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 | ₩72,132 | ₩73,547 | ₩71,906 | ₩73,520 | +1.92% | 237.1만 |
| 2026.10.08 | ₩69,437 | ₩71,559 | ₩68,889 | ₩71,478 | +2.94% | 472.4만 |
| 2026.10.07 | ₩68,876 | ₩70,104 | ₩68,489 | ₩69,383 | +0.74% | 240.4만 |
| 2026.10.06 | ₩69,330 | ₩71,238 | ₩67,862 | ₩68,903 | -0.62% | 425.7만 |
| 2026.10.05 | ₩66,527 | ₩69,076 | ₩66,314 | ₩68,729 | +3.31% | 321.1만 |
| 2026.10.02 | ₩67,862 | ₩68,396 | ₩65,393 | ₩66,434 | -2.10% | 298.5만 |
| 2026.10.01 | ₩64,299 | ₩66,728 | ₩63,178 | ₩66,661 | +3.67% | 460.2만 |
| 2026.09.30 | ₩62,163 | ₩64,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,057 |
| +1.44% |
| 355.1만 |
| 2026.09.29 | ₩61,389 | ₩62,857 | ₩60,735 | ₩62,337 | +1.54% | 420만 |
|---|
| 2026.09.28 | ₩60,902 | ₩62,017 | ₩59,014 | ₩61,670 | +1.26% | 520.6만 |
|---|
| 2026.09.25 | ₩64,872 | ₩64,872 | ₩62,464 | ₩62,517 | -3.63% | 389.8만 |
|---|
| 2026.09.24 | ₩65,246 | ₩65,713 | ₩64,065 | ₩64,886 | -0.55% | 619.2만 |
|---|
| 2026.09.23 | ₩65,620 | ₩66,461 | ₩64,579 | ₩65,406 | -0.33% | 374.2만 |
|---|
| 2026.09.22 | ₩67,381 | ₩67,619 | ₩64,118 | ₩65,153 | -3.31% | 297만 |
|---|
| 2026.09.21 | ₩65,900 | ₩66,941 | ₩65,526 | ₩66,447 | +0.83% | 242.4만 |
|---|
| 2026.09.18 | ₩67,622 | ₩67,622 | ₩65,480 | ₩65,700 | -2.84% | 594.9만 |
|---|
| 2026.09.17 | ₩64,779 | ₩67,355 | ₩64,152 | ₩67,088 | +3.56% | 397.3만 |
|---|
| 2026.09.16 | ₩64,138 | ₩65,807 | ₩64,138 | ₩65,086 | +1.48% | 312.1만 |
|---|
| 2026.09.15 | ₩64,719 | ₩67,034 | ₩64,632 | ₩65,526 | +1.25% | 352만 |
|---|
| 2026.09.14 | ₩64,505 | ₩66,047 | ₩63,565 | ₩65,727 | +1.89% | 335.4만 |
|---|
| 2026.09.11 | ₩63,164 | ₩64,445 | ₩61,803 | ₩62,711 | -0.72% | 339.5만 |
|---|
| 2026.09.10 | ₩62,110 | ₩63,992 | ₩61,403 | ₩63,124 | +1.63% | 443.2만 |
|---|
| 2026.09.09 | ₩63,017 | ₩63,431 | ₩61,656 | ₩61,830 | -1.88% | 437.7만 |
|---|
| 2026.09.08 | ₩65,326 | ₩65,506 | ₩62,504 | ₩62,924 | -3.68% | 437.4만 |
|---|
| 2026.09.04 | ₩65,313 | ₩67,539 | ₩63,892 | ₩66,501 | +1.82% | 559.6만 |
|---|
| 2026.09.03 | ₩66,701 | ₩67,719 | ₩65,246 | ₩65,807 | -1.34% | 791.8만 |
|---|
| 2026.09.02 | ₩73,667 | ₩74,134 | ₩65,540 | ₩66,180 | -10.16% | 2899.4만 |
|---|
| 2026.09.01 | ₩60,962 | ₩61,903 | ₩59,334 | ₩60,175 | -1.29% | 1085.3만 |
|---|
| 2026.08.31 | ₩59,788 | ₩62,257 | ₩59,620 | ₩62,110 | +3.88% | 571.2만 |
|---|
| 2026.08.28 | ₩59,241 | ₩60,535 | ₩58,867 | ₩59,881 | +1.08% | 395.8만 |
|---|
| 2026.08.27 | ₩56,465 | ₩59,855 | ₩56,445 | ₩59,801 | +5.91% | 554.5만 |
|---|
