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 | ₩197,481 | ₩203,128 | ₩195,965 | ₩202,766 | +2.68% | 580.2만 |
| 2026.10.08 | ₩196,810 | ₩197,964 | ₩194,020 | ₩197,307 | +0.25% | 449만 |
| 2026.10.07 | ₩194,866 | ₩199,319 | ₩194,289 | ₩196,971 | +1.08% | 509.7만 |
| 2026.10.06 | ₩194,637 | ₩196,019 | ₩191,271 | ₩193,457 | -0.61% | 372.3만 |
| 2026.10.05 | ₩192,089 | ₩194,705 | ₩191,526 | ₩193,994 | +0.99% | 613.8만 |
| 2026.10.02 | ₩198,044 | ₩198,514 | ₩193,149 | ₩194,141 | -1.97% | 504.4만 |
| 2026.10.01 | ₩200,445 | ₩200,445 | ₩197,427 | ₩197,843 | -1.30% | 443.9만 |
| 2026.09.30 | ₩202,377 | ₩202,913 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩199,922 |
| -1.21% |
| 535.7만 |
| 2026.09.29 | ₩201,438 | ₩204,724 | ₩199,574 | ₩202,913 | +0.73% | 532.2만 |
|---|
| 2026.09.28 | ₩200,928 | ₩204,872 | ₩200,405 | ₩204,161 | +1.61% | 507.7만 |
|---|
| 2026.09.25 | ₩201,264 | ₩202,538 | ₩198,541 | ₩202,444 | +0.59% | 528.4만 |
|---|
| 2026.09.24 | ₩202,672 | ₩205,194 | ₩200,647 | ₩200,781 | -0.93% | 507.5만 |
|---|
| 2026.09.23 | ₩206,025 | ₩206,830 | ₩201,277 | ₩203,034 | -1.45% | 619.2만 |
|---|
| 2026.09.22 | ₩202,068 | ₩205,596 | ₩199,386 | ₩204,778 | +1.34% | 508만 |
|---|
| 2026.09.21 | ₩201,344 | ₩204,013 | ₩198,809 | ₩201,948 | +0.30% | 556.9만 |
|---|
| 2026.09.18 | ₩201,948 | ₩205,529 | ₩200,620 | ₩201,344 | -0.30% | 1641.2만 |
|---|
| 2026.09.17 | ₩199,560 | ₩202,591 | ₩197,025 | ₩202,390 | +1.42% | 784.2만 |
|---|
| 2026.09.16 | ₩196,609 | ₩200,258 | ₩195,992 | ₩198,085 | +0.75% | 518.8만 |
|---|
| 2026.09.15 | ₩193,149 | ₩196,301 | ₩191,727 | ₩196,234 | +1.60% | 453.3만 |
|---|
| 2026.09.14 | ₩193,497 | ₩196,837 | ₩192,760 | ₩196,381 | +1.49% | 492만 |
|---|
| 2026.09.11 | ₩194,812 | ₩195,818 | ₩192,478 | ₩192,773 | -1.05% | 420.2만 |
|---|
| 2026.09.10 | ₩194,584 | ₩195,711 | ₩192,706 | ₩194,235 | -0.18% | 601.9만 |
|---|
| 2026.09.09 | ₩195,107 | ₩198,085 | ₩194,490 | ₩195,362 | +0.13% | 458.3만 |
|---|
| 2026.09.08 | ₩197,146 | ₩199,386 | ₩195,094 | ₩196,690 | -0.23% | 608만 |
|---|
| 2026.09.04 | ₩200,164 | ₩202,793 | ₩200,164 | ₩202,538 | +1.19% | 618.1만 |
|---|
| 2026.09.03 | ₩202,095 | ₩203,182 | ₩199,064 | ₩202,833 | +0.37% | 449.8만 |
|---|
| 2026.09.02 | ₩201,197 | ₩204,617 | ₩199,627 | ₩200,673 | -0.26% | 492.3만 |
|---|
| 2026.09.01 | ₩199,211 | ₩201,143 | ₩197,065 | ₩201,089 | +0.94% | 486.8만 |
|---|
| 2026.08.31 | ₩193,457 | ₩197,468 | ₩192,049 | ₩196,287 | +1.46% | 659.5만 |
|---|
| 2026.08.28 | ₩200,486 | ₩200,486 | ₩194,329 | ₩195,402 | -2.54% | 394.7만 |
|---|
| 2026.08.27 | ₩197,575 | ₩200,003 | ₩195,845 | ₩199,667 | +1.06% | 501.5만 |
|---|
