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 | ₩72,142 | ₩73,556 | ₩71,915 | ₩73,530 | +1.92% | 237.1만 |
| 2026.10.08 | ₩69,445 | ₩71,568 | ₩68,898 | ₩71,488 | +2.94% | 472.4만 |
| 2026.10.07 | ₩68,885 | ₩70,113 | ₩68,498 | ₩69,392 | +0.74% | 240.4만 |
| 2026.10.06 | ₩69,339 | ₩71,247 | ₩67,871 | ₩68,912 | -0.62% | 425.7만 |
| 2026.10.05 | ₩66,536 | ₩69,085 | ₩66,322 | ₩68,738 | +3.31% | 321.1만 |
| 2026.10.02 | ₩67,871 | ₩68,404 | ₩65,401 | ₩66,442 | -2.10% | 298.5만 |
| 2026.10.01 | ₩64,307 | ₩66,736 | ₩63,186 | ₩66,669 | +3.67% | 460.2만 |
| 2026.09.30 | ₩62,171 | ₩64,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,066 |
| +1.44% |
| 355.1만 |
| 2026.09.29 | ₩61,397 | ₩62,865 | ₩60,743 | ₩62,345 | +1.54% | 420만 |
|---|
| 2026.09.28 | ₩60,910 | ₩62,024 | ₩59,021 | ₩61,677 | +1.26% | 520.6만 |
|---|
| 2026.09.25 | ₩64,881 | ₩64,881 | ₩62,472 | ₩62,525 | -3.63% | 389.8만 |
|---|
| 2026.09.24 | ₩65,254 | ₩65,722 | ₩64,073 | ₩64,894 | -0.55% | 619.2만 |
|---|
| 2026.09.23 | ₩65,628 | ₩66,469 | ₩64,587 | ₩65,415 | -0.33% | 374.2만 |
|---|
| 2026.09.22 | ₩67,390 | ₩67,628 | ₩64,127 | ₩65,161 | -3.31% | 297만 |
|---|
| 2026.09.21 | ₩65,908 | ₩66,950 | ₩65,535 | ₩66,456 | +0.83% | 242.4만 |
|---|
| 2026.09.18 | ₩67,630 | ₩67,630 | ₩65,488 | ₩65,708 | -2.84% | 594.9만 |
|---|
| 2026.09.17 | ₩64,787 | ₩67,363 | ₩64,160 | ₩67,096 | +3.56% | 397.3만 |
|---|
| 2026.09.16 | ₩64,147 | ₩65,815 | ₩64,147 | ₩65,094 | +1.48% | 312.1만 |
|---|
| 2026.09.15 | ₩64,727 | ₩67,043 | ₩64,640 | ₩65,535 | +1.25% | 352만 |
|---|
| 2026.09.14 | ₩64,514 | ₩66,055 | ₩63,573 | ₩65,735 | +1.89% | 335.4만 |
|---|
| 2026.09.11 | ₩63,172 | ₩64,454 | ₩61,811 | ₩62,718 | -0.72% | 339.5만 |
|---|
| 2026.09.10 | ₩62,118 | ₩64,000 | ₩61,410 | ₩63,132 | +1.63% | 443.2만 |
|---|
| 2026.09.09 | ₩63,025 | ₩63,439 | ₩61,664 | ₩61,838 | -1.88% | 437.7만 |
|---|
| 2026.09.08 | ₩65,335 | ₩65,515 | ₩62,512 | ₩62,932 | -3.68% | 437.4만 |
|---|
| 2026.09.04 | ₩65,321 | ₩67,548 | ₩63,900 | ₩66,509 | +1.82% | 559.6만 |
|---|
| 2026.09.03 | ₩66,709 | ₩67,728 | ₩65,254 | ₩65,815 | -1.34% | 791.8만 |
|---|
| 2026.09.02 | ₩73,677 | ₩74,144 | ₩65,548 | ₩66,189 | -10.16% | 2899.4만 |
|---|
| 2026.09.01 | ₩60,970 | ₩61,911 | ₩59,342 | ₩60,183 | -1.29% | 1085.3만 |
|---|
| 2026.08.31 | ₩59,795 | ₩62,265 | ₩59,627 | ₩62,118 | +3.88% | 571.2만 |
|---|
| 2026.08.28 | ₩59,248 | ₩60,543 | ₩58,875 | ₩59,889 | +1.08% | 395.8만 |
|---|
| 2026.08.27 | ₩56,472 | ₩59,862 | ₩56,452 | ₩59,809 | +5.91% | 554.5만 |
|---|
