,137 | ₩173,161 | ₩173,804 | -2.03% | 664.1만 |
|---|
| 2026.05.14 | ₩179,424 | ₩180,605 | ₩176,795 | ₩177,131 | -1.28% | 453.3만 |
|---|
| 2026.05.13 | ₩179,129 | ₩181,168 | ₩176,889 | ₩178,459 | -0.37% | 666.7만 |
|---|
| 2026.05.12 | ₩181,074 | ₩184,427 | ₩178,016 | ₩180,994 | -0.04% | 603.5만 |
|---|
| 2026.05.11 | ₩175,722 | ₩180,886 | ₩175,682 | ₩179,089 | +1.92% | 538.5만 |
|---|
| 2026.05.08 | ₩174,368 | ₩178,848 | ₩173,026 | ₩176,152 | +1.02% | 1025만 |
|---|
| 2026.05.07 | ₩183,086 | ₩183,086 | ₩179,411 | ₩179,813 | -1.79% | 890.1만 |
|---|
| 2026.05.06 | ₩178,901 | ₩183,421 | ₩178,646 | ₩182,818 | +2.19% | 635.1만 |
|---|
| 2026.05.05 | ₩178,177 | ₩179,706 | ₩176,903 | ₩179,035 | +0.48% | 615.2만 |
|---|
| 2026.05.04 | ₩174,958 | ₩178,526 | ₩174,368 | ₩177,976 | +1.72% | 588.1만 |
|---|
| 2026.05.01 | ₩174,368 | ₩177,533 | ₩173,040 | ₩176,581 | +1.27% | 551.7만 |
|---|
| 2026.04.30 | ₩171,631 | ₩177,332 | ₩171,631 | ₩175,494 | +2.25% | 666만 |
|---|
| 2026.04.29 | ₩172,892 | ₩174,314 | ₩171,685 | ₩172,812 | -0.05% | 504.8만 |
|---|
| 2026.04.28 | ₩174,810 | ₩174,998 | ₩172,141 | ₩173,375 | -0.82% | 594만 |
|---|
| 2026.04.27 | ₩172,758 | ₩174,810 | ₩171,202 | ₩171,350 | -0.82% | 817만 |
|---|
| 2026.04.24 | ₩176,433 | ₩177,493 | ₩173,402 | ₩174,904 | -0.87% | 596.6만 |
|---|
| 2026.04.23 | ₩179,760 | ₩180,645 | ₩178,110 | ₩179,250 | -0.28% | 387.1만 |
|---|
| 2026.04.22 | ₩179,317 | ₩179,840 | ₩176,165 | ₩178,257 | -0.59% | 669.6만 |
|---|
| 2026.04.21 | ₩182,657 | ₩182,871 | ₩177,345 | ₩178,781 | -2.12% | 607만 |
|---|
| 2026.04.20 | ₩185,178 | ₩185,822 | ₩181,718 | ₩182,241 | -1.59% | 387.1만 |
|---|
| 2026.04.17 | ₩186,372 | ₩187,459 | ₩183,341 | ₩184,615 | -0.94% | 734.6만 |
|---|
| 2026.04.16 | ₩185,916 | ₩188,143 | ₩184,763 | ₩185,836 | -0.04% | 343.2만 |
|---|
| 2026.04.15 | ₩189,068 | ₩189,068 | ₩185,178 | ₩187,472 | -0.84% | 379.1만 |
|---|
| 2026.04.14 | ₩185,447 | ₩189,658 | ₩184,562 | ₩188,384 | +1.58% | 647.4만 |
|---|
| 2026.04.13 | ₩185,085 | ₩187,177 | ₩183,784 | ₩186,480 | +0.75% | 510.2만 |
|---|
| 2026.04.10 | ₩190,973 | ₩190,973 | ₩185,702 | ₩186,426 | -2.38% | 441.9만 |
|---|
| 2026.04.09 | ₩187,942 | ₩191,764 | ₩187,727 | ₩190,584 | +1.41% | 416.7만 |
|---|
| 2026.04.08 | ₩187,928 | ₩189,886 | ₩185,728 | ₩189,846 | +1.02% | 496.7만 |
|---|
| 2026.04.07 | ₩186,439 | ₩186,962 | ₩183,958 | ₩186,171 | -0.14% | 543.9만 |
|---|
| 2026.04.06 | ₩186,761 | ₩188,733 | ₩186,238 | ₩187,955 | +0.64% | 392.2만 |
|---|