| 2026.08.26 | ₩198,514 | ₩200,687 | ₩197,173 | ₩198,635 | +0.06% | 525.8만 |
|---|
| 2026.08.25 | ₩196,636 | ₩199,775 | ₩195,268 | ₩199,547 | +1.48% | 463만 |
|---|
| 2026.08.24 | ₩195,737 | ₩196,958 | ₩193,940 | ₩196,824 | +0.56% | 618.3만 |
|---|
| 2026.08.21 | ₩193,846 | ₩198,393 | ₩192,478 | ₩195,992 | +1.11% | 538.4만 |
|---|
| 2026.08.20 | ₩196,757 | ₩196,931 | ₩192,062 | ₩192,398 | -2.22% | 716.8만 |
|---|
| 2026.08.19 | ₩194,624 | ₩199,815 | ₩193,551 | ₩197,977 | +1.72% | 673.9만 |
|---|
| 2026.08.18 | ₩187,783 | ₩193,001 | ₩187,166 | ₩192,398 | +2.46% | 575.9만 |
|---|
| 2026.08.17 | ₩185,584 | ₩187,099 | ₩183,263 | ₩186,335 | +0.40% | 394만 |
|---|
| 2026.08.14 | ₩183,505 | ₩185,678 | ₩182,297 | ₩185,584 | +1.13% | 340.8만 |
|---|
| 2026.08.13 | ₩183,679 | ₩185,503 | ₩182,458 | ₩185,289 | +0.88% | 489.7만 |
|---|
| 2026.08.12 | ₩179,722 | ₩183,920 | ₩178,797 | ₩182,244 | +1.40% | 568.4만 |
|---|
| 2026.08.11 | ₩177,965 | ₩183,558 | ₩177,066 | ₩182,110 | +2.33% | 549.4만 |
|---|
| 2026.08.10 | ₩176,530 | ₩180,165 | ₩176,530 | ₩178,475 | +1.10% | 683.4만 |
|---|
| 2026.08.07 | ₩177,187 | ₩179,856 | ₩175,162 | ₩178,676 | +0.84% | 820.2만 |
|---|
| 2026.08.06 | ₩179,722 | ₩180,379 | ₩173,056 | ₩175,524 | -2.34% | 923.5만 |
|---|
| 2026.08.05 | ₩182,418 | ₩184,833 | ₩173,834 | ₩176,731 | -3.12% | 1138.3만 |
|---|
| 2026.08.04 | ₩175,913 | ₩181,841 | ₩173,753 | ₩181,412 | +3.13% | 1009.1만 |
|---|
| 2026.08.03 | ₩175,846 | ₩176,382 | ₩173,083 | ₩175,913 | +0.04% | 752.4만 |
|---|
| 2026.07.31 | ₩174,679 | ₩175,564 | ₩172,707 | ₩174,652 | -0.02% | 653.2만 |
|---|
| 2026.07.30 | ₩174,397 | ₩176,235 | ₩172,063 | ₩176,087 | +0.97% | 672.5만 |
|---|
| 2026.07.29 | ₩180,285 | ₩180,594 | ₩177,817 | ₩178,032 | -1.25% | 776.4만 |
|---|
| 2026.07.28 | ₩178,542 | ₩182,767 | ₩177,898 | ₩180,165 | +0.91% | 694.6만 |
|---|
| 2026.07.27 | ₩175,712 | ₩178,475 | ₩173,606 | ₩175,068 | -0.37% | 495.4만 |
|---|
| 2026.07.24 | ₩175,618 | ₩176,583 | ₩173,083 | ₩173,445 | -1.24% | 553만 |
|---|
| 2026.07.23 | ₩173,324 | ₩175,806 | ₩171,165 | ₩175,524 | +1.27% | 629.9만 |
|---|
| 2026.07.22 | ₩176,825 | ₩178,206 | ₩174,679 | ₩174,826 | -1.13% | 475.8만 |
|---|
| 2026.07.21 | ₩175,054 | ₩178,220 | ₩173,203 | ₩174,746 | -0.18% | 837.1만 |
|---|
| 2026.07.20 | ₩180,111 | ₩181,748 | ₩178,274 | ₩178,676 | -0.80% | 410.4만 |
|---|
| 2026.07.17 | ₩184,578 | ₩188,602 | ₩179,856 | ₩180,111 | -2.42% | 690.3만 |
|---|
| 2026.07.16 | ₩176,731 | ₩183,008 | ₩176,127 | ₩182,821 | +3.45% | 792.7만 |
|---|
| 2026.07.15 | ₩174,504 | ₩178,327 | ₩173,579 | ₩176,651 | +1.23% | 446.8만 |
|---|