| 2026.08.26 | ₩54,336 | ₩55,671 | ₩53,576 | ₩55,137 | +1.47% | 263.8만 |
|---|
| 2026.08.25 | ₩55,965 | ₩56,459 | ₩54,503 | ₩55,604 | -0.64% | 263.3만 |
|---|
| 2026.08.24 | ₩55,391 | ₩56,912 | ₩54,804 | ₩56,098 | +1.28% | 353만 |
|---|
| 2026.08.21 | ₩56,392 | ₩56,479 | ₩54,483 | ₩55,618 | -1.37% | 312.3만 |
|---|
| 2026.08.20 | ₩56,632 | ₩56,886 | ₩55,404 | ₩56,165 | -0.82% | 263.9만 |
|---|
| 2026.08.19 | ₩55,297 | ₩57,233 | ₩54,884 | ₩56,859 | +2.82% | 334.7만 |
|---|
| 2026.08.18 | ₩54,029 | ₩56,485 | ₩53,976 | ₩55,391 | +2.52% | 458.4만 |
|---|
| 2026.08.17 | ₩56,332 | ₩56,779 | ₩53,896 | ₩54,083 | -3.99% | 420.3만 |
|---|
| 2026.08.14 | ₩58,341 | ₩58,474 | ₩55,538 | ₩56,886 | -2.49% | 488만 |
|---|
| 2026.08.13 | ₩54,970 | ₩58,147 | ₩53,442 | ₩57,860 | +5.26% | 659만 |
|---|
| 2026.08.12 | ₩55,251 | ₩56,312 | ₩54,176 | ₩54,470 | -1.41% | 420.5만 |
|---|
| 2026.08.11 | ₩53,936 | ₩56,432 | ₩53,442 | ₩56,205 | +4.21% | 449.9만 |
|---|
| 2026.08.10 | ₩51,355 | ₩54,577 | ₩51,227 | ₩54,363 | +5.86% | 613.1만 |
|---|
| 2026.08.07 | ₩50,112 | ₩52,708 | ₩50,079 | ₩52,014 | +3.80% | 1019.7만 |
|---|
| 2026.08.06 | ₩45,714 | ₩47,827 | ₩45,234 | ₩47,623 | +4.18% | 282.2만 |
|---|
| 2026.08.05 | ₩49,465 | ₩49,692 | ₩48,143 | ₩48,263 | -2.43% | 249.7만 |
|---|
| 2026.08.04 | ₩46,522 | ₩49,078 | ₩46,328 | ₩48,691 | +4.66% | 281.9만 |
|---|
| 2026.08.03 | ₩47,543 | ₩48,651 | ₩46,835 | ₩47,496 | -0.10% | 363.9만 |
|---|
| 2026.07.31 | ₩44,820 | ₩46,382 | ₩44,460 | ₩46,061 | +2.77% | 313.8만 |
|---|
| 2026.07.30 | ₩43,886 | ₩45,047 | ₩42,658 | ₩45,007 | +2.55% | 382.7만 |
|---|
| 2026.07.29 | ₩44,413 | ₩46,782 | ₩44,059 | ₩45,421 | +2.27% | 455만 |
|---|
| 2026.07.28 | ₩44,099 | ₩46,355 | ₩42,951 | ₩43,999 | -0.23% | 400.9만 |
|---|
| 2026.07.27 | ₩43,138 | ₩44,947 | ₩42,484 | ₩43,886 | +1.73% | 399.9만 |
|---|
| 2026.07.24 | ₩41,229 | ₩42,057 | ₩40,589 | ₩41,750 | +1.26% | 292.4만 |
|---|
| 2026.07.23 | ₩42,337 | ₩42,384 | ₩39,841 | ₩40,335 | -4.73% | 303.5만 |
|---|
| 2026.07.22 | ₩44,046 | ₩44,046 | ₩41,590 | ₩41,843 | -5.00% | 370.2만 |
|---|
| 2026.07.21 | ₩44,773 | ₩45,808 | ₩43,258 | ₩43,846 | -2.07% | 412.2만 |
|---|
| 2026.07.20 | ₩43,499 | ₩46,695 | ₩42,116 | ₩45,474 | +4.54% | 513만 |
|---|
| 2026.07.17 | ₩41,910 | ₩43,779 | ₩41,643 | ₩43,672 | +4.20% | 380.9만 |
|---|
| 2026.07.16 | ₩44,012 | ₩44,219 | ₩41,643 | ₩42,384 | -3.70% | 549.7만 |
|---|
| 2026.07.15 | ₩44,673 | ₩45,441 | ₩43,178 | ₩43,819 | -1.91% | 253만 |
|---|
| 2026.07.14 | ₩42,564 | ₩45,367 | ₩42,311 | ₩44,019 | +3.42% | 421.3만 |
