시장 데이터를 불러오는 중
전체 종목
깃랩 과거 주가
GitLab Inc. - Class A Common Stock · GTLB · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GitLab Inc. - Class A Common Stock · GTLB · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩72,428 | ₩73,849 | ₩72,200 | ₩73,822 | +1.92% | 237.1만 |
| 2026.10.08 | ₩69,721 | ₩71,852 | ₩69,172 | ₩71,771 | +2.94% | 472.4만 |
| 2026.10.07 | ₩69,158 | ₩70,391 | ₩68,770 | ₩69,668 | +0.74% | 240.4만 |
| 2026.10.06 | ₩69,614 | ₩71,530 | ₩68,140 | ₩69,185 | -0.62% | 425.7만 |
| 2026.10.05 | ₩66,800 | ₩69,359 | ₩66,586 | ₩69,011 | +3.31% | 321.1만 |
| 2026.10.02 | ₩68,140 | ₩68,676 | ₩65,661 | ₩66,706 | -2.10% | 298.5만 |
| 2026.10.01 | ₩64,562 | ₩67,001 | ₩63,437 | ₩66,934 | +3.67% | 460.2만 |
| 2026.09.30 | ₩62,418 | ₩64,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,316 |
| +1.44% |
| 355.1만 |
| 2026.09.29 | ₩61,641 | ₩63,115 | ₩60,984 | ₩62,592 | +1.54% | 420만 |
|---|
| 2026.09.28 | ₩61,152 | ₩62,271 | ₩59,256 | ₩61,922 | +1.26% | 520.6만 |
|---|
| 2026.09.25 | ₩65,138 | ₩65,138 | ₩62,720 | ₩62,773 | -3.63% | 389.8만 |
|---|
| 2026.09.24 | ₩65,514 | ₩65,983 | ₩64,328 | ₩65,152 | -0.55% | 619.2만 |
|---|
| 2026.09.23 | ₩65,889 | ₩66,733 | ₩64,844 | ₩65,674 | -0.33% | 374.2만 |
|---|
| 2026.09.22 | ₩67,658 | ₩67,896 | ₩64,381 | ₩65,420 | -3.31% | 297만 |
|---|
| 2026.09.21 | ₩66,170 | ₩67,215 | ₩65,795 | ₩66,720 | +0.83% | 242.4만 |
|---|
| 2026.09.18 | ₩67,899 | ₩67,899 | ₩65,748 | ₩65,969 | -2.84% | 594.9만 |
|---|
| 2026.09.17 | ₩65,045 | ₩67,631 | ₩64,415 | ₩67,363 | +3.56% | 397.3만 |
|---|
| 2026.09.16 | ₩64,401 | ₩66,076 | ₩64,401 | ₩65,353 | +1.48% | 312.1만 |
|---|
| 2026.09.15 | ₩64,984 | ₩67,309 | ₩64,897 | ₩65,795 | +1.25% | 352만 |
|---|
| 2026.09.14 | ₩64,770 | ₩66,318 | ₩63,825 | ₩65,996 | +1.89% | 335.4만 |
|---|
| 2026.09.11 | ₩63,423 | ₩64,710 | ₩62,056 | ₩62,968 | -0.72% | 339.5만 |
|---|
| 2026.09.10 | ₩62,365 | ₩64,254 | ₩61,654 | ₩63,383 | +1.63% | 443.2만 |
|---|
| 2026.09.09 | ₩63,276 | ₩63,691 | ₩61,909 | ₩62,083 | -1.88% | 437.7만 |
|---|
| 2026.09.08 | ₩65,594 | ₩65,775 | ₩62,760 | ₩63,182 | -3.68% | 437.4만 |
|---|
| 2026.09.04 | ₩65,581 | ₩67,816 | ₩64,153 | ₩66,773 | +1.82% | 559.6만 |
|---|
| 2026.09.03 | ₩66,974 | ₩67,997 | ₩65,514 | ₩66,076 | -1.34% | 791.8만 |
|---|
| 2026.09.02 | ₩73,969 | ₩74,438 | ₩65,808 | ₩66,452 | -10.16% | 2899.4만 |
|---|
| 2026.09.01 | ₩61,212 | ₩62,157 | ₩59,577 | ₩60,422 | -1.29% | 1085.3만 |
|---|
| 2026.08.31 | ₩60,033 | ₩62,512 | ₩59,864 | ₩62,365 | +3.88% | 571.2만 |
|---|
