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 | ₩197,094 | ₩202,730 | ₩195,581 | ₩202,368 | +2.68% | 580.2만 |
| 2026.10.08 | ₩196,425 | ₩197,576 | ₩193,640 | ₩196,920 | +0.25% | 449만 |
| 2026.10.07 | ₩194,483 | ₩198,928 | ₩193,908 | ₩196,585 | +1.08% | 509.7만 |
| 2026.10.06 | ₩194,256 | ₩195,635 | ₩190,896 | ₩193,078 | -0.61% | 372.3만 |
| 2026.10.05 | ₩191,712 | ₩194,323 | ₩191,150 | ₩193,613 | +0.99% | 613.8만 |
| 2026.10.02 | ₩197,656 | ₩198,125 | ₩192,770 | ₩193,761 | -1.97% | 504.4만 |
| 2026.10.01 | ₩200,052 | ₩200,052 | ₩197,040 | ₩197,455 | -1.30% | 443.9만 |
| 2026.09.30 | ₩201,980 | ₩202,516 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩199,530 |
| -1.21% |
| 535.7만 |
| 2026.09.29 | ₩201,043 | ₩204,323 | ₩199,182 | ₩202,516 | +0.73% | 532.2만 |
|---|
| 2026.09.28 | ₩200,534 | ₩204,470 | ₩200,012 | ₩203,760 | +1.61% | 507.7만 |
|---|
| 2026.09.25 | ₩200,869 | ₩202,141 | ₩198,151 | ₩202,047 | +0.59% | 528.4만 |
|---|
| 2026.09.24 | ₩202,275 | ₩204,791 | ₩200,253 | ₩200,387 | -0.93% | 507.5만 |
|---|
| 2026.09.23 | ₩205,621 | ₩206,424 | ₩200,882 | ₩202,636 | -1.45% | 619.2만 |
|---|
| 2026.09.22 | ₩201,672 | ₩205,193 | ₩198,995 | ₩204,376 | +1.34% | 508만 |
|---|
| 2026.09.21 | ₩200,949 | ₩203,613 | ₩198,419 | ₩201,552 | +0.30% | 556.9만 |
|---|
| 2026.09.18 | ₩201,552 | ₩205,126 | ₩200,226 | ₩200,949 | -0.30% | 1641.2만 |
|---|
| 2026.09.17 | ₩199,169 | ₩202,194 | ₩196,639 | ₩201,993 | +1.42% | 784.2만 |
|---|
| 2026.09.16 | ₩196,224 | ₩199,865 | ₩195,608 | ₩197,696 | +0.75% | 518.8만 |
|---|
| 2026.09.15 | ₩192,770 | ₩195,916 | ₩191,351 | ₩195,849 | +1.60% | 453.3만 |
|---|
| 2026.09.14 | ₩193,118 | ₩196,451 | ₩192,382 | ₩195,996 | +1.49% | 492만 |
|---|
| 2026.09.11 | ₩194,430 | ₩195,434 | ₩192,101 | ₩192,395 | -1.05% | 420.2만 |
|---|
| 2026.09.10 | ₩194,202 | ₩195,327 | ₩192,328 | ₩193,854 | -0.18% | 601.9만 |
|---|
| 2026.09.09 | ₩194,724 | ₩197,696 | ₩194,109 | ₩194,979 | +0.13% | 458.3만 |
|---|
| 2026.09.08 | ₩196,759 | ₩198,995 | ₩194,711 | ₩196,304 | -0.23% | 608만 |
|---|
| 2026.09.04 | ₩199,771 | ₩202,395 | ₩199,771 | ₩202,141 | +1.19% | 618.1만 |
|---|
| 2026.09.03 | ₩201,699 | ₩202,783 | ₩198,674 | ₩202,435 | +0.37% | 449.8만 |
|---|
| 2026.09.02 | ₩200,802 | ₩204,216 | ₩199,236 | ₩200,280 | -0.26% | 492.3만 |
|---|
| 2026.09.01 | ₩198,821 | ₩200,748 | ₩196,679 | ₩200,695 | +0.94% | 486.8만 |
|---|
| 2026.08.31 | ₩193,078 | ₩197,080 | ₩191,672 | ₩195,902 | +1.46% | 659.5만 |
|---|
| 2026.08.28 | ₩200,093 | ₩200,093 | ₩193,948 | ₩195,019 | -2.54% | 394.7만 |
|---|
| 2026.08.27 | ₩197,188 | ₩199,611 | ₩195,461 | ₩199,276 | +1.06% | 501.5만 |
|---|