| 2026.04.02 | ₩187,257 | ₩189,578 | ₩185,956 | ₩187,392 | +0.07% | 492.6만 |
|---|
| 2026.04.01 | ₩187,365 | ₩189,779 | ₩186,198 | ₩188,183 | +0.44% | 528.7만 |
|---|
| 2026.03.31 | ₩183,998 | ₩188,250 | ₩183,985 | ₩186,936 | +1.60% | 787.9만 |
|---|
| 2026.03.30 | ₩180,497 | ₩183,260 | ₩179,585 | ₩182,871 | +1.32% | 614.8만 |
|---|
| 2026.03.27 | ₩183,556 | ₩184,387 | ₩179,867 | ₩180,068 | -1.90% | 564.7만 |
|---|
| 2026.03.26 | ₩185,621 | ₩186,359 | ₩183,301 | ₩183,596 | -1.09% | 428.6만 |
|---|
| 2026.03.25 | ₩187,459 | ₩188,344 | ₩184,991 | ₩185,447 | -1.07% | 505.3만 |
|---|
| 2026.03.24 | ₩183,488 | ₩185,594 | ₩183,046 | ₩185,246 | +0.96% | 672.6만 |
|---|
| 2026.03.23 | ₩187,351 | ₩187,512 | ₩183,006 | ₩184,213 | -1.68% | 736.4만 |
|---|
| 2026.03.20 | ₩188,357 | ₩189,122 | ₩183,073 | ₩184,038 | -2.29% | 1552.2만 |
|---|
| 2026.03.19 | ₩189,685 | ₩190,584 | ₩187,942 | ₩189,269 | -0.22% | 731.1만 |
|---|
| 2026.03.18 | ₩192,019 | ₩192,878 | ₩186,748 | ₩189,511 | -1.31% | 707.9만 |
|---|
| 2026.03.17 | ₩196,526 | ₩196,781 | ₩192,167 | ₩193,682 | -1.45% | 388.8만 |
|---|
| 2026.03.16 | ₩193,454 | ₩196,003 | ₩191,375 | ₩194,769 | +0.68% | 369.7만 |
|---|
| 2026.03.13 | ₩196,968 | ₩198,806 | ₩193,414 | ₩194,474 | -1.27% | 437.6만 |
|---|
| 2026.03.12 | ₩194,635 | ₩197,103 | ₩192,998 | ₩194,769 | +0.07% | 700.7만 |
|---|
| 2026.03.11 | ₩197,317 | ₩200,255 | ₩195,573 | ₩195,828 | -0.75% | 555.1만 |
|---|
| 2026.03.10 | ₩198,149 | ₩200,362 | ₩196,955 | ₩199,262 | +0.56% | 509.9만 |
|---|
| 2026.03.09 | ₩192,475 | ₩197,062 | ₩192,462 | ₩196,673 | +2.18% | 521만 |
|---|
| 2026.03.06 | ₩192,556 | ₩194,018 | ₩191,496 | ₩193,052 | +0.26% | 492.1만 |
|---|
| 2026.03.05 | ₩196,258 | ₩196,834 | ₩192,274 | ₩194,675 | -0.81% | 694만 |
|---|
| 2026.03.04 | ₩199,745 | ₩199,745 | ₩195,962 | ₩198,806 | -0.47% | 692.5만 |
|---|
| 2026.03.03 | ₩198,685 | ₩199,638 | ₩195,185 | ₩198,283 | -0.20% | 674.2만 |
|---|
| 2026.03.02 | ₩198,337 | ₩202,226 | ₩198,243 | ₩201,234 | +1.46% | 718.3만 |
|---|
| 2026.02.27 | ₩192,556 | ₩201,194 | ₩192,301 | ₩199,785 | +3.75% | 1119.6만 |
|---|
| 2026.02.26 | ₩195,721 | ₩196,311 | ₩191,925 | ₩192,837 | -1.47% | 798.7만 |
|---|
| 2026.02.25 | ₩197,639 | ₩200,000 | ₩196,351 | ₩197,331 | -0.16% | 620.9만 |
|---|
| 2026.02.24 | ₩200,818 | ₩201,301 | ₩197,237 | ₩198,028 | -1.39% | 833.4만 |
|---|
| 2026.02.23 | ₩199,758 | ₩204,493 | ₩199,021 | ₩200,965 | +0.60% | 599.4만 |
|---|
| 2026.02.20 | ₩201,971 | ₩205,566 | ₩201,314 | ₩203,071 | +0.54% | 698.7만 |
|---|