| 2026.08.28 | ₩59,483 | ₩60,783 | ₩59,108 | ₩60,127 | +1.08% | 395.8만 |
|---|
| 2026.08.27 | ₩56,696 | ₩60,100 | ₩56,676 | ₩60,046 | +5.91% | 554.5만 |
|---|
| 2026.08.26 | ₩54,552 | ₩55,892 | ₩53,788 | ₩55,356 | +1.47% | 263.8만 |
|---|
| 2026.08.25 | ₩56,187 | ₩56,683 | ₩54,720 | ₩55,825 | -0.64% | 263.3만 |
|---|
| 2026.08.24 | ₩55,611 | ₩57,138 | ₩55,021 | ₩56,321 | +1.28% | 353만 |
|---|
| 2026.08.21 | ₩56,616 | ₩56,703 | ₩54,700 | ₩55,839 | -1.37% | 312.3만 |
|---|
| 2026.08.20 | ₩56,857 | ₩57,112 | ₩55,624 | ₩56,388 | -0.82% | 263.9만 |
|---|
| 2026.08.19 | ₩55,517 | ₩57,460 | ₩55,102 | ₩57,085 | +2.82% | 334.7만 |
|---|
| 2026.08.18 | ₩54,244 | ₩56,710 | ₩54,190 | ₩55,611 | +2.52% | 458.4만 |
|---|
| 2026.08.17 | ₩56,556 | ₩57,004 | ₩54,110 | ₩54,298 | -3.99% | 420.3만 |
|---|
| 2026.08.14 | ₩58,572 | ₩58,706 | ₩55,758 | ₩57,112 | -2.49% | 488만 |
|---|
| 2026.08.13 | ₩55,189 | ₩58,378 | ₩53,654 | ₩58,090 | +5.26% | 659만 |
|---|
| 2026.08.12 | ₩55,470 | ₩56,535 | ₩54,391 | ₩54,686 | -1.41% | 420.5만 |
|---|
| 2026.08.11 | ₩54,150 | ₩56,656 | ₩53,654 | ₩56,428 | +4.21% | 449.9만 |
|---|
| 2026.08.10 | ₩51,559 | ₩54,793 | ₩51,430 | ₩54,579 | +5.86% | 613.1만 |
|---|
| 2026.08.07 | ₩50,311 | ₩52,917 | ₩50,278 | ₩52,221 | +3.80% | 1019.7만 |
|---|
| 2026.08.06 | ₩45,896 | ₩48,017 | ₩45,413 | ₩47,812 | +4.18% | 282.2만 |
|---|
| 2026.08.05 | ₩49,661 | ₩49,889 | ₩48,335 | ₩48,455 | -2.43% | 249.7만 |
|---|
| 2026.08.04 | ₩46,706 | ₩49,273 | ₩46,512 | ₩48,884 | +4.66% | 281.9만 |
|---|
| 2026.08.03 | ₩47,732 | ₩48,844 | ₩47,021 | ₩47,685 | -0.10% | 363.9만 |
|---|
| 2026.07.31 | ₩44,998 | ₩46,566 | ₩44,636 | ₩46,244 | +2.77% | 313.8만 |
|---|
| 2026.07.30 | ₩44,060 | ₩45,226 | ₩42,827 | ₩45,185 | +2.55% | 382.7만 |
|---|
| 2026.07.29 | ₩44,589 | ₩46,968 | ₩44,234 | ₩45,601 | +2.27% | 455만 |
|---|
| 2026.07.28 | ₩44,274 | ₩46,539 | ₩43,122 | ₩44,174 | -0.23% | 400.9만 |
|---|
| 2026.07.27 | ₩43,309 | ₩45,125 | ₩42,653 | ₩44,060 | +1.73% | 399.9만 |
|---|
| 2026.07.24 | ₩41,393 | ₩42,224 | ₩40,750 | ₩41,916 | +1.26% | 292.4만 |
|---|
| 2026.07.23 | ₩42,505 | ₩42,552 | ₩40,000 | ₩40,495 | -4.73% | 303.5만 |
|---|
| 2026.07.22 | ₩44,221 | ₩44,221 | ₩41,755 | ₩42,010 | -5.00% | 370.2만 |
|---|
| 2026.07.21 | ₩44,951 | ₩45,989 | ₩43,430 | ₩44,020 | -2.07% | 412.2만 |
|---|
| 2026.07.20 | ₩43,671 | ₩46,881 | ₩42,283 | ₩45,654 | +4.54% | 513만 |
|---|
| 2026.07.17 | ₩42,077 | ₩43,953 | ₩41,809 | ₩43,845 | +4.20% | 380.9만 |
|---|
| 2026.07.16 | ₩44,187 | ₩44,395 | ₩41,809 | ₩42,552 | -3.70% | 549.7만 |
