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 | ₩197,477 | ₩203,123 | ₩195,961 | ₩202,761 | +2.68% | 580.2만 |
| 2026.10.08 | ₩196,806 | ₩197,960 | ₩194,016 | ₩197,302 | +0.25% | 449만 |
| 2026.10.07 | ₩194,861 | ₩199,314 | ₩194,284 | ₩196,967 | +1.08% | 509.7만 |
| 2026.10.06 | ₩194,633 | ₩196,015 | ₩191,267 | ₩193,453 | -0.61% | 372.3만 |
| 2026.10.05 | ₩192,085 | ₩194,700 | ₩191,521 | ₩193,989 | +0.99% | 613.8만 |
| 2026.10.02 | ₩198,040 | ₩198,509 | ₩193,144 | ₩194,137 | -1.97% | 504.4만 |
| 2026.10.01 | ₩200,441 | ₩200,441 | ₩197,423 | ₩197,839 | -1.30% | 443.9만 |
| 2026.09.30 | ₩202,372 | ₩202,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩199,918 |
| -1.21% |
| 535.7만 |
| 2026.09.29 | ₩201,433 | ₩204,720 | ₩199,569 | ₩202,909 | +0.73% | 532.2만 |
|---|
| 2026.09.28 | ₩200,924 | ₩204,867 | ₩200,401 | ₩204,156 | +1.61% | 507.7만 |
|---|
| 2026.09.25 | ₩201,259 | ₩202,533 | ₩198,536 | ₩202,439 | +0.59% | 528.4만 |
|---|
| 2026.09.24 | ₩202,667 | ₩205,189 | ₩200,642 | ₩200,776 | -0.93% | 507.5만 |
|---|
| 2026.09.23 | ₩206,021 | ₩206,825 | ₩201,272 | ₩203,030 | -1.45% | 619.2만 |
|---|
| 2026.09.22 | ₩202,064 | ₩205,591 | ₩199,381 | ₩204,773 | +1.34% | 508만 |
|---|
| 2026.09.21 | ₩201,340 | ₩204,009 | ₩198,805 | ₩201,943 | +0.30% | 556.9만 |
|---|
| 2026.09.18 | ₩201,943 | ₩205,524 | ₩200,615 | ₩201,340 | -0.30% | 1641.2만 |
|---|
| 2026.09.17 | ₩199,556 | ₩202,587 | ₩197,021 | ₩202,386 | +1.42% | 784.2만 |
|---|
| 2026.09.16 | ₩196,605 | ₩200,253 | ₩195,988 | ₩198,080 | +0.75% | 518.8만 |
|---|
| 2026.09.15 | ₩193,144 | ₩196,296 | ₩191,723 | ₩196,229 | +1.60% | 453.3만 |
|---|
| 2026.09.14 | ₩193,493 | ₩196,833 | ₩192,755 | ₩196,377 | +1.49% | 492만 |
|---|
| 2026.09.11 | ₩194,808 | ₩195,813 | ₩192,474 | ₩192,769 | -1.05% | 420.2만 |
|---|
| 2026.09.10 | ₩194,579 | ₩195,706 | ₩192,702 | ₩194,231 | -0.18% | 601.9만 |
|---|
| 2026.09.09 | ₩195,103 | ₩198,080 | ₩194,486 | ₩195,357 | +0.13% | 458.3만 |
|---|
| 2026.09.08 | ₩197,141 | ₩199,381 | ₩195,089 | ₩196,685 | -0.23% | 608만 |
|---|
| 2026.09.04 | ₩200,159 | ₩202,788 | ₩200,159 | ₩202,533 | +1.19% | 618.1만 |
|---|
| 2026.09.03 | ₩202,091 | ₩203,177 | ₩199,059 | ₩202,828 | +0.37% | 449.8만 |
|---|
| 2026.09.02 | ₩201,192 | ₩204,612 | ₩199,623 | ₩200,669 | -0.26% | 492.3만 |
|---|
| 2026.09.01 | ₩199,207 | ₩201,138 | ₩197,061 | ₩201,085 | +0.94% | 486.8만 |
|---|
| 2026.08.31 | ₩193,453 | ₩197,463 | ₩192,044 | ₩196,283 | +1.46% | 659.5만 |
|---|
| 2026.08.28 | ₩200,481 | ₩200,481 | ₩194,325 | ₩195,398 | -2.54% | 394.7만 |
|---|
| 2026.08.27 | ₩197,571 | ₩199,998 | ₩195,840 | ₩199,663 | +1.06% | 501.5만 |
|---|