| 2026.08.26 | ₩198,125 | ₩200,293 | ₩196,786 | ₩198,245 | +0.06% | 525.8만 |
|---|
| 2026.08.25 | ₩196,250 | ₩199,383 | ₩194,885 | ₩199,155 | +1.48% | 463만 |
|---|
| 2026.08.24 | ₩195,354 | ₩196,572 | ₩193,560 | ₩196,438 | +0.56% | 618.3만 |
|---|
| 2026.08.21 | ₩193,466 | ₩198,004 | ₩192,101 | ₩195,608 | +1.11% | 538.4만 |
|---|
| 2026.08.20 | ₩196,371 | ₩196,545 | ₩191,686 | ₩192,020 | -2.22% | 716.8만 |
|---|
| 2026.08.19 | ₩194,242 | ₩199,423 | ₩193,172 | ₩197,589 | +1.72% | 673.9만 |
|---|
| 2026.08.18 | ₩187,415 | ₩192,623 | ₩186,799 | ₩192,020 | +2.46% | 575.9만 |
|---|
| 2026.08.17 | ₩185,220 | ₩186,732 | ₩182,904 | ₩185,969 | +0.40% | 394만 |
|---|
| 2026.08.14 | ₩183,145 | ₩185,313 | ₩181,940 | ₩185,220 | +1.13% | 340.8만 |
|---|
| 2026.08.13 | ₩183,319 | ₩185,139 | ₩182,101 | ₩184,925 | +0.88% | 489.7만 |
|---|
| 2026.08.12 | ₩179,370 | ₩183,560 | ₩178,446 | ₩181,886 | +1.40% | 568.4만 |
|---|
| 2026.08.11 | ₩177,616 | ₩183,198 | ₩176,719 | ₩181,753 | +2.33% | 549.4만 |
|---|
| 2026.08.10 | ₩176,184 | ₩179,812 | ₩176,184 | ₩178,125 | +1.10% | 683.4만 |
|---|
| 2026.08.07 | ₩176,840 | ₩179,504 | ₩174,818 | ₩178,326 | +0.84% | 820.2만 |
|---|
| 2026.08.06 | ₩179,370 | ₩180,026 | ₩172,716 | ₩175,180 | -2.34% | 923.5만 |
|---|
| 2026.08.05 | ₩182,060 | ₩184,470 | ₩173,493 | ₩176,384 | -3.12% | 1138.3만 |
|---|
| 2026.08.04 | ₩175,568 | ₩181,485 | ₩173,413 | ₩181,056 | +3.13% | 1009.1만 |
|---|
| 2026.08.03 | ₩175,501 | ₩176,036 | ₩172,743 | ₩175,568 | +0.04% | 752.4만 |
|---|
| 2026.07.31 | ₩174,336 | ₩175,220 | ₩172,368 | ₩174,310 | -0.02% | 653.2만 |
|---|
| 2026.07.30 | ₩174,055 | ₩175,889 | ₩171,726 | ₩175,742 | +0.97% | 672.5만 |
|---|
| 2026.07.29 | ₩179,932 | ₩180,240 | ₩177,469 | ₩177,683 | -1.25% | 776.4만 |
|---|
| 2026.07.28 | ₩178,192 | ₩182,409 | ₩177,549 | ₩179,812 | +0.91% | 694.6만 |
|---|
| 2026.07.27 | ₩175,367 | ₩178,125 | ₩173,265 | ₩174,725 | -0.37% | 495.4만 |
|---|
| 2026.07.24 | ₩175,273 | ₩176,237 | ₩172,743 | ₩173,105 | -1.24% | 553만 |
|---|
| 2026.07.23 | ₩172,984 | ₩175,461 | ₩170,829 | ₩175,180 | +1.27% | 629.9만 |
|---|
| 2026.07.22 | ₩176,478 | ₩177,857 | ₩174,336 | ₩174,484 | -1.13% | 475.8만 |
|---|
| 2026.07.21 | ₩174,711 | ₩177,870 | ₩172,864 | ₩174,403 | -0.18% | 837.1만 |
|---|
| 2026.07.20 | ₩179,758 | ₩181,391 | ₩177,924 | ₩178,326 | -0.80% | 410.4만 |
|---|
| 2026.07.17 | ₩184,216 | ₩188,232 | ₩179,504 | ₩179,758 | -2.42% | 690.3만 |
|---|
| 2026.07.16 | ₩176,384 | ₩182,650 | ₩175,782 | ₩182,462 | +3.45% | 792.7만 |
|---|
| 2026.07.15 | ₩174,162 | ₩177,978 | ₩173,239 | ₩176,304 | +1.23% | 446.8만 |
|---|