| 2026.08.26 | ₩54,330 | ₩55,664 | ₩53,569 | ₩55,130 | +1.47% | 263.8만 |
|---|
| 2026.08.25 | ₩55,958 | ₩56,451 | ₩54,496 | ₩55,597 | -0.64% | 263.3만 |
|---|
| 2026.08.24 | ₩55,384 | ₩56,905 | ₩54,797 | ₩56,091 | +1.28% | 353만 |
|---|
| 2026.08.21 | ₩56,385 | ₩56,471 | ₩54,476 | ₩55,611 | -1.37% | 312.3만 |
|---|
| 2026.08.20 | ₩56,625 | ₩56,879 | ₩55,397 | ₩56,158 | -0.82% | 263.9만 |
|---|
| 2026.08.19 | ₩55,290 | ₩57,226 | ₩54,877 | ₩56,852 | +2.82% | 334.7만 |
|---|
| 2026.08.18 | ₩54,023 | ₩56,478 | ₩53,969 | ₩55,384 | +2.52% | 458.4만 |
|---|
| 2026.08.17 | ₩56,325 | ₩56,772 | ₩53,889 | ₩54,076 | -3.99% | 420.3만 |
|---|
| 2026.08.14 | ₩58,333 | ₩58,467 | ₩55,531 | ₩56,879 | -2.49% | 488만 |
|---|
| 2026.08.13 | ₩54,963 | ₩58,140 | ₩53,435 | ₩57,853 | +5.26% | 659만 |
|---|
| 2026.08.12 | ₩55,244 | ₩56,305 | ₩54,169 | ₩54,463 | -1.41% | 420.5만 |
|---|
| 2026.08.11 | ₩53,929 | ₩56,425 | ₩53,435 | ₩56,198 | +4.21% | 449.9만 |
|---|
| 2026.08.10 | ₩51,348 | ₩54,570 | ₩51,220 | ₩54,356 | +5.86% | 613.1만 |
|---|
| 2026.08.07 | ₩50,106 | ₩52,701 | ₩50,072 | ₩52,007 | +3.80% | 1019.7만 |
|---|
| 2026.08.06 | ₩45,708 | ₩47,821 | ₩45,228 | ₩47,617 | +4.18% | 282.2만 |
|---|
| 2026.08.05 | ₩49,458 | ₩49,685 | ₩48,137 | ₩48,257 | -2.43% | 249.7만 |
|---|
| 2026.08.04 | ₩46,516 | ₩49,071 | ₩46,322 | ₩48,684 | +4.66% | 281.9만 |
|---|
| 2026.08.03 | ₩47,537 | ₩48,644 | ₩46,829 | ₩47,490 | -0.10% | 363.9만 |
|---|
| 2026.07.31 | ₩44,814 | ₩46,376 | ₩44,454 | ₩46,055 | +2.77% | 313.8만 |
|---|
| 2026.07.30 | ₩43,880 | ₩45,041 | ₩42,652 | ₩45,001 | +2.55% | 382.7만 |
|---|
| 2026.07.29 | ₩44,407 | ₩46,776 | ₩44,053 | ₩45,415 | +2.27% | 455만 |
|---|
| 2026.07.28 | ₩44,094 | ₩46,349 | ₩42,946 | ₩43,993 | -0.23% | 400.9만 |
|---|
| 2026.07.27 | ₩43,133 | ₩44,941 | ₩42,479 | ₩43,880 | +1.73% | 399.9만 |
|---|
| 2026.07.24 | ₩41,224 | ₩42,052 | ₩40,584 | ₩41,745 | +1.26% | 292.4만 |
|---|
| 2026.07.23 | ₩42,332 | ₩42,379 | ₩39,836 | ₩40,330 | -4.73% | 303.5만 |
|---|
| 2026.07.22 | ₩44,040 | ₩44,040 | ₩41,585 | ₩41,838 | -5.00% | 370.2만 |
|---|
| 2026.07.21 | ₩44,767 | ₩45,802 | ₩43,253 | ₩43,840 | -2.07% | 412.2만 |
|---|
| 2026.07.20 | ₩43,493 | ₩46,689 | ₩42,110 | ₩45,468 | +4.54% | 513만 |
|---|
| 2026.07.17 | ₩41,905 | ₩43,773 | ₩41,638 | ₩43,666 | +4.20% | 380.9만 |
|---|
| 2026.07.16 | ₩44,007 | ₩44,214 | ₩41,638 | ₩42,379 | -3.70% | 549.7만 |
|---|
| 2026.07.15 | ₩44,667 | ₩45,435 | ₩43,173 | ₩43,813 | -1.91% | 253만 |
|---|
| 2026.07.14 | ₩42,559 | ₩45,361 | ₩42,305 | ₩44,013 | +3.42% | 421.3만 |