| 2026.08.26 | ₩198,509 | ₩200,682 | ₩197,168 | ₩198,630 | +0.06% | 525.8만 |
|---|
| 2026.08.25 | ₩196,632 | ₩199,770 | ₩195,264 | ₩199,542 | +1.48% | 463만 |
|---|
| 2026.08.24 | ₩195,733 | ₩196,954 | ₩193,936 | ₩196,819 | +0.56% | 618.3만 |
|---|
| 2026.08.21 | ₩193,842 | ₩198,389 | ₩192,474 | ₩195,988 | +1.11% | 538.4만 |
|---|
| 2026.08.20 | ₩196,752 | ₩196,927 | ₩192,058 | ₩192,393 | -2.22% | 716.8만 |
|---|
| 2026.08.19 | ₩194,620 | ₩199,810 | ₩193,547 | ₩197,973 | +1.72% | 673.9만 |
|---|
| 2026.08.18 | ₩187,779 | ₩192,997 | ₩187,162 | ₩192,393 | +2.46% | 575.9만 |
|---|
| 2026.08.17 | ₩185,580 | ₩187,095 | ₩183,259 | ₩186,331 | +0.40% | 394만 |
|---|
| 2026.08.14 | ₩183,501 | ₩185,673 | ₩182,293 | ₩185,580 | +1.13% | 340.8만 |
|---|
| 2026.08.13 | ₩183,675 | ₩185,499 | ₩182,454 | ₩185,284 | +0.88% | 489.7만 |
|---|
| 2026.08.12 | ₩179,718 | ₩183,916 | ₩178,793 | ₩182,240 | +1.40% | 568.4만 |
|---|
| 2026.08.11 | ₩177,961 | ₩183,554 | ₩177,062 | ₩182,106 | +2.33% | 549.4만 |
|---|
| 2026.08.10 | ₩176,526 | ₩180,161 | ₩176,526 | ₩178,471 | +1.10% | 683.4만 |
|---|
| 2026.08.07 | ₩177,183 | ₩179,852 | ₩175,158 | ₩178,672 | +0.84% | 820.2만 |
|---|
| 2026.08.06 | ₩179,718 | ₩180,375 | ₩173,052 | ₩175,520 | -2.34% | 923.5만 |
|---|
| 2026.08.05 | ₩182,414 | ₩184,828 | ₩173,830 | ₩176,727 | -3.12% | 1138.3만 |
|---|
| 2026.08.04 | ₩175,909 | ₩181,837 | ₩173,749 | ₩181,408 | +3.13% | 1009.1만 |
|---|
| 2026.08.03 | ₩175,842 | ₩176,378 | ₩173,079 | ₩175,909 | +0.04% | 752.4만 |
|---|
| 2026.07.31 | ₩174,675 | ₩175,560 | ₩172,703 | ₩174,648 | -0.02% | 653.2만 |
|---|
| 2026.07.30 | ₩174,393 | ₩176,231 | ₩172,059 | ₩176,083 | +0.97% | 672.5만 |
|---|
| 2026.07.29 | ₩180,281 | ₩180,590 | ₩177,813 | ₩178,028 | -1.25% | 776.4만 |
|---|
| 2026.07.28 | ₩178,538 | ₩182,763 | ₩177,894 | ₩180,161 | +0.91% | 694.6만 |
|---|
| 2026.07.27 | ₩175,708 | ₩178,471 | ₩173,602 | ₩175,064 | -0.37% | 495.4만 |
|---|
| 2026.07.24 | ₩175,614 | ₩176,580 | ₩173,079 | ₩173,441 | -1.24% | 553만 |
|---|
| 2026.07.23 | ₩173,320 | ₩175,802 | ₩171,161 | ₩175,520 | +1.27% | 629.9만 |
|---|
| 2026.07.22 | ₩176,821 | ₩178,202 | ₩174,675 | ₩174,822 | -1.13% | 475.8만 |
|---|
| 2026.07.21 | ₩175,050 | ₩178,216 | ₩173,199 | ₩174,742 | -0.18% | 837.1만 |
|---|
| 2026.07.20 | ₩180,107 | ₩181,743 | ₩178,270 | ₩178,672 | -0.80% | 410.4만 |
|---|
| 2026.07.17 | ₩184,574 | ₩188,597 | ₩179,852 | ₩180,107 | -2.42% | 690.3만 |
|---|
| 2026.07.16 | ₩176,727 | ₩183,004 | ₩176,123 | ₩182,816 | +3.45% | 792.7만 |
|---|
| 2026.07.15 | ₩174,501 | ₩178,323 | ₩173,575 | ₩176,647 | +1.23% | 446.8만 |
|---|