| 2026.07.14 | ₩173,627 | ₩175,648 | ₩173,252 | ₩174,082 | +0.26% | 525.6만 |
|---|
| 2026.07.13 | ₩173,573 | ₩176,264 | ₩171,271 | ₩175,903 | +1.34% | 513.2만 |
|---|
| 2026.07.10 | ₩179,410 | ₩180,682 | ₩173,051 | ₩173,801 | -3.13% | 593.6만 |
|---|
| 2026.07.09 | ₩181,485 | ₩182,141 | ₩178,406 | ₩180,508 | -0.54% | 583.9만 |
|---|
| 2026.07.08 | ₩182,837 | ₩184,336 | ₩179,383 | ₩181,820 | -0.56% | 845.4만 |
|---|
| 2026.07.07 | ₩177,536 | ₩182,864 | ₩176,706 | ₩182,542 | +2.82% | 917.7만 |
|---|
| 2026.07.06 | ₩177,884 | ₩177,884 | ₩171,190 | ₩173,506 | -2.46% | 1072.9만 |
|---|
| 2026.07.02 | ₩169,651 | ₩176,144 | ₩169,289 | ₩175,729 | +3.58% | 808.8만 |
|---|
| 2026.07.01 | ₩170,387 | ₩170,842 | ₩167,509 | ₩168,634 | -1.03% | 665.5만 |
|---|
| 2026.06.30 | ₩168,513 | ₩170,374 | ₩166,251 | ₩169,129 | +0.37% | 741만 |
|---|
| 2026.06.29 | ₩172,502 | ₩172,502 | ₩167,991 | ₩169,115 | -1.96% | 689.7만 |
|---|
| 2026.06.26 | ₩167,670 | ₩172,288 | ₩167,335 | ₩171,190 | +2.10% | 1990.8만 |
|---|
| 2026.06.25 | ₩167,696 | ₩169,945 | ₩165,555 | ₩165,782 | -1.14% | 725만 |
|---|
| 2026.06.24 | ₩168,085 | ₩170,374 | ₩167,040 | ₩167,549 | -0.32% | 741만 |
|---|
| 2026.06.23 | ₩169,517 | ₩169,517 | ₩166,585 | ₩167,402 | -1.25% | 846.3만 |
|---|
| 2026.06.22 | ₩166,398 | ₩167,563 | ₩164,658 | ₩167,161 | +0.46% | 812.6만 |
|---|
| 2026.06.18 | ₩168,473 | ₩169,196 | ₩163,895 | ₩165,675 | -1.66% | 1434.8만 |
|---|
| 2026.06.17 | ₩169,597 | ₩171,619 | ₩166,144 | ₩167,937 | -0.98% | 772.7만 |
|---|
| 2026.06.16 | ₩167,630 | ₩171,592 | ₩166,184 | ₩170,320 | +1.61% | 938.2만 |
|---|
| 2026.06.15 | ₩167,723 | ₩167,870 | ₩164,256 | ₩166,398 | -0.79% | 665.3만 |
|---|
| 2026.06.12 | ₩168,848 | ₩169,356 | ₩166,385 | ₩168,125 | -0.43% | 521.5만 |
|---|
| 2026.06.11 | ₩163,038 | ₩170,508 | ₩163,038 | ₩168,500 | +3.35% | 866.6만 |
|---|
| 2026.06.10 | ₩168,192 | ₩168,192 | ₩162,502 | ₩162,623 | -3.31% | 1015.4만 |
|---|
| 2026.06.09 | ₩172,422 | ₩172,690 | ₩164,925 | ₩168,004 | -2.56% | 868.3만 |
|---|
| 2026.06.08 | ₩174,122 | ₩175,099 | ₩170,186 | ₩171,485 | -1.51% | 979.6만 |
|---|
| 2026.06.05 | ₩174,149 | ₩176,251 | ₩172,583 | ₩172,904 | -0.71% | 1536.9만 |
|---|
| 2026.06.04 | ₩174,791 | ₩175,421 | ₩171,364 | ₩172,931 | -1.06% | 1372.9만 |
|---|
| 2026.06.03 | ₩170,802 | ₩173,841 | ₩170,682 | ₩172,676 | +1.10% | 623.7만 |
|---|
| 2026.06.02 | ₩172,676 | ₩174,832 | ₩170,106 | ₩170,775 | -1.10% | 808.3만 |
|---|
| 2026.06.01 | ₩179,370 | ₩179,370 | ₩174,738 | ₩175,501 | -2.16% | 625.9만 |
|---|
| 2026.05.29 | ₩180,896 | ₩183,667 | ₩178,781 | ₩179,959 | -0.52% | 1751만 |
|---|
| 2026.05.28 | ₩179,236 | ₩182,743 | ₩177,763 | ₩182,355 | +1.74% | 561만 |
