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 | ₩72,204 | ₩73,620 | ₩71,977 | ₩73,594 | +1.92% | 237.1만 |
| 2026.10.08 | ₩69,506 | ₩71,630 | ₩68,958 | ₩71,550 | +2.94% | 472.4만 |
| 2026.10.07 | ₩68,945 | ₩70,174 | ₩68,557 | ₩69,452 | +0.74% | 240.4만 |
| 2026.10.06 | ₩69,399 | ₩71,309 | ₩67,929 | ₩68,971 | -0.62% | 425.7만 |
| 2026.10.05 | ₩66,594 | ₩69,145 | ₩66,380 | ₩68,798 | +3.31% | 321.1만 |
| 2026.10.02 | ₩67,929 | ₩68,464 | ₩65,458 | ₩66,500 | -2.10% | 298.5만 |
| 2026.10.01 | ₩64,363 | ₩66,794 | ₩63,241 | ₩66,727 | +3.67% | 460.2만 |
| 2026.09.30 | ₩62,225 | ₩64,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,120 |
| +1.44% |
| 355.1만 |
| 2026.09.29 | ₩61,450 | ₩62,920 | ₩60,796 | ₩62,399 | +1.54% | 420만 |
|---|
| 2026.09.28 | ₩60,963 | ₩62,078 | ₩59,073 | ₩61,731 | +1.26% | 520.6만 |
|---|
| 2026.09.25 | ₩64,937 | ₩64,937 | ₩62,526 | ₩62,579 | -3.63% | 389.8만 |
|---|
| 2026.09.24 | ₩65,311 | ₩65,779 | ₩64,129 | ₩64,950 | -0.55% | 619.2만 |
|---|
| 2026.09.23 | ₩65,685 | ₩66,527 | ₩64,643 | ₩65,471 | -0.33% | 374.2만 |
|---|
| 2026.09.22 | ₩67,449 | ₩67,686 | ₩64,182 | ₩65,218 | -3.31% | 297만 |
|---|
| 2026.09.21 | ₩65,966 | ₩67,008 | ₩65,592 | ₩66,513 | +0.83% | 242.4만 |
|---|
| 2026.09.18 | ₩67,689 | ₩67,689 | ₩65,545 | ₩65,765 | -2.84% | 594.9만 |
|---|
| 2026.09.17 | ₩64,844 | ₩67,422 | ₩64,216 | ₩67,155 | +3.56% | 397.3만 |
|---|
| 2026.09.16 | ₩64,202 | ₩65,872 | ₩64,202 | ₩65,151 | +1.48% | 312.1만 |
|---|
| 2026.09.15 | ₩64,783 | ₩67,101 | ₩64,697 | ₩65,592 | +1.25% | 352만 |
|---|
| 2026.09.14 | ₩64,570 | ₩66,113 | ₩63,628 | ₩65,792 | +1.89% | 335.4만 |
|---|
| 2026.09.11 | ₩63,227 | ₩64,510 | ₩61,865 | ₩62,773 | -0.72% | 339.5만 |
|---|
| 2026.09.10 | ₩62,172 | ₩64,055 | ₩61,464 | ₩63,187 | +1.63% | 443.2만 |
|---|
| 2026.09.09 | ₩63,080 | ₩63,494 | ₩61,718 | ₩61,891 | -1.88% | 437.7만 |
|---|
| 2026.09.08 | ₩65,391 | ₩65,572 | ₩62,566 | ₩62,987 | -3.68% | 437.4만 |
|---|
| 2026.09.04 | ₩65,378 | ₩67,606 | ₩63,955 | ₩66,567 | +1.82% | 559.6만 |
|---|
| 2026.09.03 | ₩66,767 | ₩67,787 | ₩65,311 | ₩65,872 | -1.34% | 791.8만 |
|---|
| 2026.09.02 | ₩73,741 | ₩74,208 | ₩65,605 | ₩66,246 | -10.16% | 2899.4만 |
|---|
| 2026.09.01 | ₩61,023 | ₩61,965 | ₩59,393 | ₩60,235 | -1.29% | 1085.3만 |
|---|
| 2026.08.31 | ₩59,847 | ₩62,319 | ₩59,679 | ₩62,172 | +3.88% | 571.2만 |
|---|
| 2026.08.28 | ₩59,300 | ₩60,596 | ₩58,926 | ₩59,941 | +1.08% | 395.8만 |
|---|
| 2026.08.27 | ₩56,521 | ₩59,914 | ₩56,501 | ₩59,861 | +5.91% | 554.5만 |
|---|