|---|
| 2026.07.15 | ₩44,850 | ₩45,621 | ₩43,350 | ₩43,993 | -1.91% | 253만 |
|---|
| 2026.07.14 | ₩42,733 | ₩45,547 | ₩42,479 | ₩44,194 | +3.42% | 421.3만 |
|---|
| 2026.07.13 | ₩44,087 | ₩45,386 | ₩43,356 | ₩44,850 | +1.73% | 366.9만 |
|---|
| 2026.07.10 | ₩46,847 | ₩47,222 | ₩43,175 | ₩43,443 | -7.27% | 454.1만 |
|---|
| 2026.07.09 | ₩41,286 | ₩46,278 | ₩40,717 | ₩45,373 | +9.90% | 1017.6만 |
|---|
| 2026.07.08 | ₩42,733 | ₩43,899 | ₩42,304 | ₩42,532 | -0.47% | 314.7만 |
|---|
| 2026.07.07 | ₩44,797 | ₩45,601 | ₩43,276 | ₩43,671 | -2.51% | 361.6만 |
|---|
| 2026.07.06 | ₩41,969 | ₩44,154 | ₩41,541 | ₩44,020 | +4.89% | 286.8만 |
|---|
| 2026.07.02 | ₩42,720 | ₩43,484 | ₩42,371 | ₩42,974 | +0.60% | 276.2만 |
|---|
| 2026.07.01 | ₩41,661 | ₩43,665 | ₩41,608 | ₩42,251 | +1.42% | 449.7만 |
|---|
| 2026.06.30 | ₩39,343 | ₩40,998 | ₩39,062 | ₩40,911 | +3.99% | 339.5만 |
|---|
| 2026.06.29 | ₩39,745 | ₩40,750 | ₩39,383 | ₩40,000 | +0.64% | 429.5만 |
|---|
| 2026.06.26 | ₩37,454 | ₩39,035 | ₩37,387 | ₩38,954 | +4.01% | 646.8만 |
|---|
| 2026.06.25 | ₩37,002 | ₩38,894 | ₩36,643 | ₩36,837 | -0.45% | 586.5만 |
|---|
| 2026.06.24 | ₩36,301 | ₩38,425 | ₩36,087 | ₩37,882 | +4.36% | 610.1만 |
|---|
| 2026.06.23 | ₩34,961 | ₩36,609 | ₩34,613 | ₩36,181 | +3.49% | 515.4만 |
|---|
| 2026.06.22 | ₩34,948 | ₩36,154 | ₩33,795 | ₩34,613 | -0.96% | 507.9만 |
|---|
| 2026.06.18 | ₩35,001 | ₩35,993 | ₩34,211 | ₩35,591 | +1.68% | 528.1만 |
|---|
| 2026.06.17 | ₩36,676 | ₩37,273 | ₩35,310 | ₩35,470 | -3.29% | 683만 |
|---|
| 2026.06.16 | ₩37,762 | ₩38,660 | ₩36,931 | ₩37,266 | -1.31% | 315.3만 |
|---|
| 2026.06.15 | ₩37,735 | ₩38,794 | ₩37,199 | ₩37,936 | +0.53% | 335만 |
|---|
| 2026.06.12 | ₩38,244 | ₩38,445 | ₩36,717 | ₩37,239 | -2.63% | 318만 |
|---|
| 2026.06.11 | ₩37,539 | ₩38,767 | ₩37,320 | ₩38,057 | +1.38% | 573.1만 |
|---|
| 2026.06.10 | ₩39,685 | ₩40,509 | ₩37,963 | ₩38,204 | -3.73% | 567.1만 |
|---|
| 2026.06.09 | ₩41,005 | ₩42,358 | ₩38,727 | ₩40,603 | -0.98% | 775.5만 |
|---|
| 2026.06.08 | ₩41,613 | ₩43,001 | ₩41,085 | ₩41,648 | +0.08% | 836.6만 |
|---|
| 2026.06.05 | ₩40,964 | ₩41,936 | ₩39,584 | ₩41,701 | +1.80% | 829.2만 |
|---|
| 2026.06.04 | ₩42,003 | ₩42,526 | ₩40,482 | ₩41,326 | -1.61% | 668.1만 |
|---|
| 2026.06.03 | ₩41,313 | ₩42,479 | ₩39,196 | ₩41,447 | +0.32% | 1762.2만 |
|---|
| 2026.06.02 | ₩42,077 | ₩45,085 | ₩42,038 | ₩42,639 | +1.34% | 2598.6만 |
|---|
| 2026.06.01 | ₩42,499 | ₩45,641 | ₩41,795 | ₩45,279 | +6.54% | 1137.7만 |
|---|
| 2026.05.29 | ₩38,070 | ₩41,701 | ₩37,963 | ₩41,608 | +9.29% | 710.2만 |