|---|
| 2026.05.27 | ₩179,156 | ₩182,315 | ₩177,496 | ₩178,968 | -0.10% | 503.2만 |
|---|
| 2026.05.26 | ₩181,056 | ₩182,489 | ₩178,955 | ₩179,022 | -1.12% | 640.9만 |
|---|
| 2026.05.22 | ₩176,130 | ₩180,079 | ₩175,528 | ₩179,865 | +2.12% | 597.3만 |
|---|
| 2026.05.21 | ₩174,055 | ₩175,822 | ₩173,252 | ₩174,698 | +0.37% | 492.1만 |
|---|
| 2026.05.20 | ₩175,849 | ₩176,639 | ₩173,346 | ₩174,952 | -0.51% | 557.1만 |
|---|
| 2026.05.19 | ₩173,359 | ₩177,161 | ₩171,806 | ₩174,698 | +0.77% | 500.9만 |
|---|
| 2026.05.18 | ₩174,229 | ₩175,434 | ₩172,984 | ₩173,587 | -0.37% | 518.2만 |
|---|
| 2026.05.15 | ₩177,067 | ₩177,790 | ₩172,824 | ₩173,466 | -2.03% | 664.1만 |
|---|
| 2026.05.14 | ₩179,075 | ₩180,253 | ₩176,451 | ₩176,786 | -1.28% | 453.3만 |
|---|
| 2026.05.13 | ₩178,781 | ₩180,816 | ₩176,545 | ₩178,111 | -0.37% | 666.7만 |
|---|
| 2026.05.12 | ₩180,722 | ₩184,069 | ₩177,670 | ₩180,641 | -0.04% | 603.5만 |
|---|
| 2026.05.11 | ₩175,380 | ₩180,534 | ₩175,340 | ₩178,741 | +1.92% | 538.5만 |
|---|
| 2026.05.08 | ₩174,028 | ₩178,500 | ₩172,690 | ₩175,809 | +1.02% | 1025만 |
|---|
| 2026.05.07 | ₩182,730 | ₩182,730 | ₩179,062 | ₩179,463 | -1.79% | 890.1만 |
|---|
| 2026.05.06 | ₩178,553 | ₩183,064 | ₩178,299 | ₩182,462 | +2.19% | 635.1만 |
|---|
| 2026.05.05 | ₩177,830 | ₩179,356 | ₩176,559 | ₩178,687 | +0.48% | 615.2만 |
|---|
| 2026.05.04 | ₩174,617 | ₩178,178 | ₩174,028 | ₩177,629 | +1.72% | 588.1만 |
|---|
| 2026.05.01 | ₩174,028 | ₩177,188 | ₩172,703 | ₩176,237 | +1.27% | 551.7만 |
|---|
| 2026.04.30 | ₩171,297 | ₩176,987 | ₩171,297 | ₩175,153 | +2.25% | 666만 |
|---|
| 2026.04.29 | ₩172,556 | ₩173,975 | ₩171,351 | ₩172,476 | -0.05% | 504.8만 |
|---|
| 2026.04.28 | ₩174,470 | ₩174,658 | ₩171,806 | ₩173,038 | -0.82% | 594만 |
|---|
| 2026.04.27 | ₩172,422 | ₩174,470 | ₩170,869 | ₩171,016 | -0.82% | 817만 |
|---|
| 2026.04.24 | ₩176,090 | ₩177,148 | ₩173,065 | ₩174,564 | -0.87% | 596.6만 |
|---|
| 2026.04.23 | ₩179,410 | ₩180,293 | ₩177,763 | ₩178,901 | -0.28% | 387.1만 |
|---|
| 2026.04.22 | ₩178,968 | ₩179,490 | ₩175,822 | ₩177,911 | -0.59% | 669.6만 |
|---|
| 2026.04.21 | ₩182,301 | ₩182,516 | ₩177,000 | ₩178,433 | -2.12% | 607만 |
|---|
| 2026.04.20 | ₩184,818 | ₩185,461 | ₩181,364 | ₩181,886 | -1.59% | 387.1만 |
|---|
| 2026.04.17 | ₩186,010 | ₩187,094 | ₩182,984 | ₩184,256 | -0.94% | 734.6만 |
|---|
| 2026.04.16 | ₩185,554 | ₩187,777 | ₩184,403 | ₩185,474 | -0.04% | 343.2만 |
|---|
| 2026.04.15 | ₩188,700 | ₩188,700 | ₩184,818 | ₩187,107 | -0.84% | 379.1만 |
|---|
| 2026.04.14 | ₩185,086 | ₩189,289 | ₩184,202 | ₩188,018 | +1.58% | 647.4만 |
|---|