| 2026.07.14 | ₩173,964 | ₩175,989 | ₩173,588 | ₩174,420 | +0.26% | 525.6만 |
|---|
| 2026.07.13 | ₩173,910 | ₩176,606 | ₩171,603 | ₩176,244 | +1.34% | 513.2만 |
|---|
| 2026.07.10 | ₩179,758 | ₩181,033 | ₩173,387 | ₩174,138 | -3.13% | 593.6만 |
|---|
| 2026.07.09 | ₩181,837 | ₩182,495 | ₩178,752 | ₩180,858 | -0.54% | 583.9만 |
|---|
| 2026.07.08 | ₩183,192 | ₩184,694 | ₩179,732 | ₩182,173 | -0.56% | 845.4만 |
|---|
| 2026.07.07 | ₩177,881 | ₩183,219 | ₩177,049 | ₩182,897 | +2.82% | 917.7만 |
|---|
| 2026.07.06 | ₩178,229 | ₩178,229 | ₩171,523 | ₩173,843 | -2.46% | 1072.9만 |
|---|
| 2026.07.02 | ₩169,980 | ₩176,486 | ₩169,618 | ₩176,070 | +3.58% | 808.8만 |
|---|
| 2026.07.01 | ₩170,718 | ₩171,174 | ₩167,834 | ₩168,961 | -1.03% | 665.5만 |
|---|
| 2026.06.30 | ₩168,840 | ₩170,705 | ₩166,574 | ₩169,457 | +0.37% | 741만 |
|---|
| 2026.06.29 | ₩172,837 | ₩172,837 | ₩168,317 | ₩169,444 | -1.96% | 689.7만 |
|---|
| 2026.06.26 | ₩167,995 | ₩172,623 | ₩167,660 | ₩171,523 | +2.10% | 1990.8만 |
|---|
| 2026.06.25 | ₩168,022 | ₩170,275 | ₩165,876 | ₩166,104 | -1.14% | 725만 |
|---|
| 2026.06.24 | ₩168,411 | ₩170,705 | ₩167,365 | ₩167,875 | -0.32% | 741만 |
|---|
| 2026.06.23 | ₩169,846 | ₩169,846 | ₩166,909 | ₩167,727 | -1.25% | 846.3만 |
|---|
| 2026.06.22 | ₩166,721 | ₩167,888 | ₩164,977 | ₩167,486 | +0.46% | 812.6만 |
|---|
| 2026.06.18 | ₩168,800 | ₩169,524 | ₩164,213 | ₩165,997 | -1.66% | 1434.8만 |
|---|
| 2026.06.17 | ₩169,927 | ₩171,952 | ₩166,466 | ₩168,264 | -0.98% | 772.7만 |
|---|
| 2026.06.16 | ₩167,955 | ₩171,925 | ₩166,506 | ₩170,651 | +1.61% | 938.2만 |
|---|
| 2026.06.15 | ₩168,049 | ₩168,197 | ₩164,575 | ₩166,721 | -0.79% | 665.3만 |
|---|
| 2026.06.12 | ₩169,176 | ₩169,685 | ₩166,708 | ₩168,451 | -0.43% | 521.5만 |
|---|
| 2026.06.11 | ₩163,354 | ₩170,839 | ₩163,354 | ₩168,827 | +3.35% | 866.6만 |
|---|
| 2026.06.10 | ₩168,518 | ₩168,518 | ₩162,818 | ₩162,939 | -3.31% | 1015.4만 |
|---|
| 2026.06.09 | ₩172,757 | ₩173,025 | ₩165,246 | ₩168,331 | -2.56% | 868.3만 |
|---|
| 2026.06.08 | ₩174,460 | ₩175,439 | ₩170,517 | ₩171,818 | -1.51% | 979.6만 |
|---|
| 2026.06.05 | ₩174,487 | ₩176,593 | ₩172,918 | ₩173,240 | -0.71% | 1536.9만 |
|---|
| 2026.06.04 | ₩175,131 | ₩175,761 | ₩171,697 | ₩173,267 | -1.06% | 1372.9만 |
|---|
| 2026.06.03 | ₩171,134 | ₩174,179 | ₩171,013 | ₩173,012 | +1.10% | 623.7만 |
|---|
| 2026.06.02 | ₩173,012 | ₩175,171 | ₩170,436 | ₩171,107 | -1.10% | 808.3만 |
|---|
| 2026.06.01 | ₩179,718 | ₩179,718 | ₩175,077 | ₩175,842 | -2.16% | 625.9만 |
|---|
| 2026.05.29 | ₩181,247 | ₩184,024 | ₩179,128 | ₩180,308 | -0.52% | 1751만 |
|---|
| 2026.05.28 | ₩179,584 | ₩183,098 | ₩178,109 | ₩182,709 | +1.74% | 561만 |