| 2026.02.19 | ₩204,332 | ₩204,976 | ₩201,636 | ₩202,696 | -0.80% | 735.8만 |
|---|
| 2026.02.18 | ₩209,255 | ₩209,255 | ₩204,372 | ₩204,869 | -2.10% | 519.1만 |
|---|
| 2026.02.17 | ₩207,954 | ₩208,906 | ₩205,633 | ₩208,262 | +0.15% | 588.5만 |
|---|
| 2026.02.13 | ₩203,729 | ₩210,515 | ₩203,152 | ₩207,873 | +2.03% | 686.2만 |
|---|
| 2026.02.12 | ₩205,781 | ₩208,879 | ₩202,293 | ₩203,621 | -1.05% | 989.1만 |
|---|
| 2026.02.11 | ₩199,718 | ₩210,971 | ₩197,679 | ₩208,973 | +4.63% | 1143.4만 |
|---|
| 2026.02.10 | ₩203,165 | ₩203,702 | ₩197,264 | ₩197,478 | -2.80% | 1077.5만 |
|---|
| 2026.02.09 | ₩203,675 | ₩205,217 | ₩201,435 | ₩203,447 | -0.11% | 743.1만 |
|---|
| 2026.02.06 | ₩200,778 | ₩205,392 | ₩199,463 | ₩204,547 | +1.88% | 851만 |
|---|
| 2026.02.05 | ₩196,499 | ₩201,864 | ₩195,654 | ₩200,348 | +1.96% | 914.3만 |
|---|
| 2026.02.04 | ₩193,334 | ₩196,807 | ₩192,475 | ₩196,137 | +1.45% | 744만 |
|---|
| 2026.02.03 | ₩190,678 | ₩195,748 | ₩190,503 | ₩192,180 | +0.79% | 684만 |
|---|
| 2026.02.02 | ₩189,189 | ₩192,878 | ₩187,794 | ₩191,657 | +1.30% | 689.8만 |
|---|
| 2026.01.30 | ₩186,547 | ₩190,731 | ₩185,970 | ₩190,396 | +2.06% | 946만 |
|---|
| 2026.01.29 | ₩187,445 | ₩188,465 | ₩185,407 | ₩187,177 | -0.14% | 714.8만 |
|---|
| 2026.01.28 | ₩188,331 | ₩188,948 | ₩186,024 | ₩187,405 | -0.49% | 731.8만 |
|---|
| 2026.01.27 | ₩184,481 | ₩190,074 | ₩184,481 | ₩189,082 | +2.49% | 1061.5만 |
|---|
| 2026.01.26 | ₩182,254 | ₩185,138 | ₩179,317 | ₩184,803 | +1.40% | 1001.3만 |
|---|
| 2026.01.23 | ₩176,058 | ₩182,818 | ₩175,709 | ₩182,322 | +3.56% | 1318.1만 |
|---|
| 2026.01.22 | ₩173,201 | ₩178,526 | ₩173,026 | ₩175,897 | +1.56% | 855.1만 |
|---|
| 2026.01.21 | ₩165,958 | ₩173,550 | ₩164,549 | ₩173,174 | +4.35% | 728.5만 |
|---|
| 2026.01.20 | ₩166,052 | ₩169,324 | ₩164,013 | ₩166,508 | +0.27% | 915.3만 |
|---|
| 2026.01.16 | ₩166,052 | ₩167,822 | ₩163,772 | ₩167,541 | +0.90% | 1063.9만 |
|---|
| 2026.01.15 | ₩166,736 | ₩167,084 | ₩162,229 | ₩162,645 | -2.45% | 666만 |
|---|
| 2026.01.14 | ₩162,806 | ₩166,535 | ₩162,806 | ₩166,414 | +2.22% | 465.9만 |
|---|
| 2026.01.13 | ₩164,429 | ₩166,065 | ₩161,250 | ₩163,315 | -0.68% | 580.4만 |
|---|
| 2026.01.12 | ₩161,733 | ₩166,964 | ₩160,459 | ₩164,442 | +1.68% | 739.7만 |
|---|
| 2026.01.09 | ₩161,411 | ₩164,657 | ₩160,056 | ₩162,430 | +0.63% | 663만 |
|---|
| 2026.01.08 | ₩166,427 | ₩167,809 | ₩160,861 | ₩161,853 | -2.75% | 671.8만 |
|---|
| 2026.01.07 | ₩164,093 | ₩167,272 | ₩163,852 | ₩166,789 | +1.64% | 617.5만 |
|---|
