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 | ₩72,177 | ₩73,593 | ₩71,950 | ₩73,566 | +1.92% | 237.1만 |
| 2026.10.08 | ₩69,480 | ₩71,603 | ₩68,932 | ₩71,523 | +2.94% | 472.4만 |
| 2026.10.07 | ₩68,919 | ₩70,148 | ₩68,532 | ₩69,426 | +0.74% | 240.4만 |
| 2026.10.06 | ₩69,373 | ₩71,283 | ₩67,904 | ₩68,946 | -0.62% | 425.7만 |
| 2026.10.05 | ₩66,569 | ₩69,119 | ₩66,355 | ₩68,772 | +3.31% | 321.1만 |
| 2026.10.02 | ₩67,904 | ₩68,438 | ₩65,434 | ₩66,475 | -2.10% | 298.5만 |
| 2026.10.01 | ₩64,339 | ₩66,769 | ₩63,217 | ₩66,702 | +3.67% | 460.2만 |
| 2026.09.30 | ₩62,202 | ₩64,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,097 |
| +1.44% |
| 355.1만 |
| 2026.09.29 | ₩61,427 | ₩62,896 | ₩60,773 | ₩62,376 | +1.54% | 420만 |
|---|
| 2026.09.28 | ₩60,940 | ₩62,055 | ₩59,051 | ₩61,708 | +1.26% | 520.6만 |
|---|
| 2026.09.25 | ₩64,913 | ₩64,913 | ₩62,502 | ₩62,556 | -3.63% | 389.8만 |
|---|
| 2026.09.24 | ₩65,287 | ₩65,754 | ₩64,105 | ₩64,926 | -0.55% | 619.2만 |
|---|
| 2026.09.23 | ₩65,661 | ₩66,502 | ₩64,619 | ₩65,447 | -0.33% | 374.2만 |
|---|
| 2026.09.22 | ₩67,423 | ₩67,661 | ₩64,158 | ₩65,193 | -3.31% | 297만 |
|---|
| 2026.09.21 | ₩65,941 | ₩66,983 | ₩65,567 | ₩66,489 | +0.83% | 242.4만 |
|---|
| 2026.09.18 | ₩67,664 | ₩67,664 | ₩65,520 | ₩65,741 | -2.84% | 594.9만 |
|---|
| 2026.09.17 | ₩64,819 | ₩67,397 | ₩64,192 | ₩67,130 | +3.56% | 397.3만 |
|---|
| 2026.09.16 | ₩64,178 | ₩65,848 | ₩64,178 | ₩65,126 | +1.48% | 312.1만 |
|---|
| 2026.09.15 | ₩64,759 | ₩67,076 | ₩64,672 | ₩65,567 | +1.25% | 352만 |
|---|
| 2026.09.14 | ₩64,546 | ₩66,088 | ₩63,604 | ₩65,767 | +1.89% | 335.4만 |
|---|
| 2026.09.11 | ₩63,204 | ₩64,486 | ₩61,841 | ₩62,750 | -0.72% | 339.5만 |
|---|
| 2026.09.10 | ₩62,149 | ₩64,031 | ₩61,441 | ₩63,163 | +1.63% | 443.2만 |
|---|
| 2026.09.09 | ₩63,057 | ₩63,471 | ₩61,695 | ₩61,868 | -1.88% | 437.7만 |
|---|
| 2026.09.08 | ₩65,367 | ₩65,547 | ₩62,543 | ₩62,963 | -3.68% | 437.4만 |
|---|
| 2026.09.04 | ₩65,353 | ₩67,581 | ₩63,931 | ₩66,542 | +1.82% | 559.6만 |
|---|
| 2026.09.03 | ₩66,742 | ₩67,761 | ₩65,287 | ₩65,848 | -1.34% | 791.8만 |
|---|
| 2026.09.02 | ₩73,713 | ₩74,180 | ₩65,581 | ₩66,221 | -10.16% | 2899.4만 |
|---|
| 2026.09.01 | ₩61,000 | ₩61,942 | ₩59,371 | ₩60,212 | -1.29% | 1085.3만 |
|---|
| 2026.08.31 | ₩59,825 | ₩62,295 | ₩59,657 | ₩62,149 | +3.88% | 571.2만 |
|---|
| 2026.08.28 | ₩59,278 | ₩60,573 | ₩58,904 | ₩59,918 | +1.08% | 395.8만 |
|---|
| 2026.08.27 | ₩56,500 | ₩59,892 | ₩56,480 | ₩59,838 | +5.91% | 554.5만 |
|---|