| 2026.08.26 | ₩54,384 | ₩55,720 | ₩53,622 | ₩55,185 | +1.47% | 263.8만 |
|---|
| 2026.08.25 | ₩56,013 | ₩56,508 | ₩54,551 | ₩55,653 | -0.64% | 263.3만 |
|---|
| 2026.08.24 | ₩55,439 | ₩56,962 | ₩54,851 | ₩56,147 | +1.28% | 353만 |
|---|
| 2026.08.21 | ₩56,441 | ₩56,528 | ₩54,531 | ₩55,666 | -1.37% | 312.3만 |
|---|
| 2026.08.20 | ₩56,681 | ₩56,935 | ₩55,452 | ₩56,214 | -0.82% | 263.9만 |
|---|
| 2026.08.19 | ₩55,346 | ₩57,283 | ₩54,931 | ₩56,908 | +2.82% | 334.7만 |
|---|
| 2026.08.18 | ₩54,076 | ₩56,534 | ₩54,023 | ₩55,439 | +2.52% | 458.4만 |
|---|
| 2026.08.17 | ₩56,381 | ₩56,828 | ₩53,943 | ₩54,130 | -3.99% | 420.3만 |
|---|
| 2026.08.14 | ₩58,391 | ₩58,525 | ₩55,586 | ₩56,935 | -2.49% | 488만 |
|---|
| 2026.08.13 | ₩55,018 | ₩58,198 | ₩53,489 | ₩57,910 | +5.26% | 659만 |
|---|
| 2026.08.12 | ₩55,299 | ₩56,361 | ₩54,223 | ₩54,517 | -1.41% | 420.5만 |
|---|
| 2026.08.11 | ₩53,983 | ₩56,481 | ₩53,489 | ₩56,254 | +4.21% | 449.9만 |
|---|
| 2026.08.10 | ₩51,399 | ₩54,624 | ₩51,271 | ₩54,410 | +5.86% | 613.1만 |
|---|
| 2026.08.07 | ₩50,156 | ₩52,754 | ₩50,122 | ₩52,059 | +3.80% | 1019.7만 |
|---|
| 2026.08.06 | ₩45,754 | ₩47,869 | ₩45,273 | ₩47,664 | +4.18% | 282.2만 |
|---|
| 2026.08.05 | ₩49,508 | ₩49,735 | ₩48,185 | ₩48,305 | -2.43% | 249.7만 |
|---|
| 2026.08.04 | ₩46,562 | ₩49,120 | ₩46,368 | ₩48,733 | +4.66% | 281.9만 |
|---|
| 2026.08.03 | ₩47,584 | ₩48,693 | ₩46,876 | ₩47,537 | -0.10% | 363.9만 |
|---|
| 2026.07.31 | ₩44,859 | ₩46,422 | ₩44,498 | ₩46,101 | +2.77% | 313.8만 |
|---|
| 2026.07.30 | ₩43,924 | ₩45,086 | ₩42,695 | ₩45,046 | +2.55% | 382.7만 |
|---|
| 2026.07.29 | ₩44,451 | ₩46,823 | ₩44,097 | ₩45,460 | +2.27% | 455만 |
|---|
| 2026.07.28 | ₩44,137 | ₩46,395 | ₩42,989 | ₩44,037 | -0.23% | 400.9만 |
|---|
| 2026.07.27 | ₩43,176 | ₩44,986 | ₩42,521 | ₩43,924 | +1.73% | 399.9만 |
|---|
| 2026.07.24 | ₩41,265 | ₩42,094 | ₩40,624 | ₩41,786 | +1.26% | 292.4만 |
|---|
| 2026.07.23 | ₩42,374 | ₩42,421 | ₩39,876 | ₩40,370 | -4.73% | 303.5만 |
|---|
| 2026.07.22 | ₩44,084 | ₩44,084 | ₩41,626 | ₩41,880 | -5.00% | 370.2만 |
|---|
| 2026.07.21 | ₩44,812 | ₩45,847 | ₩43,296 | ₩43,884 | -2.07% | 412.2만 |
|---|
| 2026.07.20 | ₩43,536 | ₩46,736 | ₩42,152 | ₩45,513 | +4.54% | 513만 |
|---|
| 2026.07.17 | ₩41,947 | ₩43,817 | ₩41,679 | ₩43,710 | +4.20% | 380.9만 |
|---|
| 2026.07.16 | ₩44,051 | ₩44,258 | ₩41,679 | ₩42,421 | -3.70% | 549.7만 |
|---|
| 2026.07.15 | ₩44,712 | ₩45,480 | ₩43,216 | ₩43,857 | -1.91% | 253만 |
|---|
| 2026.07.14 | ₩42,601 | ₩45,407 | ₩42,347 | ₩44,057 | +3.42% | 421.3만 |