|---|
| 2026.05.27 | ₩179,504 | ₩182,669 | ₩177,840 | ₩179,316 | -0.10% | 503.2만 |
|---|
| 2026.05.26 | ₩181,408 | ₩182,843 | ₩179,302 | ₩179,369 | -1.12% | 640.9만 |
|---|
| 2026.05.22 | ₩176,472 | ₩180,429 | ₩175,869 | ₩180,214 | +2.12% | 597.3만 |
|---|
| 2026.05.21 | ₩174,393 | ₩176,164 | ₩173,588 | ₩175,037 | +0.37% | 492.1만 |
|---|
| 2026.05.20 | ₩176,191 | ₩176,982 | ₩173,682 | ₩175,292 | -0.51% | 557.1만 |
|---|
| 2026.05.19 | ₩173,696 | ₩177,505 | ₩172,140 | ₩175,037 | +0.77% | 500.9만 |
|---|
| 2026.05.18 | ₩174,568 | ₩175,775 | ₩173,320 | ₩173,924 | -0.37% | 518.2만 |
|---|
| 2026.05.15 | ₩177,411 | ₩178,135 | ₩173,159 | ₩173,803 | -2.03% | 664.1만 |
|---|
| 2026.05.14 | ₩179,423 | ₩180,603 | ₩176,794 | ₩177,129 | -1.28% | 453.3만 |
|---|
| 2026.05.13 | ₩179,128 | ₩181,167 | ₩176,888 | ₩178,457 | -0.37% | 666.7만 |
|---|
| 2026.05.12 | ₩181,073 | ₩184,426 | ₩178,015 | ₩180,992 | -0.04% | 603.5만 |
|---|
| 2026.05.11 | ₩175,721 | ₩180,885 | ₩175,681 | ₩179,088 | +1.92% | 538.5만 |
|---|
| 2026.05.08 | ₩174,366 | ₩178,846 | ₩173,025 | ₩176,150 | +1.02% | 1025만 |
|---|
| 2026.05.07 | ₩183,085 | ₩183,085 | ₩179,410 | ₩179,812 | -1.79% | 890.1만 |
|---|
| 2026.05.06 | ₩178,900 | ₩183,420 | ₩178,645 | ₩182,816 | +2.19% | 635.1만 |
|---|
| 2026.05.05 | ₩178,176 | ₩179,705 | ₩176,901 | ₩179,034 | +0.48% | 615.2만 |
|---|
| 2026.05.04 | ₩174,957 | ₩178,524 | ₩174,366 | ₩177,974 | +1.72% | 588.1만 |
|---|
| 2026.05.01 | ₩174,366 | ₩177,532 | ₩173,039 | ₩176,580 | +1.27% | 551.7만 |
|---|
| 2026.04.30 | ₩171,630 | ₩177,331 | ₩171,630 | ₩175,493 | +2.25% | 666만 |
|---|
| 2026.04.29 | ₩172,891 | ₩174,313 | ₩171,684 | ₩172,811 | -0.05% | 504.8만 |
|---|
| 2026.04.28 | ₩174,809 | ₩174,997 | ₩172,140 | ₩173,374 | -0.82% | 594만 |
|---|
| 2026.04.27 | ₩172,757 | ₩174,809 | ₩171,201 | ₩171,349 | -0.82% | 817만 |
|---|
| 2026.04.24 | ₩176,432 | ₩177,492 | ₩173,401 | ₩174,903 | -0.87% | 596.6만 |
|---|
| 2026.04.23 | ₩179,758 | ₩180,644 | ₩178,109 | ₩179,249 | -0.28% | 387.1만 |
|---|
| 2026.04.22 | ₩179,316 | ₩179,839 | ₩176,164 | ₩178,256 | -0.59% | 669.6만 |
|---|
| 2026.04.21 | ₩182,656 | ₩182,870 | ₩177,344 | ₩178,779 | -2.12% | 607만 |
|---|
| 2026.04.20 | ₩185,177 | ₩185,821 | ₩181,717 | ₩182,240 | -1.59% | 387.1만 |
|---|
| 2026.04.17 | ₩186,371 | ₩187,457 | ₩183,340 | ₩184,614 | -0.94% | 734.6만 |
|---|
| 2026.04.16 | ₩185,915 | ₩188,141 | ₩184,761 | ₩185,834 | -0.04% | 343.2만 |
|---|
| 2026.04.15 | ₩189,067 | ₩189,067 | ₩185,177 | ₩187,471 | -0.84% | 379.1만 |
|---|
| 2026.04.14 | ₩185,445 | ₩189,657 | ₩184,560 | ₩188,383 | +1.58% | 647.4만 |
|---|