| 2026.08.26 | ₩54,363 | ₩55,699 | ₩53,602 | ₩55,165 | +1.47% | 263.8만 |
|---|
| 2026.08.25 | ₩55,992 | ₩56,487 | ₩54,530 | ₩55,632 | -0.64% | 263.3만 |
|---|
| 2026.08.24 | ₩55,418 | ₩56,941 | ₩54,831 | ₩56,126 | +1.28% | 353만 |
|---|
| 2026.08.21 | ₩56,420 | ₩56,507 | ₩54,510 | ₩55,645 | -1.37% | 312.3만 |
|---|
| 2026.08.20 | ₩56,660 | ₩56,914 | ₩55,432 | ₩56,193 | -0.82% | 263.9만 |
|---|
| 2026.08.19 | ₩55,325 | ₩57,261 | ₩54,911 | ₩56,887 | +2.82% | 334.7만 |
|---|
| 2026.08.18 | ₩54,056 | ₩56,513 | ₩54,003 | ₩55,418 | +2.52% | 458.4만 |
|---|
| 2026.08.17 | ₩56,360 | ₩56,807 | ₩53,923 | ₩54,110 | -3.99% | 420.3만 |
|---|
| 2026.08.14 | ₩58,369 | ₩58,503 | ₩55,565 | ₩56,914 | -2.49% | 488만 |
|---|
| 2026.08.13 | ₩54,998 | ₩58,176 | ₩53,469 | ₩57,889 | +5.26% | 659만 |
|---|
| 2026.08.12 | ₩55,278 | ₩56,340 | ₩54,203 | ₩54,497 | -1.41% | 420.5만 |
|---|
| 2026.08.11 | ₩53,963 | ₩56,460 | ₩53,469 | ₩56,233 | +4.21% | 449.9만 |
|---|
| 2026.08.10 | ₩51,380 | ₩54,604 | ₩51,252 | ₩54,390 | +5.86% | 613.1만 |
|---|
| 2026.08.07 | ₩50,137 | ₩52,734 | ₩50,103 | ₩52,040 | +3.80% | 1019.7만 |
|---|
| 2026.08.06 | ₩45,737 | ₩47,851 | ₩45,256 | ₩47,646 | +4.18% | 282.2만 |
|---|
| 2026.08.05 | ₩49,489 | ₩49,716 | ₩48,167 | ₩48,287 | -2.43% | 249.7만 |
|---|
| 2026.08.04 | ₩46,545 | ₩49,102 | ₩46,351 | ₩48,715 | +4.66% | 281.9만 |
|---|
| 2026.08.03 | ₩47,566 | ₩48,675 | ₩46,858 | ₩47,519 | -0.10% | 363.9만 |
|---|
| 2026.07.31 | ₩44,842 | ₩46,404 | ₩44,482 | ₩46,084 | +2.77% | 313.8만 |
|---|
| 2026.07.30 | ₩43,907 | ₩45,069 | ₩42,679 | ₩45,029 | +2.55% | 382.7만 |
|---|
| 2026.07.29 | ₩44,435 | ₩46,805 | ₩44,081 | ₩45,443 | +2.27% | 455만 |
|---|
| 2026.07.28 | ₩44,121 | ₩46,378 | ₩42,973 | ₩44,021 | -0.23% | 400.9만 |
|---|
| 2026.07.27 | ₩43,159 | ₩44,969 | ₩42,505 | ₩43,907 | +1.73% | 399.9만 |
|---|
| 2026.07.24 | ₩41,250 | ₩42,078 | ₩40,609 | ₩41,771 | +1.26% | 292.4만 |
|---|
| 2026.07.23 | ₩42,358 | ₩42,405 | ₩39,861 | ₩40,355 | -4.73% | 303.5만 |
|---|
| 2026.07.22 | ₩44,068 | ₩44,068 | ₩41,610 | ₩41,864 | -5.00% | 370.2만 |
|---|
| 2026.07.21 | ₩44,795 | ₩45,830 | ₩43,280 | ₩43,867 | -2.07% | 412.2만 |
|---|
| 2026.07.20 | ₩43,520 | ₩46,718 | ₩42,137 | ₩45,496 | +4.54% | 513만 |
|---|
| 2026.07.17 | ₩41,931 | ₩43,800 | ₩41,664 | ₩43,694 | +4.20% | 380.9만 |
|---|
| 2026.07.16 | ₩44,034 | ₩44,241 | ₩41,664 | ₩42,405 | -3.70% | 549.7만 |
|---|
| 2026.07.15 | ₩44,695 | ₩45,463 | ₩43,200 | ₩43,841 | -1.91% | 253만 |
|---|
| 2026.07.14 | ₩42,585 | ₩45,390 | ₩42,332 | ₩44,041 | +3.42% | 421.3만 |