|---|
| 2026.07.13 | ₩43,912 | ₩45,207 | ₩43,185 | ₩44,673 | +1.73% | 366.9만 |
|---|
| 2026.07.10 | ₩46,662 | ₩47,036 | ₩43,005 | ₩43,272 | -7.27% | 454.1만 |
|---|
| 2026.07.09 | ₩41,123 | ₩46,095 | ₩40,555 | ₩45,194 | +9.90% | 1017.6만 |
|---|
| 2026.07.08 | ₩42,564 | ₩43,725 | ₩42,137 | ₩42,364 | -0.47% | 314.7만 |
|---|
| 2026.07.07 | ₩44,620 | ₩45,421 | ₩43,105 | ₩43,499 | -2.51% | 361.6만 |
|---|
| 2026.07.06 | ₩41,803 | ₩43,979 | ₩41,376 | ₩43,846 | +4.89% | 286.8만 |
|---|
| 2026.07.02 | ₩42,551 | ₩43,312 | ₩42,204 | ₩42,804 | +0.60% | 276.2만 |
|---|
| 2026.07.01 | ₩41,496 | ₩43,492 | ₩41,443 | ₩42,084 | +1.42% | 449.7만 |
|---|
| 2026.06.30 | ₩39,187 | ₩40,836 | ₩38,907 | ₩40,749 | +3.99% | 339.5만 |
|---|
| 2026.06.29 | ₩39,588 | ₩40,589 | ₩39,227 | ₩39,841 | +0.64% | 429.5만 |
|---|
| 2026.06.26 | ₩37,305 | ₩38,880 | ₩37,239 | ₩38,800 | +4.01% | 646.8만 |
|---|
| 2026.06.25 | ₩36,856 | ₩38,740 | ₩36,498 | ₩36,691 | -0.45% | 586.5만 |
|---|
| 2026.06.24 | ₩36,158 | ₩38,273 | ₩35,944 | ₩37,733 | +4.36% | 610.1만 |
|---|
| 2026.06.23 | ₩34,823 | ₩36,465 | ₩34,476 | ₩36,037 | +3.49% | 515.4만 |
|---|
| 2026.06.22 | ₩34,809 | ₩36,011 | ₩33,662 | ₩34,476 | -0.96% | 507.9만 |
|---|
| 2026.06.18 | ₩34,863 | ₩35,851 | ₩34,075 | ₩35,450 | +1.68% | 528.1만 |
|---|
| 2026.06.17 | ₩36,531 | ₩37,125 | ₩35,170 | ₩35,330 | -3.29% | 683만 |
|---|
| 2026.06.16 | ₩37,612 | ₩38,507 | ₩36,785 | ₩37,119 | -1.31% | 315.3만 |
|---|
| 2026.06.15 | ₩37,586 | ₩38,640 | ₩37,052 | ₩37,786 | +0.53% | 335만 |
|---|
| 2026.06.12 | ₩38,093 | ₩38,293 | ₩36,571 | ₩37,092 | -2.63% | 318만 |
|---|
| 2026.06.11 | ₩37,391 | ₩38,613 | ₩37,172 | ₩37,906 | +1.38% | 573.1만 |
|---|
| 2026.06.10 | ₩39,528 | ₩40,349 | ₩37,813 | ₩38,053 | -3.73% | 567.1만 |
|---|
| 2026.06.09 | ₩40,842 | ₩42,191 | ₩38,573 | ₩40,442 | -0.98% | 775.5만 |
|---|
| 2026.06.08 | ₩41,448 | ₩42,831 | ₩40,923 | ₩41,483 | +0.08% | 836.6만 |
|---|
| 2026.06.05 | ₩40,802 | ₩41,770 | ₩39,428 | ₩41,536 | +1.80% | 829.2만 |
|---|
| 2026.06.04 | ₩41,837 | ₩42,357 | ₩40,322 | ₩41,163 | -1.61% | 668.1만 |
|---|
| 2026.06.03 | ₩41,149 | ₩42,311 | ₩39,041 | ₩41,283 | +0.32% | 1762.2만 |
|---|
| 2026.06.02 | ₩41,910 | ₩44,907 | ₩41,872 | ₩42,471 | +1.34% | 2598.6만 |
|---|
| 2026.06.01 | ₩42,331 | ₩45,461 | ₩41,630 | ₩45,100 | +6.54% | 1137.7만 |
|---|
| 2026.05.29 | ₩37,919 | ₩41,536 | ₩37,813 | ₩41,443 | +9.29% | 710.2만 |
|---|
| 2026.05.28 | ₩36,304 | ₩38,133 | ₩35,517 | ₩37,279 | +2.68% | 463만 |