|---|
| 2026.07.13 | ₩43,950 | ₩45,246 | ₩43,222 | ₩44,712 | +1.73% | 366.9만 |
|---|
| 2026.07.10 | ₩46,702 | ₩47,076 | ₩43,042 | ₩43,309 | -7.27% | 454.1만 |
|---|
| 2026.07.09 | ₩41,158 | ₩46,135 | ₩40,591 | ₩45,233 | +9.90% | 1017.6만 |
|---|
| 2026.07.08 | ₩42,601 | ₩43,763 | ₩42,174 | ₩42,401 | -0.47% | 314.7만 |
|---|
| 2026.07.07 | ₩44,658 | ₩45,460 | ₩43,142 | ₩43,536 | -2.51% | 361.6만 |
|---|
| 2026.07.06 | ₩41,840 | ₩44,017 | ₩41,412 | ₩43,884 | +4.89% | 286.8만 |
|---|
| 2026.07.02 | ₩42,588 | ₩43,349 | ₩42,241 | ₩42,842 | +0.60% | 276.2만 |
|---|
| 2026.07.01 | ₩41,533 | ₩43,530 | ₩41,479 | ₩42,120 | +1.42% | 449.7만 |
|---|
| 2026.06.30 | ₩39,221 | ₩40,871 | ₩38,941 | ₩40,784 | +3.99% | 339.5만 |
|---|
| 2026.06.29 | ₩39,622 | ₩40,624 | ₩39,262 | ₩39,876 | +0.64% | 429.5만 |
|---|
| 2026.06.26 | ₩37,338 | ₩38,914 | ₩37,271 | ₩38,834 | +4.01% | 646.8만 |
|---|
| 2026.06.25 | ₩36,888 | ₩38,774 | ₩36,530 | ₩36,723 | -0.45% | 586.5만 |
|---|
| 2026.06.24 | ₩36,189 | ₩38,306 | ₩35,975 | ₩37,765 | +4.36% | 610.1만 |
|---|
| 2026.06.23 | ₩34,853 | ₩36,496 | ₩34,506 | ₩36,069 | +3.49% | 515.4만 |
|---|
| 2026.06.22 | ₩34,840 | ₩36,042 | ₩33,691 | ₩34,506 | -0.96% | 507.9만 |
|---|
| 2026.06.18 | ₩34,893 | ₩35,882 | ₩34,105 | ₩35,481 | +1.68% | 528.1만 |
|---|
| 2026.06.17 | ₩36,563 | ₩37,158 | ₩35,200 | ₩35,361 | -3.29% | 683만 |
|---|
| 2026.06.16 | ₩37,645 | ₩38,540 | ₩36,817 | ₩37,151 | -1.31% | 315.3만 |
|---|
| 2026.06.15 | ₩37,618 | ₩38,674 | ₩37,084 | ₩37,819 | +0.53% | 335만 |
|---|
| 2026.06.12 | ₩38,126 | ₩38,326 | ₩36,603 | ₩37,124 | -2.63% | 318만 |
|---|
| 2026.06.11 | ₩37,423 | ₩38,647 | ₩37,204 | ₩37,939 | +1.38% | 573.1만 |
|---|
| 2026.06.10 | ₩39,562 | ₩40,384 | ₩37,845 | ₩38,086 | -3.73% | 567.1만 |
|---|
| 2026.06.09 | ₩40,878 | ₩42,227 | ₩38,607 | ₩40,477 | -0.98% | 775.5만 |
|---|
| 2026.06.08 | ₩41,484 | ₩42,868 | ₩40,958 | ₩41,519 | +0.08% | 836.6만 |
|---|
| 2026.06.05 | ₩40,838 | ₩41,806 | ₩39,462 | ₩41,573 | +1.80% | 829.2만 |
|---|
| 2026.06.04 | ₩41,873 | ₩42,394 | ₩40,357 | ₩41,199 | -1.61% | 668.1만 |
|---|
| 2026.06.03 | ₩41,185 | ₩42,347 | ₩39,074 | ₩41,319 | +0.32% | 1762.2만 |
|---|
| 2026.06.02 | ₩41,947 | ₩44,946 | ₩41,908 | ₩42,508 | +1.34% | 2598.6만 |
|---|
| 2026.06.01 | ₩42,367 | ₩45,500 | ₩41,666 | ₩45,139 | +6.54% | 1137.7만 |
|---|
| 2026.05.29 | ₩37,952 | ₩41,573 | ₩37,845 | ₩41,479 | +9.29% | 710.2만 |
|---|
| 2026.05.28 | ₩36,336 | ₩38,166 | ₩35,548 | ₩37,311 | +2.68% | 463만 |