| 2026.07.14 | ₩173,968 | ₩175,993 | ₩173,592 | ₩174,424 | +0.26% | 525.6만 |
|---|
| 2026.07.13 | ₩173,914 | ₩176,610 | ₩171,607 | ₩176,248 | +1.34% | 513.2만 |
|---|
| 2026.07.10 | ₩179,762 | ₩181,037 | ₩173,391 | ₩174,142 | -3.13% | 593.6만 |
|---|
| 2026.07.09 | ₩181,841 | ₩182,499 | ₩178,756 | ₩180,862 | -0.54% | 583.9만 |
|---|
| 2026.07.08 | ₩183,196 | ₩184,698 | ₩179,736 | ₩182,177 | -0.56% | 845.4만 |
|---|
| 2026.07.07 | ₩177,885 | ₩183,223 | ₩177,053 | ₩182,901 | +2.82% | 917.7만 |
|---|
| 2026.07.06 | ₩178,233 | ₩178,233 | ₩171,527 | ₩173,847 | -2.46% | 1072.9만 |
|---|
| 2026.07.02 | ₩169,984 | ₩176,490 | ₩169,622 | ₩176,074 | +3.58% | 808.8만 |
|---|
| 2026.07.01 | ₩170,722 | ₩171,178 | ₩167,838 | ₩168,965 | -1.03% | 665.5만 |
|---|
| 2026.06.30 | ₩168,844 | ₩170,709 | ₩166,577 | ₩169,461 | +0.37% | 741만 |
|---|
| 2026.06.29 | ₩172,841 | ₩172,841 | ₩168,321 | ₩169,448 | -1.96% | 689.7만 |
|---|
| 2026.06.26 | ₩167,999 | ₩172,627 | ₩167,664 | ₩171,527 | +2.10% | 1990.8만 |
|---|
| 2026.06.25 | ₩168,026 | ₩170,279 | ₩165,880 | ₩166,108 | -1.14% | 725만 |
|---|
| 2026.06.24 | ₩168,415 | ₩170,709 | ₩167,369 | ₩167,878 | -0.32% | 741만 |
|---|
| 2026.06.23 | ₩169,850 | ₩169,850 | ₩166,913 | ₩167,731 | -1.25% | 846.3만 |
|---|
| 2026.06.22 | ₩166,725 | ₩167,892 | ₩164,981 | ₩167,489 | +0.46% | 812.6만 |
|---|
| 2026.06.18 | ₩168,804 | ₩169,528 | ₩164,217 | ₩166,001 | -1.66% | 1434.8만 |
|---|
| 2026.06.17 | ₩169,931 | ₩171,956 | ₩166,470 | ₩168,267 | -0.98% | 772.7만 |
|---|
| 2026.06.16 | ₩167,959 | ₩171,929 | ₩166,510 | ₩170,655 | +1.61% | 938.2만 |
|---|
| 2026.06.15 | ₩168,053 | ₩168,200 | ₩164,579 | ₩166,725 | -0.79% | 665.3만 |
|---|
| 2026.06.12 | ₩169,179 | ₩169,689 | ₩166,711 | ₩168,455 | -0.43% | 521.5만 |
|---|
| 2026.06.11 | ₩163,358 | ₩170,843 | ₩163,358 | ₩168,831 | +3.35% | 866.6만 |
|---|
| 2026.06.10 | ₩168,522 | ₩168,522 | ₩162,822 | ₩162,942 | -3.31% | 1015.4만 |
|---|
| 2026.06.09 | ₩172,761 | ₩173,029 | ₩165,249 | ₩168,334 | -2.56% | 868.3만 |
|---|
| 2026.06.08 | ₩174,464 | ₩175,443 | ₩170,521 | ₩171,822 | -1.51% | 979.6만 |
|---|
| 2026.06.05 | ₩174,491 | ₩176,597 | ₩172,922 | ₩173,244 | -0.71% | 1536.9만 |
|---|
| 2026.06.04 | ₩175,135 | ₩175,765 | ₩171,701 | ₩173,270 | -1.06% | 1372.9만 |
|---|
| 2026.06.03 | ₩171,138 | ₩174,183 | ₩171,017 | ₩173,016 | +1.10% | 623.7만 |
|---|
| 2026.06.02 | ₩173,016 | ₩175,175 | ₩170,440 | ₩171,111 | -1.10% | 808.3만 |
|---|
| 2026.06.01 | ₩179,722 | ₩179,722 | ₩175,081 | ₩175,846 | -2.16% | 625.9만 |
|---|
| 2026.05.29 | ₩181,251 | ₩184,028 | ₩179,132 | ₩180,312 | -0.52% | 1751만 |
|---|
| 2026.05.28 | ₩179,588 | ₩183,102 | ₩178,113 | ₩182,713 | +1.74% | 561만 |