| 2026.01.06 | ₩158,567 | ₩163,624 | ₩158,567 | ₩162,779 | +2.66% | 603.8만 |
|---|
| 2026.01.05 | ₩161,988 | ₩162,296 | ₩156,770 | ₩158,675 | -2.05% | 703.9만 |
|---|
| 2026.01.02 | ₩164,295 | ₩164,429 | ₩162,551 | ₩163,101 | -0.73% | 455.5만 |
|---|
| 2025.12.31 | ₩165,301 | ₩165,783 | ₩164,147 | ₩164,630 | -0.41% | 315만 |
|---|
| 2025.12.30 | ₩167,071 | ₩167,661 | ₩164,912 | ₩165,220 | -1.11% | 325.6만 |
|---|
| 2025.12.29 | ₩167,420 | ₩168,023 | ₩166,588 | ₩167,541 | +0.07% | 306.1만 |
|---|
| 2025.12.26 | ₩168,359 | ₩168,694 | ₩166,575 | ₩167,259 | -0.65% | 207.4만 |
|---|
| 2025.12.24 | ₩168,614 | ₩169,338 | ₩167,822 | ₩168,560 | -0.03% | 160.6만 |
|---|
| 2025.12.23 | ₩166,548 | ₩170,894 | ₩166,320 | ₩167,916 | +0.82% | 571.3만 |
|---|
| 2025.12.22 | ₩166,427 | ₩167,527 | ₩164,764 | ₩166,535 | +0.06% | 675.1만 |
|---|
| 2025.12.19 | ₩162,551 | ₩169,365 | ₩162,296 | ₩166,709 | +2.56% | 2439.5만 |
|---|
| 2025.12.18 | ₩162,618 | ₩164,026 | ₩162,202 | ₩162,926 | +0.19% | 579.5만 |
|---|
| 2025.12.17 | ₩159,976 | ₩163,731 | ₩159,050 | ₩162,779 | +1.75% | 795.9만 |
|---|
| 2025.12.16 | ₩161,666 | ₩163,155 | ₩158,500 | ₩159,318 | -1.45% | 641.8만 |
|---|
| 2025.12.15 | ₩163,637 | ₩164,952 | ₩160,137 | ₩160,660 | -1.82% | 780.5만 |
|---|
| 2025.12.12 | ₩164,791 | ₩165,824 | ₩160,324 | ₩161,491 | -2.00% | 676.8만 |
|---|
| 2025.12.11 | ₩163,973 | ₩165,971 | ₩162,296 | ₩165,260 | +0.79% | 489.2만 |
|---|
| 2025.12.10 | ₩160,271 | ₩162,846 | ₩159,318 | ₩162,752 | +1.55% | 853.1만 |
|---|
| 2025.12.09 | ₩162,390 | ₩163,973 | ₩159,640 | ₩160,096 | -1.41% | 725.6만 |
|---|
| 2025.12.08 | ₩162,269 | ₩164,134 | ₩161,679 | ₩162,551 | +0.17% | 887.1만 |
|---|
| 2025.12.05 | ₩164,026 | ₩164,348 | ₩161,464 | ₩162,591 | -0.87% | 1041.7만 |
|---|
| 2025.12.04 | ₩167,406 | ₩167,608 | ₩164,174 | ₩164,469 | -1.75% | 523.4만 |
|---|
| 2025.12.03 | ₩166,602 | ₩168,466 | ₩166,159 | ₩167,661 | +0.64% | 530.6만 |
|---|
| 2025.12.02 | ₩166,856 | ₩167,769 | ₩165,502 | ₩166,199 | -0.39% | 511만 |
|---|
| 2025.12.01 | ₩168,855 | ₩169,311 | ₩165,810 | ₩166,763 | -1.24% | 496만 |
|---|
| 2025.11.28 | ₩170,478 | ₩171,417 | ₩167,527 | ₩168,788 | -0.99% | 306.4만 |
|---|
| 2025.11.26 | ₩170,263 | ₩171,900 | ₩169,485 | ₩171,028 | +0.45% | 582.5만 |
|---|
| 2025.11.25 | ₩167,366 | ₩171,162 | ₩167,259 | ₩170,505 | +1.88% | 759만 |
|---|
| 2025.11.24 | ₩170,290 | ₩172,020 | ₩166,977 | ₩168,023 | -1.33% | 955.4만 |
|---|
| 2025.11.21 | ₩168,117 | ₩171,658 | ₩167,755 | ₩169,861 | +1.04% | 1037.9만 |
|---|