|---|
| 2026.05.27 | ₩35,174 | ₩36,216 | ₩34,860 | ₩35,428 | +0.72% | 414.6만 |
|---|
| 2026.05.26 | ₩35,176 | ₩36,296 | ₩34,332 | ₩35,762 | +1.66% | 280.5만 |
|---|
| 2026.05.22 | ₩34,492 | ₩35,888 | ₩34,492 | ₩35,708 | +3.52% | 305.1만 |
|---|
| 2026.05.21 | ₩34,933 | ₩35,000 | ₩33,691 | ₩34,225 | -2.03% | 354.5만 |
|---|
| 2026.05.20 | ₩33,704 | ₩35,802 | ₩33,010 | ₩35,668 | +5.83% | 670.7만 |
|---|
| 2026.05.19 | ₩34,185 | ₩35,347 | ₩33,157 | ₩34,012 | -0.51% | 629만 |
|---|
| 2026.05.18 | ₩31,407 | ₩33,691 | ₩31,233 | ₩33,517 | +6.72% | 638.9만 |
|---|
| 2026.05.15 | ₩30,157 | ₩32,201 | ₩30,157 | ₩31,607 | +4.81% | 487.7만 |
|---|
| 2026.05.14 | ₩29,470 | ₩30,658 | ₩28,828 | ₩30,191 | +2.45% | 405.7만 |
|---|
| 2026.05.13 | ₩30,552 | ₩30,845 | ₩29,416 | ₩29,456 | -3.59% | 545.1만 |
|---|
| 2026.05.12 | ₩30,151 | ₩32,328 | ₩29,777 | ₩30,832 | +2.26% | 1182.2만 |
|---|
| 2026.05.11 | ₩34,279 | ₩35,254 | ₩33,631 | ₩34,252 | -0.08% | 716.8만 |
|---|
| 2026.05.08 | ₩33,824 | ₩34,766 | ₩32,996 | ₩34,706 | +2.61% | 396.4만 |
|---|
| 2026.05.07 | ₩33,664 | ₩34,987 | ₩33,370 | ₩34,626 | +2.86% | 593.3만 |
|---|
| 2026.05.06 | ₩32,127 | ₩32,729 | ₩31,313 | ₩32,449 | +1.00% | 345.6만 |
|---|
| 2026.05.05 | ₩33,170 | ₩33,704 | ₩32,348 | ₩33,183 | +0.04% | 376.9만 |
|---|
| 2026.05.04 | ₩31,660 | ₩33,194 | ₩31,547 | ₩32,849 | +3.76% | 582.5만 |
|---|
| 2026.05.01 | ₩31,658 | ₩32,408 | ₩30,511 | ₩32,128 | +1.49% | 989.4만 |
|---|
| 2026.04.30 | ₩29,002 | ₩29,603 | ₩28,414 | ₩29,576 | +1.98% | 572.2만 |
|---|
| 2026.04.29 | ₩29,523 | ₩29,790 | ₩28,975 | ₩29,269 | -0.86% | 405.3만 |
|---|
| 2026.04.28 | ₩29,777 | ₩31,086 | ₩29,403 | ₩29,977 | +0.67% | 962.2만 |
|---|
| 2026.04.27 | ₩28,481 | ₩29,162 | ₩28,214 | ₩28,655 | +0.61% | 350.9만 |
|---|
| 2026.04.24 | ₩27,880 | ₩28,815 | ₩27,693 | ₩28,735 | +3.07% | 622.5만 |
|---|
| 2026.04.23 | ₩28,321 | ₩28,508 | ₩26,971 | ₩27,599 | -2.55% | 518.7만 |
|---|
| 2026.04.22 | ₩29,830 | ₩30,116 | ₩29,176 | ₩29,870 | +0.13% | 496만 |
|---|
| 2026.04.21 | ₩29,029 | ₩31,019 | ₩28,721 | ₩29,590 | +1.93% | 563.4만 |
|---|
| 2026.04.20 | ₩28,053 | ₩29,109 | ₩28,053 | ₩28,935 | +3.14% | 404.2만 |
|---|
| 2026.04.17 | ₩29,510 | ₩30,064 | ₩28,494 | ₩28,615 | -3.03% | 518.6만 |
|---|
| 2026.04.16 | ₩29,323 | ₩30,391 | ₩28,842 | ₩29,162 | -0.55% | 483.1만 |
|---|
| 2026.04.15 | ₩27,840 | ₩29,162 | ₩27,279 | ₩29,069 | +4.41% | 695.1만 |
|---|
| 2026.04.14 | ₩27,158 | ₩27,973 | ₩26,624 | ₩26,824 | -1.23% | 498.8만 |
|---|