|---|
| 2026.05.27 | ₩35,143 | ₩36,184 | ₩34,830 | ₩35,397 | +0.72% | 414.6만 |
|---|
| 2026.05.26 | ₩35,146 | ₩36,264 | ₩34,302 | ₩35,730 | +1.66% | 280.5만 |
|---|
| 2026.05.22 | ₩34,462 | ₩35,857 | ₩34,462 | ₩35,677 | +3.52% | 305.1만 |
|---|
| 2026.05.21 | ₩34,903 | ₩34,970 | ₩33,662 | ₩34,196 | -2.03% | 354.5만 |
|---|
| 2026.05.20 | ₩33,675 | ₩35,770 | ₩32,981 | ₩35,637 | +5.83% | 670.7만 |
|---|
| 2026.05.19 | ₩34,155 | ₩35,317 | ₩33,128 | ₩33,982 | -0.51% | 629만 |
|---|
| 2026.05.18 | ₩31,379 | ₩33,662 | ₩31,206 | ₩33,488 | +6.72% | 638.9만 |
|---|
| 2026.05.15 | ₩30,131 | ₩32,173 | ₩30,131 | ₩31,579 | +4.81% | 487.7만 |
|---|
| 2026.05.14 | ₩29,444 | ₩30,632 | ₩28,803 | ₩30,165 | +2.45% | 405.7만 |
|---|
| 2026.05.13 | ₩30,525 | ₩30,819 | ₩29,391 | ₩29,431 | -3.59% | 545.1만 |
|---|
| 2026.05.12 | ₩30,125 | ₩32,300 | ₩29,751 | ₩30,805 | +2.26% | 1182.2만 |
|---|
| 2026.05.11 | ₩34,249 | ₩35,223 | ₩33,602 | ₩34,222 | -0.08% | 716.8만 |
|---|
| 2026.05.08 | ₩33,795 | ₩34,736 | ₩32,968 | ₩34,676 | +2.61% | 396.4만 |
|---|
| 2026.05.07 | ₩33,635 | ₩34,956 | ₩33,341 | ₩34,596 | +2.86% | 593.3만 |
|---|
| 2026.05.06 | ₩32,099 | ₩32,701 | ₩31,286 | ₩32,420 | +1.00% | 345.6만 |
|---|
| 2026.05.05 | ₩33,141 | ₩33,675 | ₩32,320 | ₩33,154 | +0.04% | 376.9만 |
|---|
| 2026.05.04 | ₩31,633 | ₩33,165 | ₩31,519 | ₩32,821 | +3.76% | 582.5만 |
|---|
| 2026.05.01 | ₩31,630 | ₩32,380 | ₩30,485 | ₩32,100 | +1.49% | 989.4만 |
|---|
| 2026.04.30 | ₩28,977 | ₩29,577 | ₩28,389 | ₩29,551 | +1.98% | 572.2만 |
|---|
| 2026.04.29 | ₩29,497 | ₩29,764 | ₩28,950 | ₩29,244 | -0.86% | 405.3만 |
|---|
| 2026.04.28 | ₩29,751 | ₩31,059 | ₩29,377 | ₩29,951 | +0.67% | 962.2만 |
|---|
| 2026.04.27 | ₩28,456 | ₩29,137 | ₩28,189 | ₩28,630 | +0.61% | 350.9만 |
|---|
| 2026.04.24 | ₩27,856 | ₩28,790 | ₩27,669 | ₩28,710 | +3.07% | 622.5만 |
|---|
| 2026.04.23 | ₩28,296 | ₩28,483 | ₩26,948 | ₩27,575 | -2.55% | 518.7만 |
|---|
| 2026.04.22 | ₩29,804 | ₩30,090 | ₩29,150 | ₩29,844 | +0.13% | 496만 |
|---|
| 2026.04.21 | ₩29,003 | ₩30,992 | ₩28,696 | ₩29,564 | +1.93% | 563.4만 |
|---|
| 2026.04.20 | ₩28,029 | ₩29,084 | ₩28,029 | ₩28,910 | +3.14% | 404.2만 |
|---|
| 2026.04.17 | ₩29,484 | ₩30,038 | ₩28,470 | ₩28,590 | -3.03% | 518.6만 |
|---|
| 2026.04.16 | ₩29,297 | ₩30,365 | ₩28,817 | ₩29,137 | -0.55% | 483.1만 |
|---|
| 2026.04.15 | ₩27,816 | ₩29,137 | ₩27,255 | ₩29,044 | +4.41% | 695.1만 |
|---|
| 2026.04.14 | ₩27,135 | ₩27,949 | ₩26,601 | ₩26,801 | -1.23% | 498.8만 |
|---|