|---|
| 2026.05.27 | ₩179,508 | ₩182,673 | ₩177,844 | ₩179,320 | -0.10% | 503.2만 |
|---|
| 2026.05.26 | ₩181,412 | ₩182,847 | ₩179,306 | ₩179,373 | -1.12% | 640.9만 |
|---|
| 2026.05.22 | ₩176,476 | ₩180,433 | ₩175,873 | ₩180,218 | +2.12% | 597.3만 |
|---|
| 2026.05.21 | ₩174,397 | ₩176,168 | ₩173,592 | ₩175,041 | +0.37% | 492.1만 |
|---|
| 2026.05.20 | ₩176,194 | ₩176,986 | ₩173,686 | ₩175,296 | -0.51% | 557.1만 |
|---|
| 2026.05.19 | ₩173,700 | ₩177,509 | ₩172,144 | ₩175,041 | +0.77% | 500.9만 |
|---|
| 2026.05.18 | ₩174,571 | ₩175,779 | ₩173,324 | ₩173,928 | -0.37% | 518.2만 |
|---|
| 2026.05.15 | ₩177,415 | ₩178,139 | ₩173,163 | ₩173,807 | -2.03% | 664.1만 |
|---|
| 2026.05.14 | ₩179,427 | ₩180,607 | ₩176,798 | ₩177,133 | -1.28% | 453.3만 |
|---|
| 2026.05.13 | ₩179,132 | ₩181,171 | ₩176,892 | ₩178,461 | -0.37% | 666.7만 |
|---|
| 2026.05.12 | ₩181,077 | ₩184,430 | ₩178,019 | ₩180,996 | -0.04% | 603.5만 |
|---|
| 2026.05.11 | ₩175,725 | ₩180,889 | ₩175,685 | ₩179,092 | +1.92% | 538.5만 |
|---|
| 2026.05.08 | ₩174,370 | ₩178,850 | ₩173,029 | ₩176,154 | +1.02% | 1025만 |
|---|
| 2026.05.07 | ₩183,089 | ₩183,089 | ₩179,414 | ₩179,816 | -1.79% | 890.1만 |
|---|
| 2026.05.06 | ₩178,904 | ₩183,424 | ₩178,649 | ₩182,821 | +2.19% | 635.1만 |
|---|
| 2026.05.05 | ₩178,180 | ₩179,709 | ₩176,905 | ₩179,038 | +0.48% | 615.2만 |
|---|
| 2026.05.04 | ₩174,960 | ₩178,528 | ₩174,370 | ₩177,978 | +1.72% | 588.1만 |
|---|
| 2026.05.01 | ₩174,370 | ₩177,536 | ₩173,042 | ₩176,583 | +1.27% | 551.7만 |
|---|
| 2026.04.30 | ₩171,634 | ₩177,335 | ₩171,634 | ₩175,497 | +2.25% | 666만 |
|---|
| 2026.04.29 | ₩172,895 | ₩174,317 | ₩171,688 | ₩172,814 | -0.05% | 504.8만 |
|---|
| 2026.04.28 | ₩174,813 | ₩175,001 | ₩172,144 | ₩173,378 | -0.82% | 594만 |
|---|
| 2026.04.27 | ₩172,761 | ₩174,813 | ₩171,205 | ₩171,352 | -0.82% | 817만 |
|---|
| 2026.04.24 | ₩176,436 | ₩177,496 | ₩173,405 | ₩174,907 | -0.87% | 596.6만 |
|---|
| 2026.04.23 | ₩179,762 | ₩180,648 | ₩178,113 | ₩179,253 | -0.28% | 387.1만 |
|---|
| 2026.04.22 | ₩179,320 | ₩179,843 | ₩176,168 | ₩178,260 | -0.59% | 669.6만 |
|---|
| 2026.04.21 | ₩182,660 | ₩182,874 | ₩177,348 | ₩178,783 | -2.12% | 607만 |
|---|
| 2026.04.20 | ₩185,181 | ₩185,825 | ₩181,721 | ₩182,244 | -1.59% | 387.1만 |
|---|
| 2026.04.17 | ₩186,375 | ₩187,461 | ₩183,344 | ₩184,618 | -0.94% | 734.6만 |
|---|
| 2026.04.16 | ₩185,919 | ₩188,146 | ₩184,765 | ₩185,839 | -0.04% | 343.2만 |
|---|
| 2026.04.15 | ₩189,071 | ₩189,071 | ₩185,181 | ₩187,475 | -0.84% | 379.1만 |
|---|
| 2026.04.14 | ₩185,450 | ₩189,661 | ₩184,564 | ₩188,387 | +1.58% | 647.4만 |
|---|