| 2026.04.13 | ₩184,724 | ₩186,813 | ₩183,426 | ₩186,117 | +0.75% | 510.2만 |
|---|
| 2026.04.10 | ₩190,601 | ₩190,601 | ₩185,340 | ₩186,063 | -2.38% | 441.9만 |
|---|
| 2026.04.09 | ₩187,576 | ₩191,391 | ₩187,362 | ₩190,213 | +1.41% | 416.7만 |
|---|
| 2026.04.08 | ₩187,562 | ₩189,517 | ₩185,367 | ₩189,477 | +1.02% | 496.7만 |
|---|
| 2026.04.07 | ₩186,077 | ₩186,599 | ₩183,600 | ₩185,809 | -0.14% | 543.9만 |
|---|
| 2026.04.06 | ₩186,398 | ₩188,366 | ₩185,876 | ₩187,589 | +0.64% | 392.2만 |
|---|
| 2026.04.02 | ₩186,893 | ₩189,209 | ₩185,595 | ₩187,027 | +0.07% | 492.6만 |
|---|
| 2026.04.01 | ₩187,000 | ₩189,410 | ₩185,836 | ₩187,817 | +0.44% | 528.7만 |
|---|
| 2026.03.31 | ₩183,640 | ₩187,884 | ₩183,627 | ₩186,572 | +1.60% | 787.9만 |
|---|
| 2026.03.30 | ₩180,146 | ₩182,904 | ₩179,236 | ₩182,516 | +1.32% | 614.8만 |
|---|
| 2026.03.27 | ₩183,198 | ₩184,028 | ₩179,517 | ₩179,718 | -1.90% | 564.7만 |
|---|
| 2026.03.26 | ₩185,260 | ₩185,996 | ₩182,944 | ₩183,239 | -1.09% | 428.6만 |
|---|
| 2026.03.25 | ₩187,094 | ₩187,977 | ₩184,631 | ₩185,086 | -1.07% | 505.3만 |
|---|
| 2026.03.24 | ₩183,131 | ₩185,233 | ₩182,690 | ₩184,885 | +0.96% | 672.6만 |
|---|
| 2026.03.23 | ₩186,987 | ₩187,147 | ₩182,650 | ₩183,854 | -1.68% | 736.4만 |
|---|
| 2026.03.20 | ₩187,991 | ₩188,754 | ₩182,716 | ₩183,680 | -2.29% | 1552.2만 |
|---|
| 2026.03.19 | ₩189,316 | ₩190,213 | ₩187,576 | ₩188,901 | -0.22% | 731.1만 |
|---|
| 2026.03.18 | ₩191,645 | ₩192,502 | ₩186,384 | ₩189,142 | -1.31% | 707.9만 |
|---|
| 2026.03.17 | ₩196,143 | ₩196,398 | ₩191,793 | ₩193,305 | -1.45% | 388.8만 |
|---|
| 2026.03.16 | ₩193,078 | ₩195,621 | ₩191,003 | ₩194,390 | +0.68% | 369.7만 |
|---|
| 2026.03.13 | ₩196,585 | ₩198,419 | ₩193,038 | ₩194,095 | -1.27% | 437.6만 |
|---|
| 2026.03.12 | ₩194,256 | ₩196,719 | ₩192,623 | ₩194,390 | +0.07% | 700.7만 |
|---|
| 2026.03.11 | ₩196,933 | ₩199,865 | ₩195,193 | ₩195,447 | -0.75% | 555.1만 |
|---|
| 2026.03.10 | ₩197,763 | ₩199,972 | ₩196,572 | ₩198,874 | +0.56% | 509.9만 |
|---|
| 2026.03.09 | ₩192,101 | ₩196,679 | ₩192,087 | ₩196,291 | +2.18% | 521만 |
|---|
| 2026.03.06 | ₩192,181 | ₩193,640 | ₩191,123 | ₩192,676 | +0.26% | 492.1만 |
|---|
| 2026.03.05 | ₩195,876 | ₩196,451 | ₩191,900 | ₩194,296 | -0.81% | 694만 |
|---|
| 2026.03.04 | ₩199,356 | ₩199,356 | ₩195,581 | ₩198,419 | -0.47% | 692.5만 |
|---|
| 2026.03.03 | ₩198,299 | ₩199,249 | ₩194,805 | ₩197,897 | -0.20% | 674.2만 |
|---|
| 2026.03.02 | ₩197,951 | ₩201,833 | ₩197,857 | ₩200,842 | +1.46% | 718.3만 |
|---|
| 2026.02.27 | ₩192,181 | ₩200,802 | ₩191,927 | ₩199,396 | +3.75% | 1119.6만 |
|---|
| 2026.02.26 | ₩195,340 | ₩195,929 | ₩191,552 | ₩192,462 | -1.47% | 798.7만 |