|---|
| 2026.07.13 | ₩43,934 | ₩45,229 | ₩43,206 | ₩44,695 | +1.73% | 366.9만 |
|---|
| 2026.07.10 | ₩46,685 | ₩47,059 | ₩43,026 | ₩43,293 | -7.27% | 454.1만 |
|---|
| 2026.07.09 | ₩41,143 | ₩46,117 | ₩40,576 | ₩45,216 | +9.90% | 1017.6만 |
|---|
| 2026.07.08 | ₩42,585 | ₩43,747 | ₩42,158 | ₩42,385 | -0.47% | 314.7만 |
|---|
| 2026.07.07 | ₩44,642 | ₩45,443 | ₩43,126 | ₩43,520 | -2.51% | 361.6만 |
|---|
| 2026.07.06 | ₩41,824 | ₩44,001 | ₩41,397 | ₩43,867 | +4.89% | 286.8만 |
|---|
| 2026.07.02 | ₩42,572 | ₩43,333 | ₩42,225 | ₩42,826 | +0.60% | 276.2만 |
|---|
| 2026.07.01 | ₩41,517 | ₩43,513 | ₩41,464 | ₩42,105 | +1.42% | 449.7만 |
|---|
| 2026.06.30 | ₩39,207 | ₩40,856 | ₩38,926 | ₩40,769 | +3.99% | 339.5만 |
|---|
| 2026.06.29 | ₩39,607 | ₩40,609 | ₩39,247 | ₩39,861 | +0.64% | 429.5만 |
|---|
| 2026.06.26 | ₩37,324 | ₩38,900 | ₩37,257 | ₩38,819 | +4.01% | 646.8만 |
|---|
| 2026.06.25 | ₩36,874 | ₩38,759 | ₩36,516 | ₩36,710 | -0.45% | 586.5만 |
|---|
| 2026.06.24 | ₩36,175 | ₩38,292 | ₩35,962 | ₩37,751 | +4.36% | 610.1만 |
|---|
| 2026.06.23 | ₩34,840 | ₩36,483 | ₩34,493 | ₩36,055 | +3.49% | 515.4만 |
|---|
| 2026.06.22 | ₩34,827 | ₩36,029 | ₩33,678 | ₩34,493 | -0.96% | 507.9만 |
|---|
| 2026.06.18 | ₩34,880 | ₩35,868 | ₩34,092 | ₩35,468 | +1.68% | 528.1만 |
|---|
| 2026.06.17 | ₩36,549 | ₩37,144 | ₩35,187 | ₩35,348 | -3.29% | 683만 |
|---|
| 2026.06.16 | ₩37,631 | ₩38,526 | ₩36,803 | ₩37,137 | -1.31% | 315.3만 |
|---|
| 2026.06.15 | ₩37,604 | ₩38,659 | ₩37,070 | ₩37,805 | +0.53% | 335만 |
|---|
| 2026.06.12 | ₩38,112 | ₩38,312 | ₩36,589 | ₩37,110 | -2.63% | 318만 |
|---|
| 2026.06.11 | ₩37,409 | ₩38,633 | ₩37,190 | ₩37,925 | +1.38% | 573.1만 |
|---|
| 2026.06.10 | ₩39,547 | ₩40,369 | ₩37,831 | ₩38,072 | -3.73% | 567.1만 |
|---|
| 2026.06.09 | ₩40,863 | ₩42,211 | ₩38,592 | ₩40,462 | -0.98% | 775.5만 |
|---|
| 2026.06.08 | ₩41,469 | ₩42,852 | ₩40,943 | ₩41,504 | +0.08% | 836.6만 |
|---|
| 2026.06.05 | ₩40,823 | ₩41,791 | ₩39,447 | ₩41,557 | +1.80% | 829.2만 |
|---|
| 2026.06.04 | ₩41,857 | ₩42,378 | ₩40,342 | ₩41,183 | -1.61% | 668.1만 |
|---|
| 2026.06.03 | ₩41,170 | ₩42,332 | ₩39,060 | ₩41,303 | +0.32% | 1762.2만 |
|---|
| 2026.06.02 | ₩41,931 | ₩44,929 | ₩41,892 | ₩42,492 | +1.34% | 2598.6만 |
|---|
| 2026.06.01 | ₩42,352 | ₩45,483 | ₩41,651 | ₩45,122 | +6.54% | 1137.7만 |
|---|
| 2026.05.29 | ₩37,938 | ₩41,557 | ₩37,831 | ₩41,464 | +9.29% | 710.2만 |
|---|
| 2026.05.28 | ₩36,322 | ₩38,152 | ₩35,534 | ₩37,297 | +2.68% | 463만 |