| 2026.04.13 | ₩185,087 | ₩187,180 | ₩183,786 | ₩186,482 | +0.75% | 510.2만 |
|---|
| 2026.04.10 | ₩190,976 | ₩190,976 | ₩185,704 | ₩186,429 | -2.38% | 441.9만 |
|---|
| 2026.04.09 | ₩187,944 | ₩191,767 | ₩187,730 | ₩190,587 | +1.41% | 416.7만 |
|---|
| 2026.04.08 | ₩187,931 | ₩189,889 | ₩185,731 | ₩189,849 | +1.02% | 496.7만 |
|---|
| 2026.04.07 | ₩186,442 | ₩186,965 | ₩183,961 | ₩186,174 | -0.14% | 543.9만 |
|---|
| 2026.04.06 | ₩186,764 | ₩188,736 | ₩186,241 | ₩187,958 | +0.64% | 392.2만 |
|---|
| 2026.04.02 | ₩187,260 | ₩189,581 | ₩185,959 | ₩187,394 | +0.07% | 492.6만 |
|---|
| 2026.04.01 | ₩187,368 | ₩189,782 | ₩186,201 | ₩188,186 | +0.44% | 528.7만 |
|---|
| 2026.03.31 | ₩184,001 | ₩188,253 | ₩183,987 | ₩186,938 | +1.60% | 787.9만 |
|---|
| 2026.03.30 | ₩180,500 | ₩183,263 | ₩179,588 | ₩182,874 | +1.32% | 614.8만 |
|---|
| 2026.03.27 | ₩183,558 | ₩184,390 | ₩179,870 | ₩180,071 | -1.90% | 564.7만 |
|---|
| 2026.03.26 | ₩185,624 | ₩186,362 | ₩183,303 | ₩183,599 | -1.09% | 428.6만 |
|---|
| 2026.03.25 | ₩187,461 | ₩188,347 | ₩184,993 | ₩185,450 | -1.07% | 505.3만 |
|---|
| 2026.03.24 | ₩183,491 | ₩185,597 | ₩183,049 | ₩185,248 | +0.96% | 672.6만 |
|---|
| 2026.03.23 | ₩187,354 | ₩187,515 | ₩183,008 | ₩184,216 | -1.68% | 736.4만 |
|---|
| 2026.03.20 | ₩188,360 | ₩189,125 | ₩183,075 | ₩184,041 | -2.29% | 1552.2만 |
|---|
| 2026.03.19 | ₩189,688 | ₩190,587 | ₩187,944 | ₩189,272 | -0.22% | 731.1만 |
|---|
| 2026.03.18 | ₩192,022 | ₩192,880 | ₩186,751 | ₩189,514 | -1.31% | 707.9만 |
|---|
| 2026.03.17 | ₩196,529 | ₩196,784 | ₩192,169 | ₩193,685 | -1.45% | 388.8만 |
|---|
| 2026.03.16 | ₩193,457 | ₩196,006 | ₩191,378 | ₩194,772 | +0.68% | 369.7만 |
|---|
| 2026.03.13 | ₩196,971 | ₩198,809 | ₩193,417 | ₩194,477 | -1.27% | 437.6만 |
|---|
| 2026.03.12 | ₩194,637 | ₩197,106 | ₩193,001 | ₩194,772 | +0.07% | 700.7만 |
|---|
| 2026.03.11 | ₩197,320 | ₩200,258 | ₩195,576 | ₩195,831 | -0.75% | 555.1만 |
|---|
| 2026.03.10 | ₩198,152 | ₩200,365 | ₩196,958 | ₩199,265 | +0.56% | 509.9만 |
|---|
| 2026.03.09 | ₩192,478 | ₩197,065 | ₩192,465 | ₩196,676 | +2.18% | 521만 |
|---|
| 2026.03.06 | ₩192,558 | ₩194,020 | ₩191,499 | ₩193,055 | +0.26% | 492.1만 |
|---|
| 2026.03.05 | ₩196,260 | ₩196,837 | ₩192,277 | ₩194,678 | -0.81% | 694만 |
|---|
| 2026.03.04 | ₩199,748 | ₩199,748 | ₩195,965 | ₩198,809 | -0.47% | 692.5만 |
|---|
| 2026.03.03 | ₩198,688 | ₩199,641 | ₩195,187 | ₩198,286 | -0.20% | 674.2만 |
|---|
| 2026.03.02 | ₩198,340 | ₩202,229 | ₩198,246 | ₩201,237 | +1.46% | 718.3만 |
|---|
| 2026.02.27 | ₩192,558 | ₩201,197 | ₩192,304 | ₩199,788 | +3.75% | 1119.6만 |
|---|
| 2026.02.26 | ₩195,724 | ₩196,314 | ₩191,928 | ₩192,840 | -1.47% | 798.7만 |