|---|
| 2026.05.28 | ₩36,449 | ₩38,284 | ₩35,658 | ₩37,427 | +2.68% | 463만 |
|---|
| 2026.05.27 | ₩35,283 | ₩36,328 | ₩34,968 | ₩35,537 | +0.72% | 414.6만 |
|---|
| 2026.05.26 | ₩35,285 | ₩36,408 | ₩34,439 | ₩35,872 | +1.66% | 280.5만 |
|---|
| 2026.05.22 | ₩34,599 | ₩36,000 | ₩34,599 | ₩35,819 | +3.52% | 305.1만 |
|---|
| 2026.05.21 | ₩35,042 | ₩35,109 | ₩33,795 | ₩34,331 | -2.03% | 354.5만 |
|---|
| 2026.05.20 | ₩33,809 | ₩35,913 | ₩33,112 | ₩35,779 | +5.83% | 670.7만 |
|---|
| 2026.05.19 | ₩34,291 | ₩35,457 | ₩33,259 | ₩34,117 | -0.51% | 629만 |
|---|
| 2026.05.18 | ₩31,504 | ₩33,795 | ₩31,330 | ₩33,621 | +6.72% | 638.9만 |
|---|
| 2026.05.15 | ₩30,251 | ₩32,301 | ₩30,251 | ₩31,705 | +4.81% | 487.7만 |
|---|
| 2026.05.14 | ₩29,561 | ₩30,753 | ₩28,918 | ₩30,284 | +2.45% | 405.7만 |
|---|
| 2026.05.13 | ₩30,646 | ₩30,941 | ₩29,507 | ₩29,547 | -3.59% | 545.1만 |
|---|
| 2026.05.12 | ₩30,244 | ₩32,428 | ₩29,869 | ₩30,928 | +2.26% | 1182.2만 |
|---|
| 2026.05.11 | ₩34,385 | ₩35,363 | ₩33,735 | ₩34,358 | -0.08% | 716.8만 |
|---|
| 2026.05.08 | ₩33,929 | ₩34,874 | ₩33,098 | ₩34,814 | +2.61% | 396.4만 |
|---|
| 2026.05.07 | ₩33,769 | ₩35,095 | ₩33,474 | ₩34,733 | +2.86% | 593.3만 |
|---|
| 2026.05.06 | ₩32,226 | ₩32,830 | ₩31,410 | ₩32,549 | +1.00% | 345.6만 |
|---|
| 2026.05.05 | ₩33,273 | ₩33,809 | ₩32,449 | ₩33,286 | +0.04% | 376.9만 |
|---|
| 2026.05.04 | ₩31,758 | ₩33,297 | ₩31,645 | ₩32,951 | +3.76% | 582.5만 |
|---|
| 2026.05.01 | ₩31,756 | ₩32,509 | ₩30,606 | ₩32,227 | +1.49% | 989.4만 |
|---|
| 2026.04.30 | ₩29,092 | ₩29,695 | ₩28,502 | ₩29,668 | +1.98% | 572.2만 |
|---|
| 2026.04.29 | ₩29,614 | ₩29,882 | ₩29,065 | ₩29,360 | -0.86% | 405.3만 |
|---|
| 2026.04.28 | ₩29,869 | ₩31,182 | ₩29,494 | ₩30,070 | +0.67% | 962.2만 |
|---|
| 2026.04.27 | ₩28,569 | ₩29,253 | ₩28,301 | ₩28,743 | +0.61% | 350.9만 |
|---|
| 2026.04.24 | ₩27,966 | ₩28,904 | ₩27,779 | ₩28,824 | +3.07% | 622.5만 |
|---|
| 2026.04.23 | ₩28,408 | ₩28,596 | ₩27,055 | ₩27,685 | -2.55% | 518.7만 |
|---|
| 2026.04.22 | ₩29,923 | ₩30,209 | ₩29,266 | ₩29,963 | +0.13% | 496만 |
|---|
| 2026.04.21 | ₩29,119 | ₩31,115 | ₩28,810 | ₩29,681 | +1.93% | 563.4만 |
|---|
| 2026.04.20 | ₩28,140 | ₩29,199 | ₩28,140 | ₩29,025 | +3.14% | 404.2만 |
|---|
| 2026.04.17 | ₩29,601 | ₩30,157 | ₩28,583 | ₩28,703 | -3.03% | 518.6만 |
|---|
| 2026.04.16 | ₩29,413 | ₩30,485 | ₩28,931 | ₩29,253 | -0.55% | 483.1만 |
|---|
| 2026.04.15 | ₩27,926 | ₩29,253 | ₩27,363 | ₩29,159 | +4.41% | 695.1만 |
|---|