| 2026.04.13 | ₩26,330 | ₩27,045 | ₩26,023 | ₩26,758 | +1.62% | 721.9만 |
|---|
| 2026.04.10 | ₩26,123 | ₩26,410 | ₩25,021 | ₩25,943 | -0.69% | 789.1만 |
|---|
| 2026.04.09 | ₩27,679 | ₩28,294 | ₩26,063 | ₩26,277 | -5.07% | 1168.3만 |
|---|
| 2026.04.08 | ₩32,008 | ₩32,328 | ₩28,407 | ₩28,508 | -10.93% | 1282만 |
|---|
| 2026.04.07 | ₩30,157 | ₩31,246 | ₩30,011 | ₩30,926 | +2.55% | 475만 |
|---|
| 2026.04.06 | ₩30,151 | ₩30,645 | ₩29,790 | ₩30,405 | +0.84% | 381.6만 |
|---|
| 2026.04.02 | ₩29,470 | ₩30,699 | ₩29,002 | ₩30,151 | +2.31% | 556.4만 |
|---|
| 2026.04.01 | ₩29,296 | ₩29,824 | ₩28,454 | ₩29,363 | +0.23% | 527.7만 |
|---|
| 2026.03.31 | ₩28,120 | ₩29,079 | ₩27,546 | ₩28,908 | +2.80% | 551.1만 |
|---|
| 2026.03.30 | ₩27,386 | ₩28,695 | ₩27,305 | ₩27,786 | +1.46% | 531만 |
|---|
| 2026.03.27 | ₩27,786 | ₩27,840 | ₩26,985 | ₩27,185 | -2.16% | 535.5만 |
|---|
| 2026.03.26 | ₩27,132 | ₩28,962 | ₩27,065 | ₩28,387 | +4.63% | 429.8만 |
|---|
| 2026.03.25 | ₩28,321 | ₩28,842 | ₩27,265 | ₩27,613 | -2.50% | 429.2만 |
|---|
| 2026.03.24 | ₩29,376 | ₩29,389 | ₩27,452 | ₩27,599 | -6.05% | 662.9만 |
|---|
| 2026.03.23 | ₩29,456 | ₩30,017 | ₩29,082 | ₩29,750 | +1.00% | 457.2만 |
|---|
| 2026.03.20 | ₩30,552 | ₩30,552 | ₩29,363 | ₩29,723 | -2.71% | 802.9만 |
|---|
| 2026.03.19 | ₩30,057 | ₩31,206 | ₩29,950 | ₩30,578 | +1.73% | 461.1만 |
|---|
| 2026.03.18 | ₩30,124 | ₩30,819 | ₩29,924 | ₩30,231 | +0.35% | 323.8만 |
|---|
| 2026.03.17 | ₩30,191 | ₩31,333 | ₩30,084 | ₩30,565 | +1.24% | 501.2만 |
|---|
| 2026.03.16 | ₩30,592 | ₩30,632 | ₩29,830 | ₩30,151 | -1.44% | 613.7만 |
|---|
| 2026.03.13 | ₩30,612 | ₩30,966 | ₩29,925 | ₩30,311 | -0.98% | 466.3만 |
|---|
| 2026.03.12 | ₩30,725 | ₩32,101 | ₩30,271 | ₩30,485 | -0.78% | 768만 |
|---|
| 2026.03.11 | ₩31,293 | ₩31,640 | ₩30,418 | ₩30,939 | -1.13% | 644.9만 |
|---|
| 2026.03.10 | ₩32,462 | ₩32,462 | ₩30,805 | ₩30,979 | -4.57% | 869.7만 |
|---|
| 2026.03.09 | ₩32,863 | ₩33,163 | ₩31,968 | ₩32,836 | -0.08% | 742.4만 |
|---|
| 2026.03.06 | ₩33,664 | ₩34,332 | ₩32,876 | ₩33,277 | -1.15% | 911.4만 |
|---|
| 2026.03.05 | ₩33,722 | ₩35,367 | ₩33,544 | ₩33,891 | +0.50% | 810만 |
|---|
| 2026.03.04 | ₩31,527 | ₩33,584 | ₩30,859 | ₩33,464 | +6.14% | 2335만 |
|---|
| 2026.03.03 | ₩34,132 | ₩36,443 | ₩33,090 | ₩35,668 | +4.50% | 1324.3만 |
|---|
| 2026.03.02 | ₩33,664 | ₩35,641 | ₩33,159 | ₩34,987 | +3.93% | 564.2만 |
|---|
| 2026.02.27 | ₩35,715 | ₩36,042 | ₩35,020 | ₩35,134 | -1.63% | 458만 |
|---|
| 2026.02.26 | ₩34,866 | ₩37,845 | ₩34,813 | ₩37,258 | +6.86% | 614.1만 |