| 2026.04.13 | ₩26,307 | ₩27,021 | ₩26,000 | ₩26,734 | +1.62% | 721.9만 |
|---|
| 2026.04.10 | ₩26,100 | ₩26,387 | ₩24,999 | ₩25,920 | -0.69% | 789.1만 |
|---|
| 2026.04.09 | ₩27,655 | ₩28,269 | ₩26,040 | ₩26,254 | -5.07% | 1168.3만 |
|---|
| 2026.04.08 | ₩31,980 | ₩32,300 | ₩28,383 | ₩28,483 | -10.93% | 1282만 |
|---|
| 2026.04.07 | ₩30,131 | ₩31,219 | ₩29,984 | ₩30,899 | +2.55% | 475만 |
|---|
| 2026.04.06 | ₩30,125 | ₩30,618 | ₩29,764 | ₩30,378 | +0.84% | 381.6만 |
|---|
| 2026.04.02 | ₩29,444 | ₩30,672 | ₩28,977 | ₩30,125 | +2.31% | 556.4만 |
|---|
| 2026.04.01 | ₩29,270 | ₩29,798 | ₩28,430 | ₩29,337 | +0.23% | 527.7만 |
|---|
| 2026.03.31 | ₩28,096 | ₩29,054 | ₩27,522 | ₩28,883 | +2.80% | 551.1만 |
|---|
| 2026.03.30 | ₩27,362 | ₩28,670 | ₩27,282 | ₩27,762 | +1.46% | 531만 |
|---|
| 2026.03.27 | ₩27,762 | ₩27,816 | ₩26,961 | ₩27,162 | -2.16% | 535.5만 |
|---|
| 2026.03.26 | ₩27,108 | ₩28,937 | ₩27,041 | ₩28,363 | +4.63% | 429.8만 |
|---|
| 2026.03.25 | ₩28,296 | ₩28,817 | ₩27,242 | ₩27,589 | -2.50% | 429.2만 |
|---|
| 2026.03.24 | ₩29,350 | ₩29,364 | ₩27,428 | ₩27,575 | -6.05% | 662.9만 |
|---|
| 2026.03.23 | ₩29,431 | ₩29,991 | ₩29,057 | ₩29,724 | +1.00% | 457.2만 |
|---|
| 2026.03.20 | ₩30,525 | ₩30,525 | ₩29,337 | ₩29,698 | -2.71% | 802.9만 |
|---|
| 2026.03.19 | ₩30,031 | ₩31,179 | ₩29,924 | ₩30,552 | +1.73% | 461.1만 |
|---|
| 2026.03.18 | ₩30,098 | ₩30,792 | ₩29,898 | ₩30,205 | +0.35% | 323.8만 |
|---|
| 2026.03.17 | ₩30,165 | ₩31,306 | ₩30,058 | ₩30,538 | +1.24% | 501.2만 |
|---|
| 2026.03.16 | ₩30,565 | ₩30,605 | ₩29,804 | ₩30,125 | -1.44% | 613.7만 |
|---|
| 2026.03.13 | ₩30,585 | ₩30,939 | ₩29,899 | ₩30,285 | -0.98% | 466.3만 |
|---|
| 2026.03.12 | ₩30,699 | ₩32,073 | ₩30,245 | ₩30,458 | -0.78% | 768만 |
|---|
| 2026.03.11 | ₩31,266 | ₩31,613 | ₩30,392 | ₩30,912 | -1.13% | 644.9만 |
|---|
| 2026.03.10 | ₩32,434 | ₩32,434 | ₩30,779 | ₩30,952 | -4.57% | 869.7만 |
|---|
| 2026.03.09 | ₩32,834 | ₩33,134 | ₩31,940 | ₩32,807 | -0.08% | 742.4만 |
|---|
| 2026.03.06 | ₩33,635 | ₩34,302 | ₩32,847 | ₩33,248 | -1.15% | 911.4만 |
|---|
| 2026.03.05 | ₩33,692 | ₩35,337 | ₩33,515 | ₩33,862 | +0.50% | 810만 |
|---|
| 2026.03.04 | ₩31,499 | ₩33,555 | ₩30,832 | ₩33,435 | +6.14% | 2335만 |
|---|
| 2026.03.03 | ₩34,102 | ₩36,411 | ₩33,061 | ₩35,637 | +4.50% | 1324.3만 |
|---|
| 2026.03.02 | ₩33,635 | ₩35,610 | ₩33,130 | ₩34,956 | +3.93% | 564.2만 |
|---|
| 2026.02.27 | ₩35,684 | ₩36,011 | ₩34,990 | ₩35,103 | -1.63% | 458만 |
|---|
| 2026.02.26 | ₩34,836 | ₩37,813 | ₩34,783 | ₩37,225 | +6.86% | 614.1만 |