| 2026.04.14 | ₩27,243 | ₩28,060 | ₩26,707 | ₩26,908 | -1.23% | 498.8만 |
|---|
| 2026.04.13 | ₩26,412 | ₩27,129 | ₩26,104 | ₩26,841 | +1.62% | 721.9만 |
|---|
| 2026.04.10 | ₩26,204 | ₩26,492 | ₩25,099 | ₩26,023 | -0.69% | 789.1만 |
|---|
| 2026.04.09 | ₩27,765 | ₩28,382 | ₩26,144 | ₩26,358 | -5.07% | 1168.3만 |
|---|
| 2026.04.08 | ₩32,107 | ₩32,428 | ₩28,496 | ₩28,596 | -10.93% | 1282만 |
|---|
| 2026.04.07 | ₩30,251 | ₩31,343 | ₩30,104 | ₩31,021 | +2.55% | 475만 |
|---|
| 2026.04.06 | ₩30,244 | ₩30,740 | ₩29,882 | ₩30,499 | +0.84% | 381.6만 |
|---|
| 2026.04.02 | ₩29,561 | ₩30,794 | ₩29,092 | ₩30,244 | +2.31% | 556.4만 |
|---|
| 2026.04.01 | ₩29,387 | ₩29,916 | ₩28,542 | ₩29,454 | +0.23% | 527.7만 |
|---|
| 2026.03.31 | ₩28,207 | ₩29,170 | ₩27,631 | ₩28,998 | +2.80% | 551.1만 |
|---|
| 2026.03.30 | ₩27,470 | ₩28,784 | ₩27,390 | ₩27,872 | +1.46% | 531만 |
|---|
| 2026.03.27 | ₩27,872 | ₩27,926 | ₩27,068 | ₩27,269 | -2.16% | 535.5만 |
|---|
| 2026.03.26 | ₩27,216 | ₩29,052 | ₩27,149 | ₩28,475 | +4.63% | 429.8만 |
|---|
| 2026.03.25 | ₩28,408 | ₩28,931 | ₩27,350 | ₩27,698 | -2.50% | 429.2만 |
|---|
| 2026.03.24 | ₩29,467 | ₩29,480 | ₩27,537 | ₩27,685 | -6.05% | 662.9만 |
|---|
| 2026.03.23 | ₩29,547 | ₩30,110 | ₩29,172 | ₩29,842 | +1.00% | 457.2만 |
|---|
| 2026.03.20 | ₩30,646 | ₩30,646 | ₩29,454 | ₩29,815 | -2.71% | 802.9만 |
|---|
| 2026.03.19 | ₩30,150 | ₩31,303 | ₩30,043 | ₩30,673 | +1.73% | 461.1만 |
|---|
| 2026.03.18 | ₩30,217 | ₩30,914 | ₩30,016 | ₩30,325 | +0.35% | 323.8만 |
|---|
| 2026.03.17 | ₩30,284 | ₩31,430 | ₩30,177 | ₩30,660 | +1.24% | 501.2만 |
|---|
| 2026.03.16 | ₩30,686 | ₩30,727 | ₩29,923 | ₩30,244 | -1.44% | 613.7만 |
|---|
| 2026.03.13 | ₩30,707 | ₩31,062 | ₩30,018 | ₩30,405 | -0.98% | 466.3만 |
|---|
| 2026.03.12 | ₩30,820 | ₩32,201 | ₩30,365 | ₩30,579 | -0.78% | 768만 |
|---|
| 2026.03.11 | ₩31,390 | ₩31,738 | ₩30,512 | ₩31,035 | -1.13% | 644.9만 |
|---|
| 2026.03.10 | ₩32,562 | ₩32,562 | ₩30,901 | ₩31,075 | -4.57% | 869.7만 |
|---|
| 2026.03.09 | ₩32,964 | ₩33,266 | ₩32,067 | ₩32,938 | -0.08% | 742.4만 |
|---|
| 2026.03.06 | ₩33,769 | ₩34,439 | ₩32,978 | ₩33,380 | -1.15% | 911.4만 |
|---|
| 2026.03.05 | ₩33,826 | ₩35,477 | ₩33,648 | ₩33,996 | +0.50% | 810만 |
|---|
| 2026.03.04 | ₩31,624 | ₩33,688 | ₩30,954 | ₩33,567 | +6.14% | 2335만 |
|---|
| 2026.03.03 | ₩34,238 | ₩36,556 | ₩33,192 | ₩35,779 | +4.50% | 1324.3만 |
|---|
| 2026.03.02 | ₩33,769 | ₩35,752 | ₩33,262 | ₩35,095 | +3.93% | 564.2만 |
|---|
| 2026.02.27 | ₩35,825 | ₩36,154 | ₩35,129 | ₩35,243 | -1.63% | 458만 |
|---|