|---|
| 2026.02.25 | ₩197,642 | ₩200,003 | ₩196,354 | ₩197,334 | -0.16% | 620.9만 |
|---|
| 2026.02.24 | ₩200,821 | ₩201,304 | ₩197,240 | ₩198,031 | -1.39% | 833.4만 |
|---|
| 2026.02.23 | ₩199,761 | ₩204,496 | ₩199,024 | ₩200,968 | +0.60% | 599.4만 |
|---|
| 2026.02.20 | ₩201,974 | ₩205,569 | ₩201,317 | ₩203,074 | +0.54% | 698.7만 |
|---|
| 2026.02.19 | ₩204,335 | ₩204,979 | ₩201,639 | ₩202,699 | -0.80% | 735.8만 |
|---|
| 2026.02.18 | ₩209,258 | ₩209,258 | ₩204,375 | ₩204,872 | -2.10% | 519.1만 |
|---|
| 2026.02.17 | ₩207,957 | ₩208,909 | ₩205,636 | ₩208,265 | +0.15% | 588.5만 |
|---|
| 2026.02.13 | ₩203,732 | ₩210,519 | ₩203,155 | ₩207,876 | +2.03% | 686.2만 |
|---|
| 2026.02.12 | ₩205,784 | ₩208,882 | ₩202,296 | ₩203,624 | -1.05% | 989.1만 |
|---|
| 2026.02.11 | ₩199,721 | ₩210,975 | ₩197,682 | ₩208,976 | +4.63% | 1143.4만 |
|---|
| 2026.02.10 | ₩203,168 | ₩203,705 | ₩197,266 | ₩197,481 | -2.80% | 1077.5만 |
|---|
| 2026.02.09 | ₩203,678 | ₩205,220 | ₩201,438 | ₩203,450 | -0.11% | 743.1만 |
|---|
| 2026.02.06 | ₩200,781 | ₩205,395 | ₩199,466 | ₩204,550 | +1.88% | 851만 |
|---|
| 2026.02.05 | ₩196,502 | ₩201,867 | ₩195,657 | ₩200,351 | +1.96% | 914.3만 |
|---|
| 2026.02.04 | ₩193,336 | ₩196,810 | ₩192,478 | ₩196,140 | +1.45% | 744만 |
|---|
| 2026.02.03 | ₩190,681 | ₩195,751 | ₩190,506 | ₩192,183 | +0.79% | 684만 |
|---|
| 2026.02.02 | ₩189,192 | ₩192,880 | ₩187,797 | ₩191,660 | +1.30% | 689.8만 |
|---|
| 2026.01.30 | ₩186,549 | ₩190,734 | ₩185,973 | ₩190,399 | +2.06% | 946만 |
|---|
| 2026.01.29 | ₩187,448 | ₩188,467 | ₩185,409 | ₩187,180 | -0.14% | 714.8만 |
|---|
| 2026.01.28 | ₩188,333 | ₩188,950 | ₩186,026 | ₩187,408 | -0.49% | 731.8만 |
|---|
| 2026.01.27 | ₩184,484 | ₩190,077 | ₩184,484 | ₩189,084 | +2.49% | 1061.5만 |
|---|
| 2026.01.26 | ₩182,257 | ₩185,141 | ₩179,320 | ₩184,806 | +1.40% | 1001.3만 |
|---|
| 2026.01.23 | ₩176,060 | ₩182,821 | ₩175,712 | ₩182,324 | +3.56% | 1318.1만 |
|---|
| 2026.01.22 | ₩173,203 | ₩178,528 | ₩173,029 | ₩175,899 | +1.56% | 855.1만 |
|---|
| 2026.01.21 | ₩165,960 | ₩173,552 | ₩164,552 | ₩173,177 | +4.35% | 728.5만 |
|---|
| 2026.01.20 | ₩166,054 | ₩169,327 | ₩164,015 | ₩166,510 | +0.27% | 915.3만 |
|---|
| 2026.01.16 | ₩166,054 | ₩167,825 | ₩163,774 | ₩167,543 | +0.90% | 1063.9만 |
|---|
| 2026.01.15 | ₩166,738 | ₩167,087 | ₩162,231 | ₩162,647 | -2.45% | 666만 |
|---|
| 2026.01.14 | ₩162,808 | ₩166,537 | ₩162,808 | ₩166,416 | +2.22% | 465.9만 |
|---|
| 2026.01.13 | ₩164,431 | ₩166,068 | ₩161,252 | ₩163,318 | -0.68% | 580.4만 |
|---|
| 2026.01.12 | ₩161,735 | ₩166,966 | ₩160,461 | ₩164,445 | +1.68% | 739.7만 |
|---|