|---|
| 2026.07.13 | ₩43,907 | ₩45,201 | ₩43,179 | ₩44,667 | +1.73% | 366.9만 |
|---|
| 2026.07.10 | ₩46,656 | ₩47,030 | ₩42,999 | ₩43,266 | -7.27% | 454.1만 |
|---|
| 2026.07.09 | ₩41,117 | ₩46,089 | ₩40,550 | ₩45,188 | +9.90% | 1017.6만 |
|---|
| 2026.07.08 | ₩42,559 | ₩43,720 | ₩42,132 | ₩42,359 | -0.47% | 314.7만 |
|---|
| 2026.07.07 | ₩44,614 | ₩45,415 | ₩43,099 | ₩43,493 | -2.51% | 361.6만 |
|---|
| 2026.07.06 | ₩41,798 | ₩43,973 | ₩41,371 | ₩43,840 | +4.89% | 286.8만 |
|---|
| 2026.07.02 | ₩42,545 | ₩43,306 | ₩42,198 | ₩42,799 | +0.60% | 276.2만 |
|---|
| 2026.07.01 | ₩41,491 | ₩43,486 | ₩41,438 | ₩42,078 | +1.42% | 449.7만 |
|---|
| 2026.06.30 | ₩39,182 | ₩40,831 | ₩38,902 | ₩40,744 | +3.99% | 339.5만 |
|---|
| 2026.06.29 | ₩39,583 | ₩40,584 | ₩39,222 | ₩39,836 | +0.64% | 429.5만 |
|---|
| 2026.06.26 | ₩37,301 | ₩38,875 | ₩37,234 | ₩38,795 | +4.01% | 646.8만 |
|---|
| 2026.06.25 | ₩36,851 | ₩38,735 | ₩36,493 | ₩36,687 | -0.45% | 586.5만 |
|---|
| 2026.06.24 | ₩36,153 | ₩38,268 | ₩35,939 | ₩37,728 | +4.36% | 610.1만 |
|---|
| 2026.06.23 | ₩34,818 | ₩36,460 | ₩34,471 | ₩36,033 | +3.49% | 515.4만 |
|---|
| 2026.06.22 | ₩34,805 | ₩36,006 | ₩33,657 | ₩34,471 | -0.96% | 507.9만 |
|---|
| 2026.06.18 | ₩34,858 | ₩35,846 | ₩34,071 | ₩35,446 | +1.68% | 528.1만 |
|---|
| 2026.06.17 | ₩36,527 | ₩37,121 | ₩35,165 | ₩35,326 | -3.29% | 683만 |
|---|
| 2026.06.16 | ₩37,608 | ₩38,502 | ₩36,780 | ₩37,114 | -1.31% | 315.3만 |
|---|
| 2026.06.15 | ₩37,581 | ₩38,635 | ₩37,047 | ₩37,781 | +0.53% | 335만 |
|---|
| 2026.06.12 | ₩38,088 | ₩38,288 | ₩36,567 | ₩37,087 | -2.63% | 318만 |
|---|
| 2026.06.11 | ₩37,386 | ₩38,609 | ₩37,167 | ₩37,901 | +1.38% | 573.1만 |
|---|
| 2026.06.10 | ₩39,523 | ₩40,343 | ₩37,808 | ₩38,048 | -3.73% | 567.1만 |
|---|
| 2026.06.09 | ₩40,837 | ₩42,185 | ₩38,568 | ₩40,437 | -0.98% | 775.5만 |
|---|
| 2026.06.08 | ₩41,443 | ₩42,826 | ₩40,917 | ₩41,478 | +0.08% | 836.6만 |
|---|
| 2026.06.05 | ₩40,797 | ₩41,765 | ₩39,423 | ₩41,531 | +1.80% | 829.2만 |
|---|
| 2026.06.04 | ₩41,831 | ₩42,352 | ₩40,317 | ₩41,158 | -1.61% | 668.1만 |
|---|
| 2026.06.03 | ₩41,144 | ₩42,305 | ₩39,036 | ₩41,278 | +0.32% | 1762.2만 |
|---|
| 2026.06.02 | ₩41,905 | ₩44,901 | ₩41,866 | ₩42,465 | +1.34% | 2598.6만 |
|---|
| 2026.06.01 | ₩42,325 | ₩45,455 | ₩41,625 | ₩45,094 | +6.54% | 1137.7만 |
|---|
| 2026.05.29 | ₩37,915 | ₩41,531 | ₩37,808 | ₩41,438 | +9.29% | 710.2만 |
|---|
| 2026.05.28 | ₩36,300 | ₩38,128 | ₩35,512 | ₩37,274 | +2.68% | 463만 |