|---|
| 2026.02.25 | ₩33,250 | ₩34,786 | ₩32,542 | ₩34,693 | +4.34% | 515.6만 |
|---|
| 2026.02.24 | ₩31,968 | ₩34,038 | ₩31,326 | ₩33,303 | +4.18% | 593.9만 |
|---|
| 2026.02.23 | ₩34,399 | ₩34,434 | ₩31,727 | ₩32,101 | -6.68% | 1139.9만 |
|---|
| 2026.02.20 | ₩38,620 | ₩39,502 | ₩34,773 | ₩35,254 | -8.72% | 1257.7만 |
|---|
| 2026.02.19 | ₩39,068 | ₩39,068 | ₩38,146 | ₩38,393 | -1.73% | 492.5만 |
|---|
| 2026.02.18 | ₩37,926 | ₩39,595 | ₩37,137 | ₩38,714 | +2.08% | 377.9만 |
|---|
| 2026.02.17 | ₩38,821 | ₩39,549 | ₩37,271 | ₩37,966 | -2.20% | 535.5만 |
|---|
| 2026.02.13 | ₩40,076 | ₩40,611 | ₩39,262 | ₩39,475 | -1.50% | 394.1만 |
|---|
| 2026.02.12 | ₩40,103 | ₩40,931 | ₩38,126 | ₩39,515 | -1.47% | 490.1만 |
|---|
| 2026.02.11 | ₩41,800 | ₩42,147 | ₩39,262 | ₩40,103 | -4.06% | 713.3만 |
|---|
| 2026.02.10 | ₩43,283 | ₩43,483 | ₩41,199 | ₩42,147 | -2.62% | 547.4만 |
|---|
| 2026.02.09 | ₩42,080 | ₩43,550 | ₩40,945 | ₩43,363 | +3.05% | 405.3만 |
|---|
| 2026.02.06 | ₩41,479 | ₩43,189 | ₩40,230 | ₩42,922 | +3.48% | 518.6만 |
|---|
| 2026.02.05 | ₩42,882 | ₩44,324 | ₩40,744 | ₩40,891 | -4.64% | 669.3만 |
|---|
| 2026.02.04 | ₩43,657 | ₩44,578 | ₩41,920 | ₩43,470 | -0.43% | 423.2만 |
|---|
| 2026.02.03 | ₩45,954 | ₩46,168 | ₩42,855 | ₩43,870 | -4.53% | 758.8만 |
|---|
| 2026.02.02 | ₩46,649 | ₩48,773 | ₩46,101 | ₩47,223 | +1.23% | 510.8만 |
|---|
| 2026.01.30 | ₩47,504 | ₩47,958 | ₩46,442 | ₩46,729 | -1.63% | 356.6만 |
|---|
| 2026.01.29 | ₩47,925 | ₩48,092 | ₩45,847 | ₩47,424 | -1.05% | 535.4만 |
|---|
| 2026.01.28 | ₩50,924 | ₩51,218 | ₩49,334 | ₩49,728 | -2.35% | 302.6만 |
|---|
| 2026.01.27 | ₩50,723 | ₩51,284 | ₩48,826 | ₩49,855 | -1.71% | 404.4만 |
|---|
| 2026.01.26 | ₩49,782 | ₩51,618 | ₩49,080 | ₩50,991 | +2.43% | 711.9만 |
|---|
| 2026.01.23 | ₩49,775 | ₩50,470 | ₩46,756 | ₩48,599 | -2.36% | 649.5만 |
|---|
| 2026.01.22 | ₩44,792 | ₩50,129 | ₩44,512 | ₩49,962 | +11.54% | 1025.9만 |
|---|
| 2026.01.21 | ₩44,431 | ₩45,019 | ₩43,977 | ₩44,284 | -0.33% | 371만 |
|---|
| 2026.01.20 | ₩44,525 | ₩45,660 | ₩44,064 | ₩44,137 | -0.87% | 532.7만 |
|---|
| 2026.01.16 | ₩46,542 | ₩46,622 | ₩45,313 | ₩45,607 | -2.01% | 469.7만 |
|---|
| 2026.01.15 | ₩48,319 | ₩48,511 | ₩46,088 | ₩46,422 | -3.93% | 490.9만 |
|---|
| 2026.01.14 | ₩47,985 | ₩49,067 | ₩47,076 | ₩48,305 | +0.67% | 675.3만 |
|---|
| 2026.01.13 | ₩48,105 | ₩48,559 | ₩45,928 | ₩47,891 | -0.44% | 566.9만 |
|---|
| 2026.01.12 | ₩46,515 | ₩48,199 | ₩45,473 | ₩47,637 | +2.41% | 640.4만 |
|---|