|---|
| 2026.05.27 | ₩35,161 | ₩36,202 | ₩34,847 | ₩35,414 | +0.72% | 414.6만 |
|---|
| 2026.05.26 | ₩35,163 | ₩36,282 | ₩34,319 | ₩35,748 | +1.66% | 280.5만 |
|---|
| 2026.05.22 | ₩34,480 | ₩35,875 | ₩34,480 | ₩35,695 | +3.52% | 305.1만 |
|---|
| 2026.05.21 | ₩34,920 | ₩34,987 | ₩33,678 | ₩34,212 | -2.03% | 354.5만 |
|---|
| 2026.05.20 | ₩33,692 | ₩35,788 | ₩32,997 | ₩35,655 | +5.83% | 670.7만 |
|---|
| 2026.05.19 | ₩34,172 | ₩35,334 | ₩33,144 | ₩33,999 | -0.51% | 629만 |
|---|
| 2026.05.18 | ₩31,395 | ₩33,678 | ₩31,221 | ₩33,505 | +6.72% | 638.9만 |
|---|
| 2026.05.15 | ₩30,146 | ₩32,189 | ₩30,146 | ₩31,595 | +4.81% | 487.7만 |
|---|
| 2026.05.14 | ₩29,458 | ₩30,647 | ₩28,818 | ₩30,180 | +2.45% | 405.7만 |
|---|
| 2026.05.13 | ₩30,540 | ₩30,834 | ₩29,405 | ₩29,445 | -3.59% | 545.1만 |
|---|
| 2026.05.12 | ₩30,140 | ₩32,316 | ₩29,766 | ₩30,821 | +2.26% | 1182.2만 |
|---|
| 2026.05.11 | ₩34,266 | ₩35,241 | ₩33,618 | ₩34,239 | -0.08% | 716.8만 |
|---|
| 2026.05.08 | ₩33,812 | ₩34,753 | ₩32,984 | ₩34,693 | +2.61% | 396.4만 |
|---|
| 2026.05.07 | ₩33,652 | ₩34,974 | ₩33,358 | ₩34,613 | +2.86% | 593.3만 |
|---|
| 2026.05.06 | ₩32,115 | ₩32,717 | ₩31,301 | ₩32,436 | +1.00% | 345.6만 |
|---|
| 2026.05.05 | ₩33,157 | ₩33,692 | ₩32,336 | ₩33,171 | +0.04% | 376.9만 |
|---|
| 2026.05.04 | ₩31,649 | ₩33,182 | ₩31,535 | ₩32,837 | +3.76% | 582.5만 |
|---|
| 2026.05.01 | ₩31,646 | ₩32,396 | ₩30,500 | ₩32,116 | +1.49% | 989.4만 |
|---|
| 2026.04.30 | ₩28,991 | ₩29,592 | ₩28,404 | ₩29,565 | +1.98% | 572.2만 |
|---|
| 2026.04.29 | ₩29,512 | ₩29,779 | ₩28,964 | ₩29,258 | -0.86% | 405.3만 |
|---|
| 2026.04.28 | ₩29,766 | ₩31,074 | ₩29,392 | ₩29,966 | +0.67% | 962.2만 |
|---|
| 2026.04.27 | ₩28,470 | ₩29,151 | ₩28,203 | ₩28,644 | +0.61% | 350.9만 |
|---|
| 2026.04.24 | ₩27,869 | ₩28,804 | ₩27,682 | ₩28,724 | +3.07% | 622.5만 |
|---|
| 2026.04.23 | ₩28,310 | ₩28,497 | ₩26,961 | ₩27,589 | -2.55% | 518.7만 |
|---|
| 2026.04.22 | ₩29,819 | ₩30,105 | ₩29,165 | ₩29,859 | +0.13% | 496만 |
|---|
| 2026.04.21 | ₩29,018 | ₩31,008 | ₩28,711 | ₩29,579 | +1.93% | 563.4만 |
|---|
| 2026.04.20 | ₩28,043 | ₩29,098 | ₩28,043 | ₩28,924 | +3.14% | 404.2만 |
|---|
| 2026.04.17 | ₩29,499 | ₩30,053 | ₩28,484 | ₩28,604 | -3.03% | 518.6만 |
|---|
| 2026.04.16 | ₩29,312 | ₩30,380 | ₩28,831 | ₩29,151 | -0.55% | 483.1만 |
|---|
| 2026.04.15 | ₩27,829 | ₩29,151 | ₩27,268 | ₩29,058 | +4.41% | 695.1만 |
|---|
| 2026.04.14 | ₩27,148 | ₩27,963 | ₩26,614 | ₩26,814 | -1.23% | 498.8만 |
|---|