| 2026.01.09 | ₩161,413 | ₩164,659 | ₩160,059 | ₩162,433 | +0.63% | 663만 |
|---|
| 2026.01.08 | ₩166,430 | ₩167,811 | ₩160,863 | ₩161,856 | -2.75% | 671.8만 |
|---|
| 2026.01.07 | ₩164,096 | ₩167,275 | ₩163,854 | ₩166,792 | +1.64% | 617.5만 |
|---|
| 2026.01.06 | ₩158,570 | ₩163,626 | ₩158,570 | ₩162,781 | +2.66% | 603.8만 |
|---|
| 2026.01.05 | ₩161,990 | ₩162,299 | ₩156,772 | ₩158,677 | -2.05% | 703.9만 |
|---|
| 2026.01.02 | ₩164,297 | ₩164,431 | ₩162,553 | ₩163,103 | -0.73% | 455.5만 |
|---|
| 2025.12.31 | ₩165,303 | ₩165,786 | ₩164,150 | ₩164,632 | -0.41% | 315만 |
|---|
| 2025.12.30 | ₩167,074 | ₩167,664 | ₩164,914 | ₩165,223 | -1.11% | 325.6만 |
|---|
| 2025.12.29 | ₩167,422 | ₩168,026 | ₩166,591 | ₩167,543 | +0.07% | 306.1만 |
|---|
| 2025.12.26 | ₩168,361 | ₩168,697 | ₩166,577 | ₩167,261 | -0.65% | 207.4만 |
|---|
| 2025.12.24 | ₩168,616 | ₩169,340 | ₩167,825 | ₩168,562 | -0.03% | 160.6만 |
|---|
| 2025.12.23 | ₩166,550 | ₩170,896 | ₩166,322 | ₩167,919 | +0.82% | 571.3만 |
|---|
| 2025.12.22 | ₩166,430 | ₩167,530 | ₩164,767 | ₩166,537 | +0.06% | 675.1만 |
|---|
| 2025.12.19 | ₩162,553 | ₩169,367 | ₩162,299 | ₩166,711 | +2.56% | 2439.5만 |
|---|
| 2025.12.18 | ₩162,620 | ₩164,029 | ₩162,205 | ₩162,929 | +0.19% | 579.5만 |
|---|
| 2025.12.17 | ₩159,978 | ₩163,734 | ₩159,053 | ₩162,781 | +1.75% | 795.9만 |
|---|
| 2025.12.16 | ₩161,668 | ₩163,157 | ₩158,503 | ₩159,321 | -1.45% | 641.8만 |
|---|
| 2025.12.15 | ₩163,640 | ₩164,954 | ₩160,139 | ₩160,662 | -1.82% | 780.5만 |
|---|
| 2025.12.12 | ₩164,793 | ₩165,826 | ₩160,327 | ₩161,494 | -2.00% | 676.8만 |
|---|
| 2025.12.11 | ₩163,975 | ₩165,974 | ₩162,299 | ₩165,263 | +0.79% | 489.2만 |
|---|
| 2025.12.10 | ₩160,273 | ₩162,848 | ₩159,321 | ₩162,755 | +1.55% | 853.1만 |
|---|
| 2025.12.09 | ₩162,392 | ₩163,975 | ₩159,643 | ₩160,099 | -1.41% | 725.6만 |
|---|
| 2025.12.08 | ₩162,272 | ₩164,136 | ₩161,682 | ₩162,553 | +0.17% | 887.1만 |
|---|
| 2025.12.05 | ₩164,029 | ₩164,351 | ₩161,467 | ₩162,594 | -0.87% | 1041.7만 |
|---|
| 2025.12.04 | ₩167,409 | ₩167,610 | ₩164,176 | ₩164,471 | -1.75% | 523.4만 |
|---|
| 2025.12.03 | ₩166,604 | ₩168,469 | ₩166,161 | ₩167,664 | +0.64% | 530.6만 |
|---|
| 2025.12.02 | ₩166,859 | ₩167,771 | ₩165,504 | ₩166,202 | -0.39% | 511만 |
|---|
| 2025.12.01 | ₩168,858 | ₩169,314 | ₩165,813 | ₩166,765 | -1.24% | 496만 |
|---|
| 2025.11.28 | ₩170,480 | ₩171,419 | ₩167,530 | ₩168,790 | -0.99% | 306.4만 |
|---|
| 2025.11.26 | ₩170,266 | ₩171,902 | ₩169,488 | ₩171,030 | +0.45% | 582.5만 |
|---|
| 2025.11.25 | ₩167,369 | ₩171,165 | ₩167,261 | ₩170,507 | +1.88% | 759만 |
|---|
| 2025.11.24 | ₩170,293 | ₩172,023 | ₩166,980 | ₩168,026 | -1.33% | 955.4만 |