| 2026.01.09 | ₩47,591 | ₩47,998 | ₩46,889 | ₩47,277 | -0.66% | 403.7만 |
|---|
| 2026.01.08 | ₩48,760 | ₩48,960 | ₩47,304 | ₩47,491 | -2.60% | 511.5만 |
|---|
| 2026.01.07 | ₩48,639 | ₩49,655 | ₩48,252 | ₩49,107 | +0.96% | 438.1만 |
|---|
| 2026.01.06 | ₩50,096 | ₩50,242 | ₩48,760 | ₩49,080 | -2.03% | 501.9만 |
|---|
| 2026.01.05 | ₩48,426 | ₩50,176 | ₩48,332 | ₩50,109 | +3.48% | 410.1만 |
|---|
| 2026.01.02 | ₩50,737 | ₩50,777 | ₩47,958 | ₩48,332 | -4.74% | 554.5만 |
|---|
| 2025.12.31 | ₩50,870 | ₩50,897 | ₩50,055 | ₩50,136 | -1.44% | 242.9만 |
|---|
| 2025.12.30 | ₩51,004 | ₩51,632 | ₩50,857 | ₩50,977 | -0.05% | 241.9만 |
|---|
| 2025.12.29 | ₩50,149 | ₩51,391 | ₩50,149 | ₩51,057 | +1.81% | 252.2만 |
|---|
| 2025.12.26 | ₩50,096 | ₩50,857 | ₩50,015 | ₩50,550 | +0.91% | 162.8만 |
|---|
| 2025.12.24 | ₩50,015 | ₩50,443 | ₩49,715 | ₩50,069 | +0.11% | 139.2만 |
|---|
| 2025.12.23 | ₩50,790 | ₩51,031 | ₩49,681 | ₩50,189 | -1.18% | 286.5만 |
|---|
| 2025.12.22 | ₩51,097 | ₩52,033 | ₩50,977 | ₩51,271 | +0.34% | 371.8만 |
|---|
| 2025.12.19 | ₩50,844 | ₩51,311 | ₩50,309 | ₩50,763 | -0.16% | 502.7만 |
|---|
| 2025.12.18 | ₩51,097 | ₩51,772 | ₩50,723 | ₩50,857 | -0.47% | 294.2만 |
|---|
| 2025.12.17 | ₩51,097 | ₩52,099 | ₩50,523 | ₩50,590 | -0.99% | 369.3만 |
|---|
| 2025.12.16 | ₩50,283 | ₩51,471 | ₩50,229 | ₩50,897 | +1.22% | 345.7만 |
|---|
| 2025.12.15 | ₩53,435 | ₩53,435 | ₩51,418 | ₩51,552 | -3.52% | 307.7만 |
|---|
| 2025.12.12 | ₩54,584 | ₩54,744 | ₩52,781 | ₩52,794 | -3.28% | 274.8만 |
|---|
| 2025.12.11 | ₩53,502 | ₩55,506 | ₩53,502 | ₩54,370 | +1.62% | 347.1만 |
|---|
| 2025.12.10 | ₩52,580 | ₩54,784 | ₩52,313 | ₩54,103 | +2.90% | 426.8만 |
|---|
| 2025.12.09 | ₩51,952 | ₩52,901 | ₩51,284 | ₩52,126 | +0.33% | 384.4만 |
|---|
| 2025.12.08 | ₩50,309 | ₩53,781 | ₩50,296 | ₩52,193 | +3.74% | 706.5만 |
|---|
| 2025.12.05 | ₩50,416 | ₩51,578 | ₩49,788 | ₩49,895 | -1.03% | 633.9만 |
|---|
| 2025.12.04 | ₩51,204 | ₩51,258 | ₩49,055 | ₩50,109 | -2.14% | 796.6만 |
|---|
| 2025.12.03 | ₩51,819 | ₩51,832 | ₩47,838 | ₩50,536 | -2.47% | 2201.3만 |
|---|
| 2025.12.02 | ₩56,868 | ₩58,311 | ₩55,973 | ₩57,937 | +1.88% | 967.7만 |
|---|
| 2025.12.01 | ₩53,956 | ₩56,307 | ₩53,575 | ₩54,971 | +1.88% | 455.2만 |
|---|
| 2025.11.28 | ₩54,350 | ₩55,319 | ₩53,863 | ₩54,851 | +0.92% | 237.4만 |
|---|
| 2025.11.26 | ₩55,092 | ₩55,292 | ₩53,649 | ₩54,197 | -1.62% | 388.4만 |
|---|
| 2025.11.25 | ₩55,172 | ₩55,232 | ₩53,636 | ₩55,092 | -0.15% | 746.8만 |
|---|
| 2025.11.24 | ₩56,027 | ₩56,408 | ₩55,185 | ₩55,372 | -1.17% | 503.2만 |