| 2026.04.13 | ₩26,320 | ₩27,035 | ₩26,013 | ₩26,748 | +1.62% | 721.9만 |
|---|
| 2026.04.10 | ₩26,113 | ₩26,400 | ₩25,012 | ₩25,933 | -0.69% | 789.1만 |
|---|
| 2026.04.09 | ₩27,669 | ₩28,283 | ₩26,053 | ₩26,267 | -5.07% | 1168.3만 |
|---|
| 2026.04.08 | ₩31,996 | ₩32,316 | ₩28,397 | ₩28,497 | -10.93% | 1282만 |
|---|
| 2026.04.07 | ₩30,146 | ₩31,235 | ₩29,999 | ₩30,914 | +2.55% | 475만 |
|---|
| 2026.04.06 | ₩30,140 | ₩30,634 | ₩29,779 | ₩30,393 | +0.84% | 381.6만 |
|---|
| 2026.04.02 | ₩29,458 | ₩30,687 | ₩28,991 | ₩30,140 | +2.31% | 556.4만 |
|---|
| 2026.04.01 | ₩29,285 | ₩29,812 | ₩28,444 | ₩29,352 | +0.23% | 527.7만 |
|---|
| 2026.03.31 | ₩28,110 | ₩29,069 | ₩27,536 | ₩28,898 | +2.80% | 551.1만 |
|---|
| 2026.03.30 | ₩27,375 | ₩28,684 | ₩27,295 | ₩27,776 | +1.46% | 531만 |
|---|
| 2026.03.27 | ₩27,776 | ₩27,829 | ₩26,975 | ₩27,175 | -2.16% | 535.5만 |
|---|
| 2026.03.26 | ₩27,122 | ₩28,951 | ₩27,055 | ₩28,377 | +4.63% | 429.8만 |
|---|
| 2026.03.25 | ₩28,310 | ₩28,831 | ₩27,255 | ₩27,602 | -2.50% | 429.2만 |
|---|
| 2026.03.24 | ₩29,365 | ₩29,378 | ₩27,442 | ₩27,589 | -6.05% | 662.9만 |
|---|
| 2026.03.23 | ₩29,445 | ₩30,006 | ₩29,071 | ₩29,739 | +1.00% | 457.2만 |
|---|
| 2026.03.20 | ₩30,540 | ₩30,540 | ₩29,352 | ₩29,712 | -2.71% | 802.9만 |
|---|
| 2026.03.19 | ₩30,046 | ₩31,194 | ₩29,939 | ₩30,567 | +1.73% | 461.1만 |
|---|
| 2026.03.18 | ₩30,113 | ₩30,807 | ₩29,913 | ₩30,220 | +0.35% | 323.8만 |
|---|
| 2026.03.17 | ₩30,180 | ₩31,321 | ₩30,073 | ₩30,553 | +1.24% | 501.2만 |
|---|
| 2026.03.16 | ₩30,580 | ₩30,620 | ₩29,819 | ₩30,140 | -1.44% | 613.7만 |
|---|
| 2026.03.13 | ₩30,600 | ₩30,954 | ₩29,914 | ₩30,300 | -0.98% | 466.3만 |
|---|
| 2026.03.12 | ₩30,714 | ₩32,089 | ₩30,260 | ₩30,473 | -0.78% | 768만 |
|---|
| 2026.03.11 | ₩31,281 | ₩31,628 | ₩30,407 | ₩30,927 | -1.13% | 644.9만 |
|---|
| 2026.03.10 | ₩32,450 | ₩32,450 | ₩30,794 | ₩30,967 | -4.57% | 869.7만 |
|---|
| 2026.03.09 | ₩32,850 | ₩33,151 | ₩31,956 | ₩32,824 | -0.08% | 742.4만 |
|---|
| 2026.03.06 | ₩33,652 | ₩34,319 | ₩32,864 | ₩33,264 | -1.15% | 911.4만 |
|---|
| 2026.03.05 | ₩33,709 | ₩35,354 | ₩33,531 | ₩33,879 | +0.50% | 810만 |
|---|
| 2026.03.04 | ₩31,515 | ₩33,571 | ₩30,847 | ₩33,451 | +6.14% | 2335만 |
|---|
| 2026.03.03 | ₩34,119 | ₩36,429 | ₩33,077 | ₩35,655 | +4.50% | 1324.3만 |
|---|
| 2026.03.02 | ₩33,652 | ₩35,628 | ₩33,147 | ₩34,974 | +3.93% | 564.2만 |
|---|
| 2026.02.27 | ₩35,701 | ₩36,029 | ₩35,007 | ₩35,120 | -1.63% | 458만 |
|---|
| 2026.02.26 | ₩34,853 | ₩37,831 | ₩34,800 | ₩37,244 | +6.86% | 614.1만 |