|---|
| 2026.02.25 | ₩33,221 | ₩34,756 | ₩32,514 | ₩34,663 | +4.34% | 515.6만 |
|---|
| 2026.02.24 | ₩31,940 | ₩34,009 | ₩31,299 | ₩33,275 | +4.18% | 593.9만 |
|---|
| 2026.02.23 | ₩34,369 | ₩34,404 | ₩31,700 | ₩32,073 | -6.68% | 1139.9만 |
|---|
| 2026.02.20 | ₩38,587 | ₩39,468 | ₩34,743 | ₩35,223 | -8.72% | 1257.7만 |
|---|
| 2026.02.19 | ₩39,034 | ₩39,034 | ₩38,113 | ₩38,360 | -1.73% | 492.5만 |
|---|
| 2026.02.18 | ₩37,893 | ₩39,561 | ₩37,105 | ₩38,680 | +2.08% | 377.9만 |
|---|
| 2026.02.17 | ₩38,787 | ₩39,514 | ₩37,239 | ₩37,933 | -2.20% | 535.5만 |
|---|
| 2026.02.13 | ₩40,042 | ₩40,575 | ₩39,227 | ₩39,441 | -1.50% | 394.1만 |
|---|
| 2026.02.12 | ₩40,068 | ₩40,896 | ₩38,093 | ₩39,481 | -1.47% | 490.1만 |
|---|
| 2026.02.11 | ₩41,763 | ₩42,110 | ₩39,227 | ₩40,068 | -4.06% | 713.3만 |
|---|
| 2026.02.10 | ₩43,245 | ₩43,445 | ₩41,163 | ₩42,110 | -2.62% | 547.4만 |
|---|
| 2026.02.09 | ₩42,044 | ₩43,512 | ₩40,909 | ₩43,325 | +3.05% | 405.3만 |
|---|
| 2026.02.06 | ₩41,443 | ₩43,152 | ₩40,195 | ₩42,885 | +3.48% | 518.6만 |
|---|
| 2026.02.05 | ₩42,845 | ₩44,286 | ₩40,709 | ₩40,856 | -4.64% | 669.3만 |
|---|
| 2026.02.04 | ₩43,619 | ₩44,540 | ₩41,884 | ₩43,432 | -0.43% | 423.2만 |
|---|
| 2026.02.03 | ₩45,914 | ₩46,128 | ₩42,818 | ₩43,832 | -4.53% | 758.8만 |
|---|
| 2026.02.02 | ₩46,608 | ₩48,731 | ₩46,061 | ₩47,182 | +1.23% | 510.8만 |
|---|
| 2026.01.30 | ₩47,463 | ₩47,916 | ₩46,402 | ₩46,689 | -1.63% | 356.6만 |
|---|
| 2026.01.29 | ₩47,883 | ₩48,050 | ₩45,808 | ₩47,383 | -1.05% | 535.4만 |
|---|
| 2026.01.28 | ₩50,880 | ₩51,173 | ₩49,291 | ₩49,685 | -2.35% | 302.6만 |
|---|
| 2026.01.27 | ₩50,679 | ₩51,240 | ₩48,784 | ₩49,812 | -1.71% | 404.4만 |
|---|
| 2026.01.26 | ₩49,738 | ₩51,574 | ₩49,038 | ₩50,946 | +2.43% | 711.9만 |
|---|
| 2026.01.23 | ₩49,732 | ₩50,426 | ₩46,715 | ₩48,557 | -2.36% | 649.5만 |
|---|
| 2026.01.22 | ₩44,753 | ₩50,085 | ₩44,473 | ₩49,919 | +11.54% | 1025.9만 |
|---|
| 2026.01.21 | ₩44,393 | ₩44,980 | ₩43,939 | ₩44,246 | -0.33% | 371만 |
|---|
| 2026.01.20 | ₩44,486 | ₩45,621 | ₩44,026 | ₩44,099 | -0.87% | 532.7만 |
|---|
| 2026.01.16 | ₩46,502 | ₩46,582 | ₩45,274 | ₩45,567 | -2.01% | 469.7만 |
|---|
| 2026.01.15 | ₩48,277 | ₩48,469 | ₩46,048 | ₩46,382 | -3.93% | 490.9만 |
|---|
| 2026.01.14 | ₩47,943 | ₩49,024 | ₩47,036 | ₩48,263 | +0.67% | 675.3만 |
|---|
| 2026.01.13 | ₩48,063 | ₩48,517 | ₩45,888 | ₩47,850 | -0.44% | 566.9만 |
|---|
| 2026.01.12 | ₩46,475 | ₩48,157 | ₩45,434 | ₩47,596 | +2.41% | 640.4만 |
|---|