|---|
| 2026.02.25 | ₩197,255 | ₩199,611 | ₩195,969 | ₩196,947 | -0.16% | 620.9만 |
|---|
| 2026.02.24 | ₩200,427 | ₩200,909 | ₩196,853 | ₩197,643 | -1.39% | 833.4만 |
|---|
| 2026.02.23 | ₩199,370 | ₩204,095 | ₩198,633 | ₩200,574 | +0.60% | 599.4만 |
|---|
| 2026.02.20 | ₩201,578 | ₩205,166 | ₩200,922 | ₩202,676 | +0.54% | 698.7만 |
|---|
| 2026.02.19 | ₩203,935 | ₩204,577 | ₩201,244 | ₩202,301 | -0.80% | 735.8만 |
|---|
| 2026.02.18 | ₩208,847 | ₩208,847 | ₩203,975 | ₩204,470 | -2.10% | 519.1만 |
|---|
| 2026.02.17 | ₩207,549 | ₩208,499 | ₩205,233 | ₩207,857 | +0.15% | 588.5만 |
|---|
| 2026.02.13 | ₩203,332 | ₩210,106 | ₩202,756 | ₩207,469 | +2.03% | 686.2만 |
|---|
| 2026.02.12 | ₩205,380 | ₩208,473 | ₩201,900 | ₩203,225 | -1.05% | 989.1만 |
|---|
| 2026.02.11 | ₩199,329 | ₩210,561 | ₩197,295 | ₩208,566 | +4.63% | 1143.4만 |
|---|
| 2026.02.10 | ₩202,770 | ₩203,305 | ₩196,880 | ₩197,094 | -2.80% | 1077.5만 |
|---|
| 2026.02.09 | ₩203,279 | ₩204,818 | ₩201,043 | ₩203,051 | -0.11% | 743.1만 |
|---|
| 2026.02.06 | ₩200,387 | ₩204,992 | ₩199,075 | ₩204,149 | +1.88% | 851만 |
|---|
| 2026.02.05 | ₩196,117 | ₩201,471 | ₩195,273 | ₩199,959 | +1.96% | 914.3만 |
|---|
| 2026.02.04 | ₩192,957 | ₩196,425 | ₩192,101 | ₩195,755 | +1.45% | 744만 |
|---|
| 2026.02.03 | ₩190,307 | ₩195,367 | ₩190,133 | ₩191,806 | +0.79% | 684만 |
|---|
| 2026.02.02 | ₩188,821 | ₩192,502 | ₩187,429 | ₩191,284 | +1.30% | 689.8만 |
|---|
| 2026.01.30 | ₩186,184 | ₩190,360 | ₩185,608 | ₩190,026 | +2.06% | 946만 |
|---|
| 2026.01.29 | ₩187,081 | ₩188,098 | ₩185,046 | ₩186,813 | -0.14% | 714.8만 |
|---|
| 2026.01.28 | ₩187,964 | ₩188,580 | ₩185,662 | ₩187,040 | -0.49% | 731.8만 |
|---|
| 2026.01.27 | ₩184,122 | ₩189,704 | ₩184,122 | ₩188,714 | +2.49% | 1061.5만 |
|---|
| 2026.01.26 | ₩181,900 | ₩184,778 | ₩178,968 | ₩184,443 | +1.40% | 1001.3만 |
|---|
| 2026.01.23 | ₩175,715 | ₩182,462 | ₩175,367 | ₩181,967 | +3.56% | 1318.1만 |
|---|
| 2026.01.22 | ₩172,864 | ₩178,178 | ₩172,690 | ₩175,554 | +1.56% | 855.1만 |
|---|
| 2026.01.21 | ₩165,635 | ₩173,212 | ₩164,229 | ₩172,837 | +4.35% | 728.5만 |
|---|
| 2026.01.20 | ₩165,729 | ₩168,995 | ₩163,694 | ₩166,184 | +0.27% | 915.3만 |
|---|
| 2026.01.16 | ₩165,729 | ₩167,496 | ₩163,453 | ₩167,215 | +0.90% | 1063.9만 |
|---|
| 2026.01.15 | ₩166,411 | ₩166,759 | ₩161,913 | ₩162,328 | -2.45% | 666만 |
|---|
| 2026.01.14 | ₩162,489 | ₩166,211 | ₩162,489 | ₩166,090 | +2.22% | 465.9만 |
|---|
| 2026.01.13 | ₩164,109 | ₩165,742 | ₩160,936 | ₩162,998 | -0.68% | 580.4만 |
|---|
| 2026.01.12 | ₩161,418 | ₩166,639 | ₩160,146 | ₩164,122 | +1.68% | 739.7만 |
|---|