|---|
| 2026.02.25 | ₩33,238 | ₩34,773 | ₩32,530 | ₩34,680 | +4.34% | 515.6만 |
|---|
| 2026.02.24 | ₩31,956 | ₩34,025 | ₩31,315 | ₩33,291 | +4.18% | 593.9만 |
|---|
| 2026.02.23 | ₩34,386 | ₩34,421 | ₩31,715 | ₩32,089 | -6.68% | 1139.9만 |
|---|
| 2026.02.20 | ₩38,606 | ₩39,487 | ₩34,760 | ₩35,241 | -8.72% | 1257.7만 |
|---|
| 2026.02.19 | ₩39,053 | ₩39,053 | ₩38,132 | ₩38,379 | -1.73% | 492.5만 |
|---|
| 2026.02.18 | ₩37,911 | ₩39,581 | ₩37,124 | ₩38,699 | +2.08% | 377.9만 |
|---|
| 2026.02.17 | ₩38,806 | ₩39,534 | ₩37,257 | ₩37,951 | -2.20% | 535.5만 |
|---|
| 2026.02.13 | ₩40,061 | ₩40,596 | ₩39,247 | ₩39,460 | -1.50% | 394.1만 |
|---|
| 2026.02.12 | ₩40,088 | ₩40,916 | ₩38,112 | ₩39,501 | -1.47% | 490.1만 |
|---|
| 2026.02.11 | ₩41,784 | ₩42,131 | ₩39,247 | ₩40,088 | -4.06% | 713.3만 |
|---|
| 2026.02.10 | ₩43,266 | ₩43,467 | ₩41,183 | ₩42,131 | -2.62% | 547.4만 |
|---|
| 2026.02.09 | ₩42,064 | ₩43,533 | ₩40,929 | ₩43,346 | +3.05% | 405.3만 |
|---|
| 2026.02.06 | ₩41,464 | ₩43,173 | ₩40,215 | ₩42,906 | +3.48% | 518.6만 |
|---|
| 2026.02.05 | ₩42,866 | ₩44,308 | ₩40,729 | ₩40,876 | -4.64% | 669.3만 |
|---|
| 2026.02.04 | ₩43,640 | ₩44,562 | ₩41,904 | ₩43,453 | -0.43% | 423.2만 |
|---|
| 2026.02.03 | ₩45,937 | ₩46,151 | ₩42,839 | ₩43,854 | -4.53% | 758.8만 |
|---|
| 2026.02.02 | ₩46,631 | ₩48,755 | ₩46,084 | ₩47,206 | +1.23% | 510.8만 |
|---|
| 2026.01.30 | ₩47,486 | ₩47,940 | ₩46,424 | ₩46,712 | -1.63% | 356.6만 |
|---|
| 2026.01.29 | ₩47,907 | ₩48,074 | ₩45,830 | ₩47,406 | -1.05% | 535.4만 |
|---|
| 2026.01.28 | ₩50,905 | ₩51,198 | ₩49,316 | ₩49,710 | -2.35% | 302.6만 |
|---|
| 2026.01.27 | ₩50,704 | ₩51,265 | ₩48,808 | ₩49,836 | -1.71% | 404.4만 |
|---|
| 2026.01.26 | ₩49,763 | ₩51,599 | ₩49,062 | ₩50,971 | +2.43% | 711.9만 |
|---|
| 2026.01.23 | ₩49,756 | ₩50,451 | ₩46,738 | ₩48,581 | -2.36% | 649.5만 |
|---|
| 2026.01.22 | ₩44,775 | ₩50,110 | ₩44,495 | ₩49,943 | +11.54% | 1025.9만 |
|---|
| 2026.01.21 | ₩44,415 | ₩45,002 | ₩43,961 | ₩44,268 | -0.33% | 371만 |
|---|
| 2026.01.20 | ₩44,508 | ₩45,643 | ₩44,048 | ₩44,121 | -0.87% | 532.7만 |
|---|
| 2026.01.16 | ₩46,525 | ₩46,605 | ₩45,296 | ₩45,590 | -2.01% | 469.7만 |
|---|
| 2026.01.15 | ₩48,301 | ₩48,493 | ₩46,071 | ₩46,404 | -3.93% | 490.9만 |
|---|
| 2026.01.14 | ₩47,967 | ₩49,049 | ₩47,059 | ₩48,287 | +0.67% | 675.3만 |
|---|
| 2026.01.13 | ₩48,087 | ₩48,541 | ₩45,910 | ₩47,873 | -0.44% | 566.9만 |
|---|
| 2026.01.12 | ₩46,498 | ₩48,181 | ₩45,456 | ₩47,620 | +2.41% | 640.4만 |
|---|