|---|
| 2025.11.21 | ₩168,120 | ₩171,661 | ₩167,758 | ₩169,863 | +1.04% | 1037.9만 |
|---|
| 2025.11.20 | ₩172,144 | ₩172,627 | ₩167,047 | ₩167,650 | -2.61% | 992.4만 |
|---|
| 2025.11.19 | ₩170,467 | ₩171,822 | ₩168,817 | ₩171,782 | +0.77% | 688.2만 |
|---|
| 2025.11.18 | ₩167,047 | ₩170,829 | ₩165,410 | ₩170,588 | +2.12% | 817.9만 |
|---|
| 2025.11.17 | ₩167,972 | ₩169,716 | ₩166,202 | ₩166,443 | -0.91% | 575.8만 |
|---|
| 2025.11.14 | ₩167,409 | ₩168,522 | ₩164,310 | ₩167,691 | +0.17% | 659.9만 |
|---|
| 2025.11.13 | ₩165,987 | ₩171,258 | ₩165,786 | ₩167,932 | +1.17% | 925.4만 |
|---|
| 2025.11.12 | ₩164,176 | ₩167,489 | ₩163,372 | ₩165,518 | +0.82% | 600.5만 |
|---|
| 2025.11.11 | ₩159,093 | ₩164,646 | ₩159,053 | ₩164,391 | +3.33% | 628.1만 |
|---|
| 2025.11.10 | ₩160,152 | ₩160,756 | ₩157,108 | ₩158,476 | -1.05% | 756.6만 |
|---|
| 2025.11.07 | ₩166,175 | ₩166,322 | ₩157,658 | ₩159,401 | -4.08% | 906.6만 |
|---|
| 2025.11.06 | ₩163,546 | ₩166,457 | ₩163,264 | ₩165,518 | +1.21% | 608.8만 |
|---|
| 2025.11.05 | ₩163,908 | ₩165,960 | ₩163,251 | ₩164,418 | +0.31% | 641.8만 |
|---|
| 2025.11.04 | ₩165,182 | ₩165,746 | ₩159,938 | ₩164,981 | -0.12% | 846.7만 |
|---|
| 2025.11.03 | ₩160,716 | ₩164,069 | ₩159,750 | ₩163,707 | +1.86% | 829.4만 |
|---|
| 2025.10.31 | ₩155,672 | ₩163,519 | ₩152,936 | ₩160,676 | +3.21% | 1003만 |
|---|
| 2025.10.30 | ₩159,348 | ₩161,655 | ₩157,631 | ₩158,865 | -0.30% | 835만 |
|---|
| 2025.10.29 | ₩157,094 | ₩159,562 | ₩156,531 | ₩158,945 | +1.18% | 603.2만 |
|---|
| 2025.10.28 | ₩160,649 | ₩161,333 | ₩157,993 | ₩158,114 | -1.58% | 472.4만 |
|---|
| 2025.10.27 | ₩162,956 | ₩163,076 | ₩160,287 | ₩161,588 | -0.84% | 475.3만 |
|---|
| 2025.10.24 | ₩161,521 | ₩162,500 | ₩159,227 | ₩162,218 | +0.43% | 543.9만 |
|---|
| 2025.10.23 | ₩163,304 | ₩163,479 | ₩160,219 | ₩161,950 | -0.83% | 463.5만 |
|---|
| 2025.10.22 | ₩166,644 | ₩166,926 | ₩162,701 | ₩162,916 | -2.24% | 543.6만 |
|---|
| 2025.10.21 | ₩165,343 | ₩167,141 | ₩163,533 | ₩166,430 | +0.66% | 555.9만 |
|---|
| 2025.10.20 | ₩164,431 | ₩166,309 | ₩163,908 | ₩165,129 | +0.42% | 815만 |
|---|
| 2025.10.17 | ₩160,474 | ₩166,470 | ₩159,737 | ₩164,726 | +2.65% | 1584.6만 |
|---|
| 2025.10.16 | ₩158,248 | ₩163,063 | ₩157,389 | ₩158,073 | -0.11% | 674.3만 |
|---|
| 2025.10.15 | ₩158,382 | ₩159,710 | ₩157,027 | ₩158,677 | +0.19% | 455.2만 |
|---|
| 2025.10.14 | ₩157,631 | ₩160,059 | ₩156,437 | ₩158,918 | +0.82% | 631.1만 |
|---|
| 2025.10.13 | ₩156,048 | ₩159,321 | ₩155,324 | ₩158,556 | +1.61% | 512.5만 |
|---|
| 2025.10.10 | ₩157,805 | ₩160,059 | ₩156,263 | ₩157,175 | -0.40% | 789.7만 |
|---|