| 2026.04.13 | ₩185,083 | ₩187,176 | ₩183,782 | ₩186,478 | +0.75% | 510.2만 |
|---|
| 2026.04.10 | ₩190,971 | ₩190,971 | ₩185,700 | ₩186,425 | -2.38% | 441.9만 |
|---|
| 2026.04.09 | ₩187,940 | ₩191,763 | ₩187,726 | ₩190,582 | +1.41% | 416.7만 |
|---|
| 2026.04.08 | ₩187,927 | ₩189,885 | ₩185,727 | ₩189,845 | +1.02% | 496.7만 |
|---|
| 2026.04.07 | ₩186,438 | ₩186,961 | ₩183,957 | ₩186,170 | -0.14% | 543.9만 |
|---|
| 2026.04.06 | ₩186,760 | ₩188,732 | ₩186,237 | ₩187,954 | +0.64% | 392.2만 |
|---|
| 2026.04.02 | ₩187,256 | ₩189,577 | ₩185,955 | ₩187,390 | +0.07% | 492.6만 |
|---|
| 2026.04.01 | ₩187,363 | ₩189,778 | ₩186,196 | ₩188,182 | +0.44% | 528.7만 |
|---|
| 2026.03.31 | ₩183,997 | ₩188,249 | ₩183,983 | ₩186,934 | +1.60% | 787.9만 |
|---|
| 2026.03.30 | ₩180,496 | ₩183,259 | ₩179,584 | ₩182,870 | +1.32% | 614.8만 |
|---|
| 2026.03.27 | ₩183,554 | ₩184,386 | ₩179,866 | ₩180,067 | -1.90% | 564.7만 |
|---|
| 2026.03.26 | ₩185,620 | ₩186,357 | ₩183,299 | ₩183,594 | -1.09% | 428.6만 |
|---|
| 2026.03.25 | ₩187,457 | ₩188,343 | ₩184,989 | ₩185,445 | -1.07% | 505.3만 |
|---|
| 2026.03.24 | ₩183,487 | ₩185,593 | ₩183,044 | ₩185,244 | +0.96% | 672.6만 |
|---|
| 2026.03.23 | ₩187,350 | ₩187,511 | ₩183,004 | ₩184,211 | -1.68% | 736.4만 |
|---|
| 2026.03.20 | ₩188,356 | ₩189,120 | ₩183,071 | ₩184,037 | -2.29% | 1552.2만 |
|---|
| 2026.03.19 | ₩189,684 | ₩190,582 | ₩187,940 | ₩189,268 | -0.22% | 731.1만 |
|---|
| 2026.03.18 | ₩192,018 | ₩192,876 | ₩186,746 | ₩189,509 | -1.31% | 707.9만 |
|---|
| 2026.03.17 | ₩196,524 | ₩196,779 | ₩192,165 | ₩193,681 | -1.45% | 388.8만 |
|---|
| 2026.03.16 | ₩193,453 | ₩196,001 | ₩191,374 | ₩194,767 | +0.68% | 369.7만 |
|---|
| 2026.03.13 | ₩196,967 | ₩198,805 | ₩193,413 | ₩194,472 | -1.27% | 437.6만 |
|---|
| 2026.03.12 | ₩194,633 | ₩197,101 | ₩192,997 | ₩194,767 | +0.07% | 700.7만 |
|---|
| 2026.03.11 | ₩197,316 | ₩200,253 | ₩195,572 | ₩195,827 | -0.75% | 555.1만 |
|---|
| 2026.03.10 | ₩198,147 | ₩200,360 | ₩196,954 | ₩199,261 | +0.56% | 509.9만 |
|---|
| 2026.03.09 | ₩192,474 | ₩197,061 | ₩192,460 | ₩196,672 | +2.18% | 521만 |
|---|
| 2026.03.06 | ₩192,554 | ₩194,016 | ₩191,495 | ₩193,050 | +0.26% | 492.1만 |
|---|
| 2026.03.05 | ₩196,256 | ₩196,833 | ₩192,272 | ₩194,673 | -0.81% | 694만 |
|---|
| 2026.03.04 | ₩199,743 | ₩199,743 | ₩195,961 | ₩198,805 | -0.47% | 692.5만 |
|---|
| 2026.03.03 | ₩198,684 | ₩199,636 | ₩195,183 | ₩198,281 | -0.20% | 674.2만 |
|---|
| 2026.03.02 | ₩198,335 | ₩202,225 | ₩198,241 | ₩201,232 | +1.46% | 718.3만 |
|---|
| 2026.02.27 | ₩192,554 | ₩201,192 | ₩192,299 | ₩199,784 | +3.75% | 1119.6만 |
|---|
| 2026.02.26 | ₩195,720 | ₩196,310 | ₩191,924 | ₩192,836 | -1.47% | 798.7만 |