|---|
| 2026.05.27 | ₩35,139 | ₩36,180 | ₩34,825 | ₩35,392 | +0.72% | 414.6만 |
|---|
| 2026.05.26 | ₩35,141 | ₩36,260 | ₩34,298 | ₩35,726 | +1.66% | 280.5만 |
|---|
| 2026.05.22 | ₩34,458 | ₩35,853 | ₩34,458 | ₩35,673 | +3.52% | 305.1만 |
|---|
| 2026.05.21 | ₩34,898 | ₩34,965 | ₩33,657 | ₩34,191 | -2.03% | 354.5만 |
|---|
| 2026.05.20 | ₩33,671 | ₩35,766 | ₩32,977 | ₩35,632 | +5.83% | 670.7만 |
|---|
| 2026.05.19 | ₩34,151 | ₩35,312 | ₩33,124 | ₩33,978 | -0.51% | 629만 |
|---|
| 2026.05.18 | ₩31,375 | ₩33,657 | ₩31,202 | ₩33,484 | +6.72% | 638.9만 |
|---|
| 2026.05.15 | ₩30,127 | ₩32,169 | ₩30,127 | ₩31,575 | +4.81% | 487.7만 |
|---|
| 2026.05.14 | ₩29,440 | ₩30,628 | ₩28,800 | ₩30,161 | +2.45% | 405.7만 |
|---|
| 2026.05.13 | ₩30,521 | ₩30,815 | ₩29,387 | ₩29,427 | -3.59% | 545.1만 |
|---|
| 2026.05.12 | ₩30,121 | ₩32,296 | ₩29,747 | ₩30,801 | +2.26% | 1182.2만 |
|---|
| 2026.05.11 | ₩34,245 | ₩35,219 | ₩33,597 | ₩34,218 | -0.08% | 716.8만 |
|---|
| 2026.05.08 | ₩33,791 | ₩34,732 | ₩32,963 | ₩34,672 | +2.61% | 396.4만 |
|---|
| 2026.05.07 | ₩33,631 | ₩34,952 | ₩33,337 | ₩34,592 | +2.86% | 593.3만 |
|---|
| 2026.05.06 | ₩32,095 | ₩32,696 | ₩31,282 | ₩32,416 | +1.00% | 345.6만 |
|---|
| 2026.05.05 | ₩33,137 | ₩33,671 | ₩32,316 | ₩33,150 | +0.04% | 376.9만 |
|---|
| 2026.05.04 | ₩31,629 | ₩33,161 | ₩31,515 | ₩32,817 | +3.76% | 582.5만 |
|---|
| 2026.05.01 | ₩31,626 | ₩32,376 | ₩30,481 | ₩32,096 | +1.49% | 989.4만 |
|---|
| 2026.04.30 | ₩28,973 | ₩29,574 | ₩28,386 | ₩29,547 | +1.98% | 572.2만 |
|---|
| 2026.04.29 | ₩29,494 | ₩29,760 | ₩28,946 | ₩29,240 | -0.86% | 405.3만 |
|---|
| 2026.04.28 | ₩29,747 | ₩31,055 | ₩29,373 | ₩29,947 | +0.67% | 962.2만 |
|---|
| 2026.04.27 | ₩28,453 | ₩29,133 | ₩28,186 | ₩28,626 | +0.61% | 350.9만 |
|---|
| 2026.04.24 | ₩27,852 | ₩28,786 | ₩27,665 | ₩28,706 | +3.07% | 622.5만 |
|---|
| 2026.04.23 | ₩28,292 | ₩28,479 | ₩26,945 | ₩27,572 | -2.55% | 518.7만 |
|---|
| 2026.04.22 | ₩29,801 | ₩30,086 | ₩29,147 | ₩29,841 | +0.13% | 496만 |
|---|
| 2026.04.21 | ₩29,000 | ₩30,988 | ₩28,693 | ₩29,560 | +1.93% | 563.4만 |
|---|
| 2026.04.20 | ₩28,026 | ₩29,080 | ₩28,026 | ₩28,906 | +3.14% | 404.2만 |
|---|
| 2026.04.17 | ₩29,480 | ₩30,034 | ₩28,466 | ₩28,586 | -3.03% | 518.6만 |
|---|
| 2026.04.16 | ₩29,293 | ₩30,361 | ₩28,813 | ₩29,133 | -0.55% | 483.1만 |
|---|
| 2026.04.15 | ₩27,812 | ₩29,133 | ₩27,252 | ₩29,040 | +4.41% | 695.1만 |
|---|
| 2026.04.14 | ₩27,131 | ₩27,945 | ₩26,598 | ₩26,798 | -1.23% | 498.8만 |
|---|