| 2026.01.09 | ₩47,549 | ₩47,956 | ₩46,849 | ₩47,236 | -0.66% | 403.7만 |
|---|
| 2026.01.08 | ₩48,717 | ₩48,917 | ₩47,262 | ₩47,449 | -2.60% | 511.5만 |
|---|
| 2026.01.07 | ₩48,597 | ₩49,612 | ₩48,210 | ₩49,064 | +0.96% | 438.1만 |
|---|
| 2026.01.06 | ₩50,052 | ₩50,199 | ₩48,717 | ₩49,038 | -2.03% | 501.9만 |
|---|
| 2026.01.05 | ₩48,384 | ₩50,132 | ₩48,290 | ₩50,065 | +3.48% | 410.1만 |
|---|
| 2026.01.02 | ₩50,693 | ₩50,733 | ₩47,916 | ₩48,290 | -4.74% | 554.5만 |
|---|
| 2025.12.31 | ₩50,826 | ₩50,853 | ₩50,012 | ₩50,092 | -1.44% | 242.9만 |
|---|
| 2025.12.30 | ₩50,960 | ₩51,587 | ₩50,813 | ₩50,933 | -0.05% | 241.9만 |
|---|
| 2025.12.29 | ₩50,105 | ₩51,347 | ₩50,105 | ₩51,013 | +1.81% | 252.2만 |
|---|
| 2025.12.26 | ₩50,052 | ₩50,813 | ₩49,972 | ₩50,506 | +0.91% | 162.8만 |
|---|
| 2025.12.24 | ₩49,972 | ₩50,399 | ₩49,672 | ₩50,025 | +0.11% | 139.2만 |
|---|
| 2025.12.23 | ₩50,746 | ₩50,986 | ₩49,638 | ₩50,145 | -1.18% | 286.5만 |
|---|
| 2025.12.22 | ₩51,053 | ₩51,987 | ₩50,933 | ₩51,227 | +0.34% | 371.8만 |
|---|
| 2025.12.19 | ₩50,799 | ₩51,267 | ₩50,266 | ₩50,719 | -0.16% | 502.7만 |
|---|
| 2025.12.18 | ₩51,053 | ₩51,727 | ₩50,679 | ₩50,813 | -0.47% | 294.2만 |
|---|
| 2025.12.17 | ₩51,053 | ₩52,054 | ₩50,479 | ₩50,546 | -0.99% | 369.3만 |
|---|
| 2025.12.16 | ₩50,239 | ₩51,427 | ₩50,185 | ₩50,853 | +1.22% | 345.7만 |
|---|
| 2025.12.15 | ₩53,389 | ₩53,389 | ₩51,373 | ₩51,507 | -3.52% | 307.7만 |
|---|
| 2025.12.12 | ₩54,537 | ₩54,697 | ₩52,735 | ₩52,748 | -3.28% | 274.8만 |
|---|
| 2025.12.11 | ₩53,456 | ₩55,458 | ₩53,456 | ₩54,323 | +1.62% | 347.1만 |
|---|
| 2025.12.10 | ₩52,535 | ₩54,737 | ₩52,268 | ₩54,056 | +2.90% | 426.8만 |
|---|
| 2025.12.09 | ₩51,907 | ₩52,855 | ₩51,240 | ₩52,081 | +0.33% | 384.4만 |
|---|
| 2025.12.08 | ₩50,266 | ₩53,734 | ₩50,252 | ₩52,148 | +3.74% | 706.5만 |
|---|
| 2025.12.05 | ₩50,372 | ₩51,534 | ₩49,745 | ₩49,852 | -1.03% | 633.9만 |
|---|
| 2025.12.04 | ₩51,160 | ₩51,213 | ₩49,012 | ₩50,065 | -2.14% | 796.6만 |
|---|
| 2025.12.03 | ₩51,774 | ₩51,787 | ₩47,796 | ₩50,492 | -2.47% | 2201.3만 |
|---|
| 2025.12.02 | ₩56,819 | ₩58,261 | ₩55,925 | ₩57,887 | +1.88% | 967.7만 |
|---|
| 2025.12.01 | ₩53,909 | ₩56,258 | ₩53,529 | ₩54,924 | +1.88% | 455.2만 |
|---|
| 2025.11.28 | ₩54,303 | ₩55,271 | ₩53,816 | ₩54,804 | +0.92% | 237.4만 |
|---|
| 2025.11.26 | ₩55,044 | ₩55,244 | ₩53,602 | ₩54,150 | -1.62% | 388.4만 |
|---|
| 2025.11.25 | ₩55,124 | ₩55,184 | ₩53,589 | ₩55,044 | -0.15% | 746.8만 |
|---|
| 2025.11.24 | ₩55,978 | ₩56,359 | ₩55,137 | ₩55,324 | -1.17% | 503.2만 |