|---|
| 2026.02.25 | ₩197,638 | ₩199,998 | ₩196,350 | ₩197,329 | -0.16% | 620.9만 |
|---|
| 2026.02.24 | ₩200,816 | ₩201,299 | ₩197,235 | ₩198,027 | -1.39% | 833.4만 |
|---|
| 2026.02.23 | ₩199,757 | ₩204,492 | ₩199,019 | ₩200,964 | +0.60% | 599.4만 |
|---|
| 2026.02.20 | ₩201,970 | ₩205,565 | ₩201,313 | ₩203,070 | +0.54% | 698.7만 |
|---|
| 2026.02.19 | ₩204,331 | ₩204,974 | ₩201,635 | ₩202,694 | -0.80% | 735.8만 |
|---|
| 2026.02.18 | ₩209,253 | ₩209,253 | ₩204,371 | ₩204,867 | -2.10% | 519.1만 |
|---|
| 2026.02.17 | ₩207,952 | ₩208,904 | ₩205,632 | ₩208,261 | +0.15% | 588.5만 |
|---|
| 2026.02.13 | ₩203,727 | ₩210,514 | ₩203,150 | ₩207,872 | +2.03% | 686.2만 |
|---|
| 2026.02.12 | ₩205,779 | ₩208,878 | ₩202,292 | ₩203,620 | -1.05% | 989.1만 |
|---|
| 2026.02.11 | ₩199,717 | ₩210,970 | ₩197,678 | ₩208,971 | +4.63% | 1143.4만 |
|---|
| 2026.02.10 | ₩203,164 | ₩203,700 | ₩197,262 | ₩197,477 | -2.80% | 1077.5만 |
|---|
| 2026.02.09 | ₩203,673 | ₩205,216 | ₩201,433 | ₩203,445 | -0.11% | 743.1만 |
|---|
| 2026.02.06 | ₩200,776 | ₩205,390 | ₩199,462 | ₩204,545 | +1.88% | 851만 |
|---|
| 2026.02.05 | ₩196,498 | ₩201,863 | ₩195,653 | ₩200,347 | +1.96% | 914.3만 |
|---|
| 2026.02.04 | ₩193,332 | ₩196,806 | ₩192,474 | ₩196,135 | +1.45% | 744만 |
|---|
| 2026.02.03 | ₩190,676 | ₩195,746 | ₩190,502 | ₩192,179 | +0.79% | 684만 |
|---|
| 2026.02.02 | ₩189,188 | ₩192,876 | ₩187,793 | ₩191,655 | +1.30% | 689.8만 |
|---|
| 2026.01.30 | ₩186,545 | ₩190,730 | ₩185,968 | ₩190,395 | +2.06% | 946만 |
|---|
| 2026.01.29 | ₩187,444 | ₩188,463 | ₩185,405 | ₩187,176 | -0.14% | 714.8만 |
|---|
| 2026.01.28 | ₩188,329 | ₩188,946 | ₩186,022 | ₩187,404 | -0.49% | 731.8만 |
|---|
| 2026.01.27 | ₩184,480 | ₩190,073 | ₩184,480 | ₩189,080 | +2.49% | 1061.5만 |
|---|
| 2026.01.26 | ₩182,253 | ₩185,137 | ₩179,316 | ₩184,802 | +1.40% | 1001.3만 |
|---|
| 2026.01.23 | ₩176,056 | ₩182,816 | ₩175,708 | ₩182,320 | +3.56% | 1318.1만 |
|---|
| 2026.01.22 | ₩173,199 | ₩178,524 | ₩173,025 | ₩175,895 | +1.56% | 855.1만 |
|---|
| 2026.01.21 | ₩165,957 | ₩173,548 | ₩164,548 | ₩173,173 | +4.35% | 728.5만 |
|---|
| 2026.01.20 | ₩166,050 | ₩169,323 | ₩164,012 | ₩166,506 | +0.27% | 915.3만 |
|---|
| 2026.01.16 | ₩166,050 | ₩167,821 | ₩163,770 | ₩167,539 | +0.90% | 1063.9만 |
|---|
| 2026.01.15 | ₩166,735 | ₩167,083 | ₩162,228 | ₩162,644 | -2.45% | 666만 |
|---|
| 2026.01.14 | ₩162,805 | ₩166,533 | ₩162,805 | ₩166,413 | +2.22% | 465.9만 |
|---|
| 2026.01.13 | ₩164,428 | ₩166,064 | ₩161,249 | ₩163,314 | -0.68% | 580.4만 |
|---|
| 2026.01.12 | ₩161,732 | ₩166,963 | ₩160,457 | ₩164,441 | +1.68% | 739.7만 |
|---|