| 2026.04.13 | ₩26,304 | ₩27,018 | ₩25,997 | ₩26,731 | +1.62% | 721.9만 |
|---|
| 2026.04.10 | ₩26,097 | ₩26,384 | ₩24,996 | ₩25,917 | -0.69% | 789.1만 |
|---|
| 2026.04.09 | ₩27,652 | ₩28,266 | ₩26,037 | ₩26,251 | -5.07% | 1168.3만 |
|---|
| 2026.04.08 | ₩31,976 | ₩32,296 | ₩28,379 | ₩28,479 | -10.93% | 1282만 |
|---|
| 2026.04.07 | ₩30,127 | ₩31,215 | ₩29,981 | ₩30,895 | +2.55% | 475만 |
|---|
| 2026.04.06 | ₩30,121 | ₩30,615 | ₩29,760 | ₩30,374 | +0.84% | 381.6만 |
|---|
| 2026.04.02 | ₩29,440 | ₩30,668 | ₩28,973 | ₩30,121 | +2.31% | 556.4만 |
|---|
| 2026.04.01 | ₩29,267 | ₩29,794 | ₩28,426 | ₩29,333 | +0.23% | 527.7만 |
|---|
| 2026.03.31 | ₩28,092 | ₩29,050 | ₩27,518 | ₩28,880 | +2.80% | 551.1만 |
|---|
| 2026.03.30 | ₩27,358 | ₩28,666 | ₩27,278 | ₩27,759 | +1.46% | 531만 |
|---|
| 2026.03.27 | ₩27,759 | ₩27,812 | ₩26,958 | ₩27,158 | -2.16% | 535.5만 |
|---|
| 2026.03.26 | ₩27,105 | ₩28,933 | ₩27,038 | ₩28,359 | +4.63% | 429.8만 |
|---|
| 2026.03.25 | ₩28,292 | ₩28,813 | ₩27,238 | ₩27,585 | -2.50% | 429.2만 |
|---|
| 2026.03.24 | ₩29,347 | ₩29,360 | ₩27,425 | ₩27,572 | -6.05% | 662.9만 |
|---|
| 2026.03.23 | ₩29,427 | ₩29,987 | ₩29,053 | ₩29,720 | +1.00% | 457.2만 |
|---|
| 2026.03.20 | ₩30,521 | ₩30,521 | ₩29,333 | ₩29,694 | -2.71% | 802.9만 |
|---|
| 2026.03.19 | ₩30,027 | ₩31,175 | ₩29,921 | ₩30,548 | +1.73% | 461.1만 |
|---|
| 2026.03.18 | ₩30,094 | ₩30,788 | ₩29,894 | ₩30,201 | +0.35% | 323.8만 |
|---|
| 2026.03.17 | ₩30,161 | ₩31,302 | ₩30,054 | ₩30,535 | +1.24% | 501.2만 |
|---|
| 2026.03.16 | ₩30,561 | ₩30,601 | ₩29,801 | ₩30,121 | -1.44% | 613.7만 |
|---|
| 2026.03.13 | ₩30,581 | ₩30,935 | ₩29,895 | ₩30,281 | -0.98% | 466.3만 |
|---|
| 2026.03.12 | ₩30,695 | ₩32,069 | ₩30,241 | ₩30,454 | -0.78% | 768만 |
|---|
| 2026.03.11 | ₩31,262 | ₩31,609 | ₩30,388 | ₩30,908 | -1.13% | 644.9만 |
|---|
| 2026.03.10 | ₩32,430 | ₩32,430 | ₩30,775 | ₩30,948 | -4.57% | 869.7만 |
|---|
| 2026.03.09 | ₩32,830 | ₩33,130 | ₩31,936 | ₩32,803 | -0.08% | 742.4만 |
|---|
| 2026.03.06 | ₩33,631 | ₩34,298 | ₩32,843 | ₩33,244 | -1.15% | 911.4만 |
|---|
| 2026.03.05 | ₩33,688 | ₩35,332 | ₩33,511 | ₩33,858 | +0.50% | 810만 |
|---|
| 2026.03.04 | ₩31,495 | ₩33,551 | ₩30,828 | ₩33,430 | +6.14% | 2335만 |
|---|
| 2026.03.03 | ₩34,098 | ₩36,407 | ₩33,057 | ₩35,632 | +4.50% | 1324.3만 |
|---|
| 2026.03.02 | ₩33,631 | ₩35,606 | ₩33,126 | ₩34,952 | +3.93% | 564.2만 |
|---|
| 2026.02.27 | ₩35,679 | ₩36,006 | ₩34,985 | ₩35,099 | -1.63% | 458만 |
|---|
| 2026.02.26 | ₩34,832 | ₩37,808 | ₩34,778 | ₩37,221 | +6.86% | 614.1만 |