| 2025.11.20 | ₩172,141 | ₩172,624 | ₩167,044 | ₩167,648 | -2.61% | 992.4만 |
|---|
| 2025.11.19 | ₩170,465 | ₩171,819 | ₩168,815 | ₩171,779 | +0.77% | 688.2만 |
|---|
| 2025.11.18 | ₩167,044 | ₩170,827 | ₩165,408 | ₩170,585 | +2.12% | 817.9만 |
|---|
| 2025.11.17 | ₩167,970 | ₩169,713 | ₩166,199 | ₩166,441 | -0.91% | 575.8만 |
|---|
| 2025.11.14 | ₩167,406 | ₩168,520 | ₩164,308 | ₩167,688 | +0.17% | 659.9만 |
|---|
| 2025.11.13 | ₩165,985 | ₩171,256 | ₩165,783 | ₩167,930 | +1.17% | 925.4만 |
|---|
| 2025.11.12 | ₩164,174 | ₩167,487 | ₩163,369 | ₩165,515 | +0.82% | 600.5만 |
|---|
| 2025.11.11 | ₩159,090 | ₩164,643 | ₩159,050 | ₩164,388 | +3.33% | 628.1만 |
|---|
| 2025.11.10 | ₩160,150 | ₩160,754 | ₩157,105 | ₩158,473 | -1.05% | 756.6만 |
|---|
| 2025.11.07 | ₩166,172 | ₩166,320 | ₩157,655 | ₩159,399 | -4.08% | 906.6만 |
|---|
| 2025.11.06 | ₩163,543 | ₩166,454 | ₩163,262 | ₩165,515 | +1.21% | 608.8만 |
|---|
| 2025.11.05 | ₩163,906 | ₩165,958 | ₩163,248 | ₩164,415 | +0.31% | 641.8만 |
|---|
| 2025.11.04 | ₩165,180 | ₩165,743 | ₩159,935 | ₩164,979 | -0.12% | 846.7만 |
|---|
| 2025.11.03 | ₩160,713 | ₩164,067 | ₩159,748 | ₩163,704 | +1.86% | 829.4만 |
|---|
| 2025.10.31 | ₩155,670 | ₩163,517 | ₩152,934 | ₩160,673 | +3.21% | 1003만 |
|---|
| 2025.10.30 | ₩159,345 | ₩161,652 | ₩157,628 | ₩158,862 | -0.30% | 835만 |
|---|
| 2025.10.29 | ₩157,092 | ₩159,560 | ₩156,529 | ₩158,943 | +1.18% | 603.2만 |
|---|
| 2025.10.28 | ₩160,646 | ₩161,330 | ₩157,991 | ₩158,111 | -1.58% | 472.4만 |
|---|
| 2025.10.27 | ₩162,953 | ₩163,074 | ₩160,284 | ₩161,585 | -0.84% | 475.3만 |
|---|
| 2025.10.24 | ₩161,518 | ₩162,497 | ₩159,225 | ₩162,216 | +0.43% | 543.9만 |
|---|
| 2025.10.23 | ₩163,302 | ₩163,476 | ₩160,217 | ₩161,947 | -0.83% | 463.5만 |
|---|
| 2025.10.22 | ₩166,642 | ₩166,924 | ₩162,698 | ₩162,913 | -2.24% | 543.6만 |
|---|
| 2025.10.21 | ₩165,341 | ₩167,138 | ₩163,530 | ₩166,427 | +0.66% | 555.9만 |
|---|
| 2025.10.20 | ₩164,429 | ₩166,307 | ₩163,906 | ₩165,126 | +0.42% | 815만 |
|---|
| 2025.10.17 | ₩160,472 | ₩166,468 | ₩159,734 | ₩164,724 | +2.65% | 1584.6만 |
|---|
| 2025.10.16 | ₩158,245 | ₩163,061 | ₩157,387 | ₩158,071 | -0.11% | 674.3만 |
|---|
| 2025.10.15 | ₩158,380 | ₩159,707 | ₩157,025 | ₩158,675 | +0.19% | 455.2만 |
|---|
| 2025.10.14 | ₩157,628 | ₩160,056 | ₩156,435 | ₩158,916 | +0.82% | 631.1만 |
|---|
| 2025.10.13 | ₩156,046 | ₩159,318 | ₩155,321 | ₩158,554 | +1.61% | 512.5만 |
|---|
| 2025.10.10 | ₩157,803 | ₩160,056 | ₩156,260 | ₩157,172 | -0.40% | 789.7만 |
|---|