| 2026.01.09 | ₩161,410 | ₩164,656 | ₩160,055 | ₩162,429 | +0.63% | 663만 |
|---|
| 2026.01.08 | ₩166,426 | ₩167,808 | ₩160,860 | ₩161,852 | -2.75% | 671.8만 |
|---|
| 2026.01.07 | ₩164,092 | ₩167,271 | ₩163,851 | ₩166,788 | +1.64% | 617.5만 |
|---|
| 2026.01.06 | ₩158,566 | ₩163,623 | ₩158,566 | ₩162,778 | +2.66% | 603.8만 |
|---|
| 2026.01.05 | ₩161,986 | ₩162,295 | ₩156,769 | ₩158,673 | -2.05% | 703.9만 |
|---|
| 2026.01.02 | ₩164,293 | ₩164,428 | ₩162,550 | ₩163,100 | -0.73% | 455.5만 |
|---|
| 2025.12.31 | ₩165,299 | ₩165,782 | ₩164,146 | ₩164,629 | -0.41% | 315만 |
|---|
| 2025.12.30 | ₩167,070 | ₩167,660 | ₩164,910 | ₩165,219 | -1.11% | 325.6만 |
|---|
| 2025.12.29 | ₩167,419 | ₩168,022 | ₩166,587 | ₩167,539 | +0.07% | 306.1만 |
|---|
| 2025.12.26 | ₩168,357 | ₩168,693 | ₩166,574 | ₩167,258 | -0.65% | 207.4만 |
|---|
| 2025.12.24 | ₩168,612 | ₩169,337 | ₩167,821 | ₩168,559 | -0.03% | 160.6만 |
|---|
| 2025.12.23 | ₩166,547 | ₩170,892 | ₩166,319 | ₩167,915 | +0.82% | 571.3만 |
|---|
| 2025.12.22 | ₩166,426 | ₩167,526 | ₩164,763 | ₩166,533 | +0.06% | 675.1만 |
|---|
| 2025.12.19 | ₩162,550 | ₩169,363 | ₩162,295 | ₩166,708 | +2.56% | 2439.5만 |
|---|
| 2025.12.18 | ₩162,617 | ₩164,025 | ₩162,201 | ₩162,925 | +0.19% | 579.5만 |
|---|
| 2025.12.17 | ₩159,974 | ₩163,730 | ₩159,049 | ₩162,778 | +1.75% | 795.9만 |
|---|
| 2025.12.16 | ₩161,664 | ₩163,153 | ₩158,499 | ₩159,317 | -1.45% | 641.8만 |
|---|
| 2025.12.15 | ₩163,636 | ₩164,951 | ₩160,135 | ₩160,659 | -1.82% | 780.5만 |
|---|
| 2025.12.12 | ₩164,790 | ₩165,822 | ₩160,323 | ₩161,490 | -2.00% | 676.8만 |
|---|
| 2025.12.11 | ₩163,971 | ₩165,970 | ₩162,295 | ₩165,259 | +0.79% | 489.2만 |
|---|
| 2025.12.10 | ₩160,270 | ₩162,845 | ₩159,317 | ₩162,751 | +1.55% | 853.1만 |
|---|
| 2025.12.09 | ₩162,389 | ₩163,971 | ₩159,639 | ₩160,095 | -1.41% | 725.6만 |
|---|
| 2025.12.08 | ₩162,268 | ₩164,132 | ₩161,678 | ₩162,550 | +0.17% | 887.1만 |
|---|
| 2025.12.05 | ₩164,025 | ₩164,347 | ₩161,463 | ₩162,590 | -0.87% | 1041.7만 |
|---|
| 2025.12.04 | ₩167,405 | ₩167,606 | ₩164,173 | ₩164,468 | -1.75% | 523.4만 |
|---|
| 2025.12.03 | ₩166,600 | ₩168,465 | ₩166,158 | ₩167,660 | +0.64% | 530.6만 |
|---|
| 2025.12.02 | ₩166,855 | ₩167,767 | ₩165,501 | ₩166,198 | -0.39% | 511만 |
|---|
| 2025.12.01 | ₩168,854 | ₩169,310 | ₩165,809 | ₩166,761 | -1.24% | 496만 |
|---|
| 2025.11.28 | ₩170,477 | ₩171,416 | ₩167,526 | ₩168,787 | -0.99% | 306.4만 |
|---|
| 2025.11.26 | ₩170,262 | ₩171,898 | ₩169,484 | ₩171,027 | +0.45% | 582.5만 |
|---|
| 2025.11.25 | ₩167,365 | ₩171,161 | ₩167,258 | ₩170,504 | +1.88% | 759만 |
|---|
| 2025.11.24 | ₩170,289 | ₩172,019 | ₩166,976 | ₩168,022 | -1.33% | 955.4만 |