| 2026.02.26 | ₩34,975 | ₩37,963 | ₩34,921 | ₩37,373 | +6.86% | 614.1만 |
|---|
| 2026.02.25 | ₩33,353 | ₩34,894 | ₩32,643 | ₩34,800 | +4.34% | 515.6만 |
|---|
| 2026.02.24 | ₩32,067 | ₩34,144 | ₩31,423 | ₩33,407 | +4.18% | 593.9만 |
|---|
| 2026.02.23 | ₩34,506 | ₩34,540 | ₩31,825 | ₩32,201 | -6.68% | 1139.9만 |
|---|
| 2026.02.20 | ₩38,740 | ₩39,624 | ₩34,881 | ₩35,363 | -8.72% | 1257.7만 |
|---|
| 2026.02.19 | ₩39,189 | ₩39,189 | ₩38,264 | ₩38,512 | -1.73% | 492.5만 |
|---|
| 2026.02.18 | ₩38,043 | ₩39,718 | ₩37,253 | ₩38,834 | +2.08% | 377.9만 |
|---|
| 2026.02.17 | ₩38,941 | ₩39,671 | ₩37,387 | ₩38,083 | -2.20% | 535.5만 |
|---|
| 2026.02.13 | ₩40,201 | ₩40,737 | ₩39,383 | ₩39,598 | -1.50% | 394.1만 |
|---|
| 2026.02.12 | ₩40,227 | ₩41,058 | ₩38,244 | ₩39,638 | -1.47% | 490.1만 |
|---|
| 2026.02.11 | ₩41,929 | ₩42,278 | ₩39,383 | ₩40,227 | -4.06% | 713.3만 |
|---|
| 2026.02.10 | ₩43,417 | ₩43,618 | ₩41,326 | ₩42,278 | -2.62% | 547.4만 |
|---|
| 2026.02.09 | ₩42,211 | ₩43,685 | ₩41,072 | ₩43,497 | +3.05% | 405.3만 |
|---|
| 2026.02.06 | ₩41,608 | ₩43,323 | ₩40,355 | ₩43,055 | +3.48% | 518.6만 |
|---|
| 2026.02.05 | ₩43,015 | ₩44,462 | ₩40,871 | ₩41,018 | -4.64% | 669.3만 |
|---|
| 2026.02.04 | ₩43,792 | ₩44,716 | ₩42,050 | ₩43,604 | -0.43% | 423.2만 |
|---|
| 2026.02.03 | ₩46,097 | ₩46,311 | ₩42,988 | ₩44,006 | -4.53% | 758.8만 |
|---|
| 2026.02.02 | ₩46,793 | ₩48,924 | ₩46,244 | ₩47,370 | +1.23% | 510.8만 |
|---|
| 2026.01.30 | ₩47,651 | ₩48,107 | ₩46,586 | ₩46,874 | -1.63% | 356.6만 |
|---|
| 2026.01.29 | ₩48,073 | ₩48,241 | ₩45,989 | ₩47,571 | -1.05% | 535.4만 |
|---|
| 2026.01.28 | ₩51,082 | ₩51,376 | ₩49,487 | ₩49,882 | -2.35% | 302.6만 |
|---|
| 2026.01.27 | ₩50,881 | ₩51,443 | ₩48,978 | ₩50,010 | -1.71% | 404.4만 |
|---|
| 2026.01.26 | ₩49,936 | ₩51,778 | ₩49,232 | ₩51,149 | +2.43% | 711.9만 |
|---|
| 2026.01.23 | ₩49,929 | ₩50,626 | ₩46,901 | ₩48,750 | -2.36% | 649.5만 |
|---|
| 2026.01.22 | ₩44,931 | ₩50,284 | ₩44,649 | ₩50,117 | +11.54% | 1025.9만 |
|---|
| 2026.01.21 | ₩44,569 | ₩45,159 | ₩44,113 | ₩44,422 | -0.33% | 371만 |
|---|
| 2026.01.20 | ₩44,663 | ₩45,802 | ₩44,201 | ₩44,274 | -0.87% | 532.7만 |
|---|
| 2026.01.16 | ₩46,686 | ₩46,767 | ₩45,453 | ₩45,748 | -2.01% | 469.7만 |
|---|
| 2026.01.15 | ₩48,469 | ₩48,661 | ₩46,231 | ₩46,566 | -3.93% | 490.9만 |
|---|
| 2026.01.14 | ₩48,134 | ₩49,219 | ₩47,222 | ₩48,455 | +0.67% | 675.3만 |
|---|
| 2026.01.13 | ₩48,254 | ₩48,710 | ₩46,070 | ₩48,040 | -0.44% | 566.9만 |
|---|
| 2026.01.12 | ₩46,659 | ₩48,348 | ₩45,614 | ₩47,785 | +2.41% | 640.4만 |