|---|
| 2026.02.25 | ₩33,217 | ₩34,752 | ₩32,510 | ₩34,658 | +4.34% | 515.6만 |
|---|
| 2026.02.24 | ₩31,936 | ₩34,004 | ₩31,295 | ₩33,270 | +4.18% | 593.9만 |
|---|
| 2026.02.23 | ₩34,365 | ₩34,399 | ₩31,696 | ₩32,069 | -6.68% | 1139.9만 |
|---|
| 2026.02.20 | ₩38,582 | ₩39,463 | ₩34,738 | ₩35,219 | -8.72% | 1257.7만 |
|---|
| 2026.02.19 | ₩39,029 | ₩39,029 | ₩38,108 | ₩38,355 | -1.73% | 492.5만 |
|---|
| 2026.02.18 | ₩37,888 | ₩39,556 | ₩37,100 | ₩38,675 | +2.08% | 377.9만 |
|---|
| 2026.02.17 | ₩38,782 | ₩39,509 | ₩37,234 | ₩37,928 | -2.20% | 535.5만 |
|---|
| 2026.02.13 | ₩40,037 | ₩40,570 | ₩39,222 | ₩39,436 | -1.50% | 394.1만 |
|---|
| 2026.02.12 | ₩40,063 | ₩40,891 | ₩38,088 | ₩39,476 | -1.47% | 490.1만 |
|---|
| 2026.02.11 | ₩41,758 | ₩42,105 | ₩39,222 | ₩40,063 | -4.06% | 713.3만 |
|---|
| 2026.02.10 | ₩43,239 | ₩43,440 | ₩41,158 | ₩42,105 | -2.62% | 547.4만 |
|---|
| 2026.02.09 | ₩42,038 | ₩43,506 | ₩40,904 | ₩43,319 | +3.05% | 405.3만 |
|---|
| 2026.02.06 | ₩41,438 | ₩43,146 | ₩40,190 | ₩42,879 | +3.48% | 518.6만 |
|---|
| 2026.02.05 | ₩42,839 | ₩44,280 | ₩40,704 | ₩40,851 | -4.64% | 669.3만 |
|---|
| 2026.02.04 | ₩43,613 | ₩44,534 | ₩41,878 | ₩43,426 | -0.43% | 423.2만 |
|---|
| 2026.02.03 | ₩45,909 | ₩46,122 | ₩42,812 | ₩43,827 | -4.53% | 758.8만 |
|---|
| 2026.02.02 | ₩46,602 | ₩48,724 | ₩46,055 | ₩47,176 | +1.23% | 510.8만 |
|---|
| 2026.01.30 | ₩47,457 | ₩47,910 | ₩46,396 | ₩46,683 | -1.63% | 356.6만 |
|---|
| 2026.01.29 | ₩47,877 | ₩48,044 | ₩45,802 | ₩47,377 | -1.05% | 535.4만 |
|---|
| 2026.01.28 | ₩50,873 | ₩51,167 | ₩49,285 | ₩49,679 | -2.35% | 302.6만 |
|---|
| 2026.01.27 | ₩50,673 | ₩51,233 | ₩48,778 | ₩49,805 | -1.71% | 404.4만 |
|---|
| 2026.01.26 | ₩49,732 | ₩51,567 | ₩49,031 | ₩50,940 | +2.43% | 711.9만 |
|---|
| 2026.01.23 | ₩49,725 | ₩50,419 | ₩46,709 | ₩48,551 | -2.36% | 649.5만 |
|---|
| 2026.01.22 | ₩44,747 | ₩50,079 | ₩44,467 | ₩49,912 | +11.54% | 1025.9만 |
|---|
| 2026.01.21 | ₩44,387 | ₩44,974 | ₩43,933 | ₩44,240 | -0.33% | 371만 |
|---|
| 2026.01.20 | ₩44,481 | ₩45,615 | ₩44,020 | ₩44,094 | -0.87% | 532.7만 |
|---|
| 2026.01.16 | ₩46,496 | ₩46,576 | ₩45,268 | ₩45,562 | -2.01% | 469.7만 |
|---|
| 2026.01.15 | ₩48,271 | ₩48,463 | ₩46,042 | ₩46,376 | -3.93% | 490.9만 |
|---|
| 2026.01.14 | ₩47,937 | ₩49,018 | ₩47,030 | ₩48,257 | +0.67% | 675.3만 |
|---|
| 2026.01.13 | ₩48,057 | ₩48,511 | ₩45,882 | ₩47,844 | -0.44% | 566.9만 |
|---|
| 2026.01.12 | ₩46,469 | ₩48,151 | ₩45,428 | ₩47,590 | +2.41% | 640.4만 |
|---|