| 2026.01.09 | ₩47,573 | ₩47,980 | ₩46,872 | ₩47,259 | -0.66% | 403.7만 |
|---|
| 2026.01.08 | ₩48,741 | ₩48,942 | ₩47,286 | ₩47,473 | -2.60% | 511.5만 |
|---|
| 2026.01.07 | ₩48,621 | ₩49,636 | ₩48,234 | ₩49,089 | +0.96% | 438.1만 |
|---|
| 2026.01.06 | ₩50,077 | ₩50,224 | ₩48,741 | ₩49,062 | -2.03% | 501.9만 |
|---|
| 2026.01.05 | ₩48,408 | ₩50,157 | ₩48,314 | ₩50,090 | +3.48% | 410.1만 |
|---|
| 2026.01.02 | ₩50,718 | ₩50,758 | ₩47,940 | ₩48,314 | -4.74% | 554.5만 |
|---|
| 2025.12.31 | ₩50,851 | ₩50,878 | ₩50,037 | ₩50,117 | -1.44% | 242.9만 |
|---|
| 2025.12.30 | ₩50,985 | ₩51,612 | ₩50,838 | ₩50,958 | -0.05% | 241.9만 |
|---|
| 2025.12.29 | ₩50,130 | ₩51,372 | ₩50,130 | ₩51,038 | +1.81% | 252.2만 |
|---|
| 2025.12.26 | ₩50,077 | ₩50,838 | ₩49,997 | ₩50,531 | +0.91% | 162.8만 |
|---|
| 2025.12.24 | ₩49,997 | ₩50,424 | ₩49,696 | ₩50,050 | +0.11% | 139.2만 |
|---|
| 2025.12.23 | ₩50,771 | ₩51,012 | ₩49,663 | ₩50,170 | -1.18% | 286.5만 |
|---|
| 2025.12.22 | ₩51,078 | ₩52,013 | ₩50,958 | ₩51,252 | +0.34% | 371.8만 |
|---|
| 2025.12.19 | ₩50,825 | ₩51,292 | ₩50,290 | ₩50,744 | -0.16% | 502.7만 |
|---|
| 2025.12.18 | ₩51,078 | ₩51,753 | ₩50,704 | ₩50,838 | -0.47% | 294.2만 |
|---|
| 2025.12.17 | ₩51,078 | ₩52,080 | ₩50,504 | ₩50,571 | -0.99% | 369.3만 |
|---|
| 2025.12.16 | ₩50,264 | ₩51,452 | ₩50,210 | ₩50,878 | +1.22% | 345.7만 |
|---|
| 2025.12.15 | ₩53,415 | ₩53,415 | ₩51,399 | ₩51,532 | -3.52% | 307.7만 |
|---|
| 2025.12.12 | ₩54,564 | ₩54,724 | ₩52,761 | ₩52,774 | -3.28% | 274.8만 |
|---|
| 2025.12.11 | ₩53,482 | ₩55,485 | ₩53,482 | ₩54,350 | +1.62% | 347.1만 |
|---|
| 2025.12.10 | ₩52,561 | ₩54,764 | ₩52,293 | ₩54,083 | +2.90% | 426.8만 |
|---|
| 2025.12.09 | ₩51,933 | ₩52,881 | ₩51,265 | ₩52,107 | +0.33% | 384.4만 |
|---|
| 2025.12.08 | ₩50,290 | ₩53,761 | ₩50,277 | ₩52,173 | +3.74% | 706.5만 |
|---|
| 2025.12.05 | ₩50,397 | ₩51,559 | ₩49,770 | ₩49,876 | -1.03% | 633.9만 |
|---|
| 2025.12.04 | ₩51,185 | ₩51,239 | ₩49,036 | ₩50,090 | -2.14% | 796.6만 |
|---|
| 2025.12.03 | ₩51,799 | ₩51,813 | ₩47,820 | ₩50,517 | -2.47% | 2201.3만 |
|---|
| 2025.12.02 | ₩56,847 | ₩58,289 | ₩55,952 | ₩57,915 | +1.88% | 967.7만 |
|---|
| 2025.12.01 | ₩53,936 | ₩56,286 | ₩53,555 | ₩54,951 | +1.88% | 455.2만 |
|---|
| 2025.11.28 | ₩54,330 | ₩55,298 | ₩53,843 | ₩54,831 | +0.92% | 237.4만 |
|---|
| 2025.11.26 | ₩55,071 | ₩55,271 | ₩53,629 | ₩54,176 | -1.62% | 388.4만 |
|---|
| 2025.11.25 | ₩55,151 | ₩55,211 | ₩53,616 | ₩55,071 | -0.15% | 746.8만 |
|---|
| 2025.11.24 | ₩56,006 | ₩56,386 | ₩55,165 | ₩55,352 | -1.17% | 503.2만 |