| 2026.01.09 | ₩161,097 | ₩164,336 | ₩159,745 | ₩162,114 | +0.63% | 663만 |
|---|
| 2026.01.08 | ₩166,103 | ₩167,482 | ₩160,548 | ₩161,539 | -2.75% | 671.8만 |
|---|
| 2026.01.07 | ₩163,774 | ₩166,947 | ₩163,533 | ₩166,465 | +1.64% | 617.5만 |
|---|
| 2026.01.06 | ₩158,259 | ₩163,306 | ₩158,259 | ₩162,462 | +2.66% | 603.8만 |
|---|
| 2026.01.05 | ₩161,672 | ₩161,980 | ₩156,465 | ₩158,366 | -2.05% | 703.9만 |
|---|
| 2026.01.02 | ₩163,975 | ₩164,109 | ₩162,235 | ₩162,783 | -0.73% | 455.5만 |
|---|
| 2025.12.31 | ₩164,979 | ₩165,461 | ₩163,828 | ₩164,310 | -0.41% | 315만 |
|---|
| 2025.12.30 | ₩166,746 | ₩167,335 | ₩164,591 | ₩164,899 | -1.11% | 325.6만 |
|---|
| 2025.12.29 | ₩167,094 | ₩167,696 | ₩166,264 | ₩167,215 | +0.07% | 306.1만 |
|---|
| 2025.12.26 | ₩168,031 | ₩168,366 | ₩166,251 | ₩166,933 | -0.65% | 207.4만 |
|---|
| 2025.12.24 | ₩168,285 | ₩169,008 | ₩167,496 | ₩168,232 | -0.03% | 160.6만 |
|---|
| 2025.12.23 | ₩166,224 | ₩170,561 | ₩165,996 | ₩167,589 | +0.82% | 571.3만 |
|---|
| 2025.12.22 | ₩166,103 | ₩167,201 | ₩164,443 | ₩166,211 | +0.06% | 675.1만 |
|---|
| 2025.12.19 | ₩162,235 | ₩169,035 | ₩161,980 | ₩166,385 | +2.56% | 2439.5만 |
|---|
| 2025.12.18 | ₩162,302 | ₩163,707 | ₩161,887 | ₩162,609 | +0.19% | 579.5만 |
|---|
| 2025.12.17 | ₩159,664 | ₩163,413 | ₩158,741 | ₩162,462 | +1.75% | 795.9만 |
|---|
| 2025.12.16 | ₩161,351 | ₩162,837 | ₩158,192 | ₩159,008 | -1.45% | 641.8만 |
|---|
| 2025.12.15 | ₩163,319 | ₩164,631 | ₩159,825 | ₩160,347 | -1.82% | 780.5만 |
|---|
| 2025.12.12 | ₩164,470 | ₩165,501 | ₩160,012 | ₩161,177 | -2.00% | 676.8만 |
|---|
| 2025.12.11 | ₩163,654 | ₩165,648 | ₩161,980 | ₩164,939 | +0.79% | 489.2만 |
|---|
| 2025.12.10 | ₩159,959 | ₩162,529 | ₩159,008 | ₩162,435 | +1.55% | 853.1만 |
|---|
| 2025.12.09 | ₩162,074 | ₩163,654 | ₩159,330 | ₩159,785 | -1.41% | 725.6만 |
|---|
| 2025.12.08 | ₩161,954 | ₩163,814 | ₩161,364 | ₩162,235 | +0.17% | 887.1만 |
|---|
| 2025.12.05 | ₩163,707 | ₩164,028 | ₩161,150 | ₩162,275 | -0.87% | 1041.7만 |
|---|
| 2025.12.04 | ₩167,081 | ₩167,281 | ₩163,854 | ₩164,149 | -1.75% | 523.4만 |
|---|
| 2025.12.03 | ₩166,277 | ₩168,138 | ₩165,836 | ₩167,335 | +0.64% | 530.6만 |
|---|
| 2025.12.02 | ₩166,532 | ₩167,442 | ₩165,180 | ₩165,876 | -0.39% | 511만 |
|---|
| 2025.12.01 | ₩168,526 | ₩168,982 | ₩165,488 | ₩166,438 | -1.24% | 496만 |
|---|
| 2025.11.28 | ₩170,146 | ₩171,083 | ₩167,201 | ₩168,459 | -0.99% | 306.4만 |
|---|
| 2025.11.26 | ₩169,932 | ₩171,565 | ₩169,156 | ₩170,695 | +0.45% | 582.5만 |
|---|
| 2025.11.25 | ₩167,040 | ₩170,829 | ₩166,933 | ₩170,173 | +1.88% | 759만 |
|---|
| 2025.11.24 | ₩169,959 | ₩171,686 | ₩166,652 | ₩167,696 | -1.33% | 955.4만 |