|---|
| 2025.11.21 | ₩56,625 | ₩56,625 | ₩53,649 | ₩55,378 | -2.20% | 540만 |
|---|
| 2025.11.20 | ₩58,721 | ₩59,689 | ₩56,152 | ₩56,739 | -3.38% | 276.5만 |
|---|
| 2025.11.19 | ₩57,193 | ₩58,834 | ₩57,186 | ₩57,927 | +1.28% | 317.5만 |
|---|
| 2025.11.18 | ₩56,605 | ₩59,262 | ₩56,098 | ₩59,088 | +4.39% | 315.1만 |
|---|
| 2025.11.17 | ₩58,995 | ₩59,061 | ₩56,499 | ₩56,912 | -3.53% | 327.9만 |
|---|
| 2025.11.14 | ₩57,259 | ₩60,009 | ₩57,219 | ₩59,168 | +3.33% | 240.9만 |
|---|
| 2025.11.13 | ₩61,397 | ₩61,497 | ₩58,140 | ₩58,688 | -4.41% | 329.8만 |
|---|
| 2025.11.12 | ₩62,105 | ₩63,199 | ₩61,144 | ₩61,998 | -0.17% | 163.4만 |
|---|
| 2025.11.11 | ₩60,903 | ₩62,665 | ₩60,903 | ₩62,105 | +1.97% | 222.3만 |
|---|
| 2025.11.10 | ₩61,077 | ₩62,331 | ₩60,323 | ₩61,651 | +0.94% | 294.9만 |
|---|
| 2025.11.07 | ₩60,009 | ₩61,061 | ₩58,741 | ₩60,796 | +1.31% | 305.6만 |
|---|
| 2025.11.06 | ₩61,704 | ₩61,798 | ₩58,514 | ₩60,810 | -1.45% | 343.3만 |
|---|
| 2025.11.05 | ₩62,718 | ₩62,972 | ₩60,950 | ₩61,170 | -2.47% | 224만 |
|---|
| 2025.11.04 | ₩65,882 | ₩66,669 | ₩61,277 | ₩62,064 | -5.79% | 394.4만 |
|---|
| 2025.11.03 | ₩65,134 | ₩69,913 | ₩63,853 | ₩68,124 | +4.59% | 555.5만 |
|---|
| 2025.10.31 | ₩63,986 | ₩65,415 | ₩63,613 | ₩65,068 | +1.69% | 214.6만 |
|---|
| 2025.10.30 | ₩62,905 | ₩65,955 | ₩62,732 | ₩63,373 | +0.74% | 282.4만 |
|---|
| 2025.10.29 | ₩64,053 | ₩65,308 | ₩63,453 | ₩64,107 | +0.08% | 196.6만 |
|---|
| 2025.10.28 | ₩65,041 | ₩65,375 | ₩64,053 | ₩64,347 | -1.07% | 163.5만 |
|---|
| 2025.10.27 | ₩65,695 | ₩66,342 | ₩64,320 | ₩64,747 | -1.44% | 187만 |
|---|
| 2025.10.24 | ₩65,335 | ₩66,175 | ₩64,721 | ₩64,774 | -0.86% | 233.9만 |
|---|
| 2025.10.23 | ₩63,920 | ₩64,887 | ₩63,706 | ₩64,227 | +0.48% | 179.5만 |
|---|
| 2025.10.22 | ₩64,921 | ₩66,015 | ₩64,040 | ₩64,187 | -1.13% | 306.7만 |
|---|
| 2025.10.21 | ₩62,972 | ₩67,644 | ₩62,665 | ₩66,082 | +4.94% | 502.8만 |
|---|
| 2025.10.20 | ₩60,903 | ₩63,973 | ₩60,850 | ₩62,865 | +3.22% | 353.2만 |
|---|
| 2025.10.17 | ₩62,358 | ₩64,107 | ₩60,309 | ₩60,476 | -3.02% | 989.4만 |
|---|
| 2025.10.16 | ₩58,955 | ₩66,656 | ₩57,053 | ₩64,427 | +9.28% | 1915만 |
|---|
| 2025.10.15 | ₩60,409 | ₩60,530 | ₩58,100 | ₩58,254 | -3.57% | 280.7만 |
|---|
| 2025.10.14 | ₩57,580 | ₩60,449 | ₩56,872 | ₩59,742 | +3.76% | 285.2만 |
|---|
| 2025.10.13 | ₩60,530 | ₩60,706 | ₩58,768 | ₩58,981 | -2.56% | 297.7만 |
|---|
| 2025.10.10 | ₩62,585 | ₩63,706 | ₩58,821 | ₩59,542 | -4.86% | 337만 |
|---|