|---|
| 2025.11.21 | ₩56,675 | ₩56,675 | ₩53,696 | ₩55,426 | -2.20% | 540만 |
|---|
| 2025.11.20 | ₩58,772 | ₩59,741 | ₩56,200 | ₩56,788 | -3.38% | 276.5만 |
|---|
| 2025.11.19 | ₩57,242 | ₩58,886 | ₩57,236 | ₩57,977 | +1.28% | 317.5만 |
|---|
| 2025.11.18 | ₩56,655 | ₩59,313 | ₩56,147 | ₩59,139 | +4.39% | 315.1만 |
|---|
| 2025.11.17 | ₩59,046 | ₩59,113 | ₩56,548 | ₩56,962 | -3.53% | 327.9만 |
|---|
| 2025.11.14 | ₩57,309 | ₩60,061 | ₩57,269 | ₩59,220 | +3.33% | 240.9만 |
|---|
| 2025.11.13 | ₩61,450 | ₩61,551 | ₩58,191 | ₩58,739 | -4.41% | 329.8만 |
|---|
| 2025.11.12 | ₩62,158 | ₩63,254 | ₩61,197 | ₩62,052 | -0.17% | 163.4만 |
|---|
| 2025.11.11 | ₩60,956 | ₩62,720 | ₩60,956 | ₩62,158 | +1.97% | 222.3만 |
|---|
| 2025.11.10 | ₩61,130 | ₩62,386 | ₩60,375 | ₩61,704 | +0.94% | 294.9만 |
|---|
| 2025.11.07 | ₩60,061 | ₩61,114 | ₩58,792 | ₩60,849 | +1.31% | 305.6만 |
|---|
| 2025.11.06 | ₩61,758 | ₩61,851 | ₩58,565 | ₩60,863 | -1.45% | 343.3만 |
|---|
| 2025.11.05 | ₩62,773 | ₩63,027 | ₩61,003 | ₩61,223 | -2.47% | 224만 |
|---|
| 2025.11.04 | ₩65,939 | ₩66,727 | ₩61,330 | ₩62,118 | -5.79% | 394.4만 |
|---|
| 2025.11.03 | ₩65,191 | ₩69,973 | ₩63,908 | ₩68,183 | +4.59% | 555.5만 |
|---|
| 2025.10.31 | ₩64,042 | ₩65,471 | ₩63,668 | ₩65,124 | +1.69% | 214.6만 |
|---|
| 2025.10.30 | ₩62,960 | ₩66,013 | ₩62,786 | ₩63,428 | +0.74% | 282.4만 |
|---|
| 2025.10.29 | ₩64,109 | ₩65,365 | ₩63,508 | ₩64,162 | +0.08% | 196.6만 |
|---|
| 2025.10.28 | ₩65,097 | ₩65,431 | ₩64,109 | ₩64,403 | -1.07% | 163.5만 |
|---|
| 2025.10.27 | ₩65,752 | ₩66,400 | ₩64,376 | ₩64,804 | -1.44% | 187만 |
|---|
| 2025.10.24 | ₩65,391 | ₩66,233 | ₩64,777 | ₩64,830 | -0.86% | 233.9만 |
|---|
| 2025.10.23 | ₩63,975 | ₩64,944 | ₩63,762 | ₩64,283 | +0.48% | 179.5만 |
|---|
| 2025.10.22 | ₩64,977 | ₩66,073 | ₩64,096 | ₩64,242 | -1.13% | 306.7만 |
|---|
| 2025.10.21 | ₩63,027 | ₩67,702 | ₩62,720 | ₩66,139 | +4.94% | 502.8만 |
|---|
| 2025.10.20 | ₩60,956 | ₩64,029 | ₩60,903 | ₩62,920 | +3.22% | 353.2만 |
|---|
| 2025.10.17 | ₩62,412 | ₩64,162 | ₩60,362 | ₩60,529 | -3.02% | 989.4만 |
|---|
| 2025.10.16 | ₩59,006 | ₩66,714 | ₩57,102 | ₩64,483 | +9.28% | 1915만 |
|---|
| 2025.10.15 | ₩60,462 | ₩60,582 | ₩58,151 | ₩58,304 | -3.57% | 280.7만 |
|---|
| 2025.10.14 | ₩57,630 | ₩60,502 | ₩56,922 | ₩59,794 | +3.76% | 285.2만 |
|---|
| 2025.10.13 | ₩60,582 | ₩60,758 | ₩58,819 | ₩59,033 | -2.56% | 297.7만 |
|---|
| 2025.10.10 | ₩62,639 | ₩63,762 | ₩58,872 | ₩59,594 | -4.86% | 337만 |
|---|