|---|
| 2025.11.21 | ₩56,653 | ₩56,653 | ₩53,676 | ₩55,405 | -2.20% | 540만 |
|---|
| 2025.11.20 | ₩58,750 | ₩59,718 | ₩56,179 | ₩56,767 | -3.38% | 276.5만 |
|---|
| 2025.11.19 | ₩57,221 | ₩58,864 | ₩57,214 | ₩57,955 | +1.28% | 317.5만 |
|---|
| 2025.11.18 | ₩56,633 | ₩59,291 | ₩56,126 | ₩59,117 | +4.39% | 315.1만 |
|---|
| 2025.11.17 | ₩59,024 | ₩59,091 | ₩56,527 | ₩56,941 | -3.53% | 327.9만 |
|---|
| 2025.11.14 | ₩57,288 | ₩60,039 | ₩57,248 | ₩59,197 | +3.33% | 240.9만 |
|---|
| 2025.11.13 | ₩61,427 | ₩61,528 | ₩58,169 | ₩58,717 | -4.41% | 329.8만 |
|---|
| 2025.11.12 | ₩62,135 | ₩63,230 | ₩61,174 | ₩62,028 | -0.17% | 163.4만 |
|---|
| 2025.11.11 | ₩60,933 | ₩62,696 | ₩60,933 | ₩62,135 | +1.97% | 222.3만 |
|---|
| 2025.11.10 | ₩61,107 | ₩62,362 | ₩60,352 | ₩61,681 | +0.94% | 294.9만 |
|---|
| 2025.11.07 | ₩60,039 | ₩61,091 | ₩58,770 | ₩60,827 | +1.31% | 305.6만 |
|---|
| 2025.11.06 | ₩61,735 | ₩61,828 | ₩58,543 | ₩60,840 | -1.45% | 343.3만 |
|---|
| 2025.11.05 | ₩62,750 | ₩63,003 | ₩60,980 | ₩61,200 | -2.47% | 224만 |
|---|
| 2025.11.04 | ₩65,914 | ₩66,702 | ₩61,307 | ₩62,095 | -5.79% | 394.4만 |
|---|
| 2025.11.03 | ₩65,167 | ₩69,947 | ₩63,885 | ₩68,158 | +4.59% | 555.5만 |
|---|
| 2025.10.31 | ₩64,018 | ₩65,447 | ₩63,644 | ₩65,100 | +1.69% | 214.6만 |
|---|
| 2025.10.30 | ₩62,936 | ₩65,988 | ₩62,763 | ₩63,404 | +0.74% | 282.4만 |
|---|
| 2025.10.29 | ₩64,085 | ₩65,340 | ₩63,484 | ₩64,138 | +0.08% | 196.6만 |
|---|
| 2025.10.28 | ₩65,073 | ₩65,407 | ₩64,085 | ₩64,379 | -1.07% | 163.5만 |
|---|
| 2025.10.27 | ₩65,727 | ₩66,375 | ₩64,352 | ₩64,779 | -1.44% | 187만 |
|---|
| 2025.10.24 | ₩65,367 | ₩66,208 | ₩64,753 | ₩64,806 | -0.86% | 233.9만 |
|---|
| 2025.10.23 | ₩63,951 | ₩64,920 | ₩63,738 | ₩64,258 | +0.48% | 179.5만 |
|---|
| 2025.10.22 | ₩64,953 | ₩66,048 | ₩64,072 | ₩64,218 | -1.13% | 306.7만 |
|---|
| 2025.10.21 | ₩63,003 | ₩67,677 | ₩62,696 | ₩66,115 | +4.94% | 502.8만 |
|---|
| 2025.10.20 | ₩60,933 | ₩64,005 | ₩60,880 | ₩62,896 | +3.22% | 353.2만 |
|---|
| 2025.10.17 | ₩62,389 | ₩64,138 | ₩60,339 | ₩60,506 | -3.02% | 989.4만 |
|---|
| 2025.10.16 | ₩58,984 | ₩66,689 | ₩57,081 | ₩64,459 | +9.28% | 1915만 |
|---|
| 2025.10.15 | ₩60,439 | ₩60,559 | ₩58,129 | ₩58,283 | -3.57% | 280.7만 |
|---|
| 2025.10.14 | ₩57,608 | ₩60,479 | ₩56,901 | ₩59,772 | +3.76% | 285.2만 |
|---|
| 2025.10.13 | ₩60,559 | ₩60,736 | ₩58,797 | ₩59,010 | -2.56% | 297.7만 |
|---|
| 2025.10.10 | ₩62,616 | ₩63,738 | ₩58,850 | ₩59,571 | -4.86% | 337만 |
|---|