| 2026.01.09 | ₩47,543 | ₩47,950 | ₩46,843 | ₩47,230 | -0.66% | 403.7만 |
|---|
| 2026.01.08 | ₩48,711 | ₩48,911 | ₩47,256 | ₩47,443 | -2.60% | 511.5만 |
|---|
| 2026.01.07 | ₩48,591 | ₩49,605 | ₩48,204 | ₩49,058 | +0.96% | 438.1만 |
|---|
| 2026.01.06 | ₩50,046 | ₩50,192 | ₩48,711 | ₩49,031 | -2.03% | 501.9만 |
|---|
| 2026.01.05 | ₩48,377 | ₩50,126 | ₩48,284 | ₩50,059 | +3.48% | 410.1만 |
|---|
| 2026.01.02 | ₩50,686 | ₩50,726 | ₩47,910 | ₩48,284 | -4.74% | 554.5만 |
|---|
| 2025.12.31 | ₩50,820 | ₩50,846 | ₩50,006 | ₩50,086 | -1.44% | 242.9만 |
|---|
| 2025.12.30 | ₩50,953 | ₩51,580 | ₩50,806 | ₩50,926 | -0.05% | 241.9만 |
|---|
| 2025.12.29 | ₩50,099 | ₩51,340 | ₩50,099 | ₩51,007 | +1.81% | 252.2만 |
|---|
| 2025.12.26 | ₩50,046 | ₩50,806 | ₩49,966 | ₩50,499 | +0.91% | 162.8만 |
|---|
| 2025.12.24 | ₩49,966 | ₩50,393 | ₩49,665 | ₩50,019 | +0.11% | 139.2만 |
|---|
| 2025.12.23 | ₩50,740 | ₩50,980 | ₩49,632 | ₩50,139 | -1.18% | 286.5만 |
|---|
| 2025.12.22 | ₩51,047 | ₩51,981 | ₩50,926 | ₩51,220 | +0.34% | 371.8만 |
|---|
| 2025.12.19 | ₩50,793 | ₩51,260 | ₩50,259 | ₩50,713 | -0.16% | 502.7만 |
|---|
| 2025.12.18 | ₩51,047 | ₩51,720 | ₩50,673 | ₩50,806 | -0.47% | 294.2만 |
|---|
| 2025.12.17 | ₩51,047 | ₩52,047 | ₩50,473 | ₩50,539 | -0.99% | 369.3만 |
|---|
| 2025.12.16 | ₩50,232 | ₩51,420 | ₩50,179 | ₩50,846 | +1.22% | 345.7만 |
|---|
| 2025.12.15 | ₩53,382 | ₩53,382 | ₩51,367 | ₩51,500 | -3.52% | 307.7만 |
|---|
| 2025.12.12 | ₩54,530 | ₩54,690 | ₩52,728 | ₩52,741 | -3.28% | 274.8만 |
|---|
| 2025.12.11 | ₩53,449 | ₩55,451 | ₩53,449 | ₩54,316 | +1.62% | 347.1만 |
|---|
| 2025.12.10 | ₩52,528 | ₩54,730 | ₩52,261 | ₩54,049 | +2.90% | 426.8만 |
|---|
| 2025.12.09 | ₩51,901 | ₩52,848 | ₩51,233 | ₩52,074 | +0.33% | 384.4만 |
|---|
| 2025.12.08 | ₩50,259 | ₩53,728 | ₩50,246 | ₩52,141 | +3.74% | 706.5만 |
|---|
| 2025.12.05 | ₩50,366 | ₩51,527 | ₩49,739 | ₩49,845 | -1.03% | 633.9만 |
|---|
| 2025.12.04 | ₩51,153 | ₩51,207 | ₩49,006 | ₩50,059 | -2.14% | 796.6만 |
|---|
| 2025.12.03 | ₩51,767 | ₩51,781 | ₩47,790 | ₩50,486 | -2.47% | 2201.3만 |
|---|
| 2025.12.02 | ₩56,812 | ₩58,253 | ₩55,918 | ₩57,879 | +1.88% | 967.7만 |
|---|
| 2025.12.01 | ₩53,902 | ₩56,251 | ₩53,522 | ₩54,917 | +1.88% | 455.2만 |
|---|
| 2025.11.28 | ₩54,296 | ₩55,264 | ₩53,809 | ₩54,797 | +0.92% | 237.4만 |
|---|
| 2025.11.26 | ₩55,037 | ₩55,237 | ₩53,596 | ₩54,143 | -1.62% | 388.4만 |
|---|
| 2025.11.25 | ₩55,117 | ₩55,177 | ₩53,582 | ₩55,037 | -0.15% | 746.8만 |
|---|
| 2025.11.24 | ₩55,971 | ₩56,351 | ₩55,130 | ₩55,317 | -1.17% | 503.2만 |