|---|
| 2026.01.09 | ₩47,738 | ₩48,147 | ₩47,035 | ₩47,423 | -0.66% | 403.7만 |
|---|
| 2026.01.08 | ₩48,911 | ₩49,112 | ₩47,450 | ₩47,638 | -2.60% | 511.5만 |
|---|
| 2026.01.07 | ₩48,790 | ₩49,809 | ₩48,402 | ₩49,259 | +0.96% | 438.1만 |
|---|
| 2026.01.06 | ₩50,251 | ₩50,398 | ₩48,911 | ₩49,232 | -2.03% | 501.9만 |
|---|
| 2026.01.05 | ₩48,576 | ₩50,331 | ₩48,482 | ₩50,264 | +3.48% | 410.1만 |
|---|
| 2026.01.02 | ₩50,894 | ₩50,934 | ₩48,107 | ₩48,482 | -4.74% | 554.5만 |
|---|
| 2025.12.31 | ₩51,028 | ₩51,055 | ₩50,211 | ₩50,291 | -1.44% | 242.9만 |
|---|
| 2025.12.30 | ₩51,162 | ₩51,792 | ₩51,015 | ₩51,135 | -0.05% | 241.9만 |
|---|
| 2025.12.29 | ₩50,304 | ₩51,551 | ₩50,304 | ₩51,216 | +1.81% | 252.2만 |
|---|
| 2025.12.26 | ₩50,251 | ₩51,015 | ₩50,170 | ₩50,706 | +0.91% | 162.8만 |
|---|
| 2025.12.24 | ₩50,170 | ₩50,599 | ₩49,869 | ₩50,224 | +0.11% | 139.2만 |
|---|
| 2025.12.23 | ₩50,948 | ₩51,189 | ₩49,835 | ₩50,345 | -1.18% | 286.5만 |
|---|
| 2025.12.22 | ₩51,256 | ₩52,194 | ₩51,135 | ₩51,430 | +0.34% | 371.8만 |
|---|
| 2025.12.19 | ₩51,001 | ₩51,470 | ₩50,465 | ₩50,921 | -0.16% | 502.7만 |
|---|
| 2025.12.18 | ₩51,256 | ₩51,932 | ₩50,881 | ₩51,015 | -0.47% | 294.2만 |
|---|
| 2025.12.17 | ₩51,256 | ₩52,261 | ₩50,680 | ₩50,747 | -0.99% | 369.3만 |
|---|
| 2025.12.16 | ₩50,438 | ₩51,631 | ₩50,385 | ₩51,055 | +1.22% | 345.7만 |
|---|
| 2025.12.15 | ₩53,601 | ₩53,601 | ₩51,577 | ₩51,711 | -3.52% | 307.7만 |
|---|
| 2025.12.12 | ₩54,753 | ₩54,914 | ₩52,944 | ₩52,958 | -3.28% | 274.8만 |
|---|
| 2025.12.11 | ₩53,668 | ₩55,678 | ₩53,668 | ₩54,539 | +1.62% | 347.1만 |
|---|
| 2025.12.10 | ₩52,743 | ₩54,954 | ₩52,475 | ₩54,271 | +2.90% | 426.8만 |
|---|
| 2025.12.09 | ₩52,113 | ₩53,065 | ₩51,443 | ₩52,288 | +0.33% | 384.4만 |
|---|
| 2025.12.08 | ₩50,465 | ₩53,948 | ₩50,452 | ₩52,355 | +3.74% | 706.5만 |
|---|
| 2025.12.05 | ₩50,572 | ₩51,738 | ₩49,943 | ₩50,050 | -1.03% | 633.9만 |
|---|
| 2025.12.04 | ₩51,363 | ₩51,417 | ₩49,207 | ₩50,264 | -2.14% | 796.6만 |
|---|
| 2025.12.03 | ₩51,979 | ₩51,993 | ₩47,986 | ₩50,693 | -2.47% | 2201.3만 |
|---|
| 2025.12.02 | ₩57,045 | ₩58,492 | ₩56,147 | ₩58,117 | +1.88% | 967.7만 |
|---|
| 2025.12.01 | ₩54,123 | ₩56,482 | ₩53,742 | ₩55,142 | +1.88% | 455.2만 |
|---|
| 2025.11.28 | ₩54,519 | ₩55,490 | ₩54,030 | ₩55,021 | +0.92% | 237.4만 |
|---|
| 2025.11.26 | ₩55,262 | ₩55,463 | ₩53,815 | ₩54,365 | -1.62% | 388.4만 |
|---|
| 2025.11.25 | ₩55,343 | ₩55,403 | ₩53,802 | ₩55,262 | -0.15% | 746.8만 |
|---|