|---|
| 2025.11.21 | ₩168,116 | ₩171,657 | ₩167,754 | ₩169,860 | +1.04% | 1037.9만 |
|---|
| 2025.11.20 | ₩172,140 | ₩172,623 | ₩167,043 | ₩167,647 | -2.61% | 992.4만 |
|---|
| 2025.11.19 | ₩170,463 | ₩171,818 | ₩168,814 | ₩171,778 | +0.77% | 688.2만 |
|---|
| 2025.11.18 | ₩167,043 | ₩170,825 | ₩165,407 | ₩170,584 | +2.12% | 817.9만 |
|---|
| 2025.11.17 | ₩167,968 | ₩169,712 | ₩166,198 | ₩166,439 | -0.91% | 575.8만 |
|---|
| 2025.11.14 | ₩167,405 | ₩168,518 | ₩164,307 | ₩167,687 | +0.17% | 659.9만 |
|---|
| 2025.11.13 | ₩165,983 | ₩171,255 | ₩165,782 | ₩167,928 | +1.17% | 925.4만 |
|---|
| 2025.11.12 | ₩164,173 | ₩167,486 | ₩163,368 | ₩165,514 | +0.82% | 600.5만 |
|---|
| 2025.11.11 | ₩159,089 | ₩164,642 | ₩159,049 | ₩164,387 | +3.33% | 628.1만 |
|---|
| 2025.11.10 | ₩160,149 | ₩160,752 | ₩157,104 | ₩158,472 | -1.05% | 756.6만 |
|---|
| 2025.11.07 | ₩166,171 | ₩166,319 | ₩157,654 | ₩159,398 | -4.08% | 906.6만 |
|---|
| 2025.11.06 | ₩163,542 | ₩166,453 | ₩163,261 | ₩165,514 | +1.21% | 608.8만 |
|---|
| 2025.11.05 | ₩163,904 | ₩165,957 | ₩163,247 | ₩164,414 | +0.31% | 641.8만 |
|---|
| 2025.11.04 | ₩165,179 | ₩165,742 | ₩159,934 | ₩164,977 | -0.12% | 846.7만 |
|---|
| 2025.11.03 | ₩160,712 | ₩164,065 | ₩159,746 | ₩163,703 | +1.86% | 829.4만 |
|---|
| 2025.10.31 | ₩155,669 | ₩163,515 | ₩152,933 | ₩160,672 | +3.21% | 1003만 |
|---|
| 2025.10.30 | ₩159,344 | ₩161,651 | ₩157,627 | ₩158,861 | -0.30% | 835만 |
|---|
| 2025.10.29 | ₩157,091 | ₩159,559 | ₩156,527 | ₩158,942 | +1.18% | 603.2만 |
|---|
| 2025.10.28 | ₩160,645 | ₩161,329 | ₩157,989 | ₩158,110 | -1.58% | 472.4만 |
|---|
| 2025.10.27 | ₩162,952 | ₩163,073 | ₩160,283 | ₩161,584 | -0.84% | 475.3만 |
|---|
| 2025.10.24 | ₩161,517 | ₩162,496 | ₩159,223 | ₩162,214 | +0.43% | 543.9만 |
|---|
| 2025.10.23 | ₩163,301 | ₩163,475 | ₩160,216 | ₩161,946 | -0.83% | 463.5만 |
|---|
| 2025.10.22 | ₩166,641 | ₩166,922 | ₩162,697 | ₩162,912 | -2.24% | 543.6만 |
|---|
| 2025.10.21 | ₩165,340 | ₩167,137 | ₩163,529 | ₩166,426 | +0.66% | 555.9만 |
|---|
| 2025.10.20 | ₩164,428 | ₩166,305 | ₩163,904 | ₩165,125 | +0.42% | 815만 |
|---|
| 2025.10.17 | ₩160,471 | ₩166,466 | ₩159,733 | ₩164,723 | +2.65% | 1584.6만 |
|---|
| 2025.10.16 | ₩158,244 | ₩163,059 | ₩157,386 | ₩158,070 | -0.11% | 674.3만 |
|---|
| 2025.10.15 | ₩158,378 | ₩159,706 | ₩157,024 | ₩158,673 | +0.19% | 455.2만 |
|---|
| 2025.10.14 | ₩157,627 | ₩160,055 | ₩156,433 | ₩158,915 | +0.82% | 631.1만 |
|---|
| 2025.10.13 | ₩156,045 | ₩159,317 | ₩155,320 | ₩158,553 | +1.61% | 512.5만 |
|---|
| 2025.10.10 | ₩157,802 | ₩160,055 | ₩156,259 | ₩157,171 | -0.40% | 789.7만 |
|---|