|---|
| 2025.11.21 | ₩167,790 | ₩171,324 | ₩167,429 | ₩169,530 | +1.04% | 1037.9만 |
|---|
| 2025.11.20 | ₩171,806 | ₩172,288 | ₩166,719 | ₩167,322 | -2.61% | 992.4만 |
|---|
| 2025.11.19 | ₩170,133 | ₩171,485 | ₩168,486 | ₩171,445 | +0.77% | 688.2만 |
|---|
| 2025.11.18 | ₩166,719 | ₩170,494 | ₩165,086 | ₩170,253 | +2.12% | 817.9만 |
|---|
| 2025.11.17 | ₩167,643 | ₩169,383 | ₩165,876 | ₩166,117 | -0.91% | 575.8만 |
|---|
| 2025.11.14 | ₩167,081 | ₩168,192 | ₩163,988 | ₩167,362 | +0.17% | 659.9만 |
|---|
| 2025.11.13 | ₩165,662 | ₩170,923 | ₩165,461 | ₩167,603 | +1.17% | 925.4만 |
|---|
| 2025.11.12 | ₩163,854 | ₩167,161 | ₩163,051 | ₩165,193 | +0.82% | 600.5만 |
|---|
| 2025.11.11 | ₩158,781 | ₩164,323 | ₩158,741 | ₩164,069 | +3.33% | 628.1만 |
|---|
| 2025.11.10 | ₩159,838 | ₩160,441 | ₩156,800 | ₩158,165 | -1.05% | 756.6만 |
|---|
| 2025.11.07 | ₩165,849 | ₩165,996 | ₩157,348 | ₩159,089 | -4.08% | 906.6만 |
|---|
| 2025.11.06 | ₩163,225 | ₩166,130 | ₩162,944 | ₩165,193 | +1.21% | 608.8만 |
|---|
| 2025.11.05 | ₩163,587 | ₩165,635 | ₩162,931 | ₩164,095 | +0.31% | 641.8만 |
|---|
| 2025.11.04 | ₩164,858 | ₩165,421 | ₩159,624 | ₩164,658 | -0.12% | 846.7만 |
|---|
| 2025.11.03 | ₩160,401 | ₩163,747 | ₩159,437 | ₩163,386 | +1.86% | 829.4만 |
|---|
| 2025.10.31 | ₩155,367 | ₩163,198 | ₩152,636 | ₩160,360 | +3.21% | 1003만 |
|---|
| 2025.10.30 | ₩159,035 | ₩161,338 | ₩157,322 | ₩158,553 | -0.30% | 835만 |
|---|
| 2025.10.29 | ₩156,786 | ₩159,249 | ₩156,224 | ₩158,634 | +1.18% | 603.2만 |
|---|
| 2025.10.28 | ₩160,334 | ₩161,016 | ₩157,683 | ₩157,804 | -1.58% | 472.4만 |
|---|
| 2025.10.27 | ₩162,636 | ₩162,757 | ₩159,972 | ₩161,271 | -0.84% | 475.3만 |
|---|
| 2025.10.24 | ₩161,204 | ₩162,181 | ₩158,915 | ₩161,900 | +0.43% | 543.9만 |
|---|
| 2025.10.23 | ₩162,984 | ₩163,158 | ₩159,905 | ₩161,632 | -0.83% | 463.5만 |
|---|
| 2025.10.22 | ₩166,318 | ₩166,599 | ₩162,382 | ₩162,596 | -2.24% | 543.6만 |
|---|
| 2025.10.21 | ₩165,019 | ₩166,813 | ₩163,212 | ₩166,103 | +0.66% | 555.9만 |
|---|
| 2025.10.20 | ₩164,109 | ₩165,983 | ₩163,587 | ₩164,805 | +0.42% | 815만 |
|---|
| 2025.10.17 | ₩160,160 | ₩166,144 | ₩159,423 | ₩164,403 | +2.65% | 1584.6만 |
|---|
| 2025.10.16 | ₩157,937 | ₩162,743 | ₩157,081 | ₩157,763 | -0.11% | 674.3만 |
|---|
| 2025.10.15 | ₩158,071 | ₩159,397 | ₩156,719 | ₩158,366 | +0.19% | 455.2만 |
|---|
| 2025.10.14 | ₩157,322 | ₩159,745 | ₩156,130 | ₩158,607 | +0.82% | 631.1만 |
|---|
| 2025.10.13 | ₩155,742 | ₩159,008 | ₩155,019 | ₩158,245 | +1.61% | 512.5만 |
|---|
| 2025.10.10 | ₩157,496 | ₩159,745 | ₩155,956 | ₩156,867 | -0.40% | 789.7만 |
|---|