| 2025.11.24 | ₩56,200 | ₩56,582 | ₩55,356 | ₩55,544 | -1.17% | 503.2만 |
|---|
| 2025.11.21 | ₩56,850 | ₩56,850 | ₩53,862 | ₩55,597 | -2.20% | 540만 |
|---|
| 2025.11.20 | ₩58,954 | ₩59,926 | ₩56,375 | ₩56,964 | -3.38% | 276.5만 |
|---|
| 2025.11.19 | ₩57,420 | ₩59,068 | ₩57,413 | ₩58,157 | +1.28% | 317.5만 |
|---|
| 2025.11.18 | ₩56,830 | ₩59,497 | ₩56,321 | ₩59,323 | +4.39% | 315.1만 |
|---|
| 2025.11.17 | ₩59,229 | ₩59,296 | ₩56,723 | ₩57,138 | -3.53% | 327.9만 |
|---|
| 2025.11.14 | ₩57,487 | ₩60,247 | ₩57,447 | ₩59,403 | +3.33% | 240.9만 |
|---|
| 2025.11.13 | ₩61,641 | ₩61,741 | ₩58,371 | ₩58,921 | -4.41% | 329.8만 |
|---|
| 2025.11.12 | ₩62,351 | ₩63,450 | ₩61,386 | ₩62,244 | -0.17% | 163.4만 |
|---|
| 2025.11.11 | ₩61,145 | ₩62,914 | ₩61,145 | ₩62,351 | +1.97% | 222.3만 |
|---|
| 2025.11.10 | ₩61,319 | ₩62,579 | ₩60,562 | ₩61,896 | +0.94% | 294.9만 |
|---|
| 2025.11.07 | ₩60,247 | ₩61,303 | ₩58,974 | ₩61,038 | +1.31% | 305.6만 |
|---|
| 2025.11.06 | ₩61,949 | ₩62,043 | ₩58,746 | ₩61,051 | -1.45% | 343.3만 |
|---|
| 2025.11.05 | ₩62,968 | ₩63,222 | ₩61,192 | ₩61,413 | -2.47% | 224만 |
|---|
| 2025.11.04 | ₩66,143 | ₩66,934 | ₩61,520 | ₩62,311 | -5.79% | 394.4만 |
|---|
| 2025.11.03 | ₩65,393 | ₩70,190 | ₩64,107 | ₩68,395 | +4.59% | 555.5만 |
|---|
| 2025.10.31 | ₩64,241 | ₩65,674 | ₩63,865 | ₩65,326 | +1.69% | 214.6만 |
|---|
| 2025.10.30 | ₩63,155 | ₩66,217 | ₩62,981 | ₩63,624 | +0.74% | 282.4만 |
|---|
| 2025.10.29 | ₩64,308 | ₩65,567 | ₩63,705 | ₩64,361 | +0.08% | 196.6만 |
|---|
| 2025.10.28 | ₩65,299 | ₩65,634 | ₩64,308 | ₩64,602 | -1.07% | 163.5만 |
|---|
| 2025.10.27 | ₩65,956 | ₩66,606 | ₩64,576 | ₩65,004 | -1.44% | 187만 |
|---|
| 2025.10.24 | ₩65,594 | ₩66,438 | ₩64,978 | ₩65,031 | -0.86% | 233.9만 |
|---|
| 2025.10.23 | ₩64,174 | ₩65,145 | ₩63,959 | ₩64,482 | +0.48% | 179.5만 |
|---|
| 2025.10.22 | ₩65,179 | ₩66,277 | ₩64,294 | ₩64,442 | -1.13% | 306.7만 |
|---|
| 2025.10.21 | ₩63,222 | ₩67,912 | ₩62,914 | ₩66,344 | +4.94% | 502.8만 |
|---|
| 2025.10.20 | ₩61,145 | ₩64,227 | ₩61,092 | ₩63,115 | +3.22% | 353.2만 |
|---|
| 2025.10.17 | ₩62,606 | ₩64,361 | ₩60,549 | ₩60,716 | -3.02% | 989.4만 |
|---|
| 2025.10.16 | ₩59,189 | ₩66,921 | ₩57,279 | ₩64,683 | +9.28% | 1915만 |
|---|
| 2025.10.15 | ₩60,649 | ₩60,770 | ₩58,331 | ₩58,485 | -3.57% | 280.7만 |
|---|
| 2025.10.14 | ₩57,808 | ₩60,690 | ₩57,098 | ₩59,979 | +3.76% | 285.2만 |
|---|
| 2025.10.13 | ₩60,770 | ₩60,947 | ₩59,001 | ₩59,215 | -2.56% | 297.7만 |
|---|
| 2025.10.10 | ₩62,834 | ₩63,959 | ₩59,055 | ₩59,778 | -4.86% | 337만 |
|---|