|---|
| 2025.11.21 | ₩56,618 | ₩56,618 | ₩53,642 | ₩55,370 | -2.20% | 540만 |
|---|
| 2025.11.20 | ₩58,714 | ₩59,681 | ₩56,145 | ₩56,732 | -3.38% | 276.5만 |
|---|
| 2025.11.19 | ₩57,185 | ₩58,827 | ₩57,179 | ₩57,919 | +1.28% | 317.5만 |
|---|
| 2025.11.18 | ₩56,598 | ₩59,254 | ₩56,091 | ₩59,081 | +4.39% | 315.1만 |
|---|
| 2025.11.17 | ₩58,987 | ₩59,054 | ₩56,492 | ₩56,905 | -3.53% | 327.9만 |
|---|
| 2025.11.14 | ₩57,252 | ₩60,001 | ₩57,212 | ₩59,161 | +3.33% | 240.9만 |
|---|
| 2025.11.13 | ₩61,389 | ₩61,489 | ₩58,133 | ₩58,680 | -4.41% | 329.8만 |
|---|
| 2025.11.12 | ₩62,097 | ₩63,191 | ₩61,136 | ₩61,990 | -0.17% | 163.4만 |
|---|
| 2025.11.11 | ₩60,896 | ₩62,657 | ₩60,896 | ₩62,097 | +1.97% | 222.3만 |
|---|
| 2025.11.10 | ₩61,069 | ₩62,323 | ₩60,315 | ₩61,643 | +0.94% | 294.9만 |
|---|
| 2025.11.07 | ₩60,001 | ₩61,053 | ₩58,734 | ₩60,789 | +1.31% | 305.6만 |
|---|
| 2025.11.06 | ₩61,696 | ₩61,790 | ₩58,507 | ₩60,802 | -1.45% | 343.3만 |
|---|
| 2025.11.05 | ₩62,711 | ₩62,964 | ₩60,942 | ₩61,162 | -2.47% | 224만 |
|---|
| 2025.11.04 | ₩65,873 | ₩66,661 | ₩61,269 | ₩62,057 | -5.79% | 394.4만 |
|---|
| 2025.11.03 | ₩65,126 | ₩69,904 | ₩63,845 | ₩68,115 | +4.59% | 555.5만 |
|---|
| 2025.10.31 | ₩63,978 | ₩65,406 | ₩63,605 | ₩65,059 | +1.69% | 214.6만 |
|---|
| 2025.10.30 | ₩62,897 | ₩65,947 | ₩62,724 | ₩63,364 | +0.74% | 282.4만 |
|---|
| 2025.10.29 | ₩64,045 | ₩65,300 | ₩63,445 | ₩64,098 | +0.08% | 196.6만 |
|---|
| 2025.10.28 | ₩65,033 | ₩65,366 | ₩64,045 | ₩64,339 | -1.07% | 163.5만 |
|---|
| 2025.10.27 | ₩65,687 | ₩66,334 | ₩64,312 | ₩64,739 | -1.44% | 187만 |
|---|
| 2025.10.24 | ₩65,326 | ₩66,167 | ₩64,712 | ₩64,766 | -0.86% | 233.9만 |
|---|
| 2025.10.23 | ₩63,912 | ₩64,879 | ₩63,698 | ₩64,219 | +0.48% | 179.5만 |
|---|
| 2025.10.22 | ₩64,913 | ₩66,007 | ₩64,032 | ₩64,179 | -1.13% | 306.7만 |
|---|
| 2025.10.21 | ₩62,964 | ₩67,635 | ₩62,657 | ₩66,074 | +4.94% | 502.8만 |
|---|
| 2025.10.20 | ₩60,896 | ₩63,965 | ₩60,842 | ₩62,857 | +3.22% | 353.2만 |
|---|
| 2025.10.17 | ₩62,350 | ₩64,098 | ₩60,302 | ₩60,468 | -3.02% | 989.4만 |
|---|
| 2025.10.16 | ₩58,947 | ₩66,647 | ₩57,045 | ₩64,419 | +9.28% | 1915만 |
|---|
| 2025.10.15 | ₩60,402 | ₩60,522 | ₩58,093 | ₩58,246 | -3.57% | 280.7만 |
|---|
| 2025.10.14 | ₩57,572 | ₩60,442 | ₩56,865 | ₩59,734 | +3.76% | 285.2만 |
|---|
| 2025.10.13 | ₩60,522 | ₩60,698 | ₩58,760 | ₩58,974 | -2.56% | 297.7만 |
|---|
| 2025.10.10 | ₩62,577 | ₩63,698 | ₩58,814 | ₩59,534 | -4.86% | 337만 |
|---|