가비아

079940KOSDAQ우량기업부

41,350▲ 100 (0.24%)

거래량: 27,632
거래대금: 11억
시가총액: 5,549억

전일 기준 · 2026-09-23 종가 (T+1 반영)

가비아 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-09-23	41,350	▲ 0.24%	41,500	41,500	40,750	27,632	11억
2026-09-22	41,250	▼ 0.72%	41,450	41,750	40,750	13,128	5억
2026-09-21	41,550	▲ 3.88%	40,900	42,150	39,000	21,730	8억
2026-09-18	40,000	▲ 2.30%	39,150	42,450	39,150	105,447	42억
2026-09-17	39,100	▲ 4.83%	37,300	40,400	37,000	87,906	34억
2026-09-16	37,300	▼ 5.09%	38,750	39,200	37,000	109,801	41억
2026-09-15	39,300	▲ 0.38%	39,150	40,000	38,600	60,537	23억
2026-09-14	39,150	▼ 9.06%	43,050	43,050	38,500	48,957	19억
2026-09-11	43,050	▲ 1.41%	42,400	43,350	42,000	16,947	7억
2026-09-10	42,450	▼ 0.35%	42,600	43,050	42,050	1,213,793	515억
2026-09-09	42,600	▲ 0.47%	42,600	42,900	42,150	7,834	3억
2026-09-08	42,400	▲ 0.47%	42,700	43,050	40,200	23,604	10억
2026-09-07	42,200	▼ 0.47%	41,600	42,600	41,600	7,538	3억
2026-09-04	42,400	▼ 2.30%	43,600	43,600	41,450	40,583	17억
2026-09-03	43,400	▼ 2.80%	44,500	44,550	43,400	14,064	6억
2026-09-02	44,650	▼ 0.33%	44,800	44,850	44,300	12,627	5억
2026-09-01	44,800	▼ 1.54%	45,500	45,550	44,350	20,762	9억
2026-08-31	45,500	▼ 0.76%	45,850	45,950	45,150	7,014	3억
2026-08-28	45,850	▲ 0.66%	45,700	46,000	45,600	10,155	4억
2026-08-27	45,550	▼ 1.09%	46,050	46,200	45,450	12,816	5억
2026-08-26	46,050	▲ 0.11%	46,050	46,250	45,850	12,540	5억
2026-08-25	46,000	▲ 1.32%	45,300	46,150	45,300	22,632	10억
2026-08-24	45,400	▲ 1.23%	44,900	46,000	44,900	11,407	5억
2026-08-21	44,850	▼ 0.77%	45,200	45,550	44,750	11,728	5억
2026-08-20	45,200	— 0.00%	45,200	45,750	44,850	18,878	8억
2026-08-19	45,200	▲ 2.84%	43,550	45,500	43,400	25,318	11억
2026-08-18	43,950	▼ 1.90%	45,000	45,000	43,200	80,154	35억
2026-08-14	44,800	▲ 1.01%	44,450	45,550	44,300	12,637	5억
2026-08-13	44,350	▲ 2.66%	44,200	45,550	43,650	27,243	12억
2026-08-12	43,200	▼ 1.03%	44,500	44,500	42,350	31,299	13억

...

가비아

079940KOSDAQ우량기업부

41,350▲ 100 (0.24%)

거래량: 27,632
거래대금: 11억
시가총액: 5,549억

전일 기준 · 2026-09-23 종가 (T+1 반영)

가비아 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-09-23	41,350	▲ 0.24%	41,500	41,500	40,750	27,632	11억
2026-09-22	41,250	▼ 0.72%	41,450	41,750	40,750	13,128	5억
2026-09-21	41,550	▲ 3.88%	40,900	42,150	39,000	21,730	8억
2026-09-18	40,000	▲ 2.30%	39,150	42,450	39,150	105,447	42억
2026-09-17	39,100	▲ 4.83%	37,300	40,400	37,000	87,906	34억
2026-09-16	37,300	▼ 5.09%	38,750	39,200	37,000	109,801	41억
2026-09-15	39,300	▲ 0.38%	39,150	40,000	38,600	60,537	23억
2026-09-14	39,150	▼ 9.06%	43,050	43,050	38,500	48,957	19억
2026-09-11	43,050	▲ 1.41%	42,400	43,350	42,000	16,947	7억
2026-09-10	42,450	▼ 0.35%	42,600	43,050	42,050	1,213,793	515억
2026-09-09	42,600	▲ 0.47%	42,600	42,900	42,150	7,834	3억
2026-09-08	42,400	▲ 0.47%	42,700	43,050	40,200	23,604	10억
2026-09-07	42,200	▼ 0.47%	41,600	42,600	41,600	7,538	3억
2026-09-04	42,400	▼ 2.30%	43,600	43,600	41,450	40,583	17억
2026-09-03	43,400	▼ 2.80%	44,500	44,550	43,400	14,064	6억
2026-09-02	44,650	▼ 0.33%	44,800	44,850	44,300	12,627	5억
2026-09-01	44,800	▼ 1.54%	45,500	45,550	44,350	20,762	9억
2026-08-31	45,500	▼ 0.76%	45,850	45,950	45,150	7,014	3억
2026-08-28	45,850	▲ 0.66%	45,700	46,000	45,600	10,155	4억
2026-08-27	45,550	▼ 1.09%	46,050	46,200	45,450	12,816	5억
2026-08-26	46,050	▲ 0.11%	46,050	46,250	45,850	12,540	5억
2026-08-25	46,000	▲ 1.32%	45,300	46,150	45,300	22,632	10억
2026-08-24	45,400	▲ 1.23%	44,900	46,000	44,900	11,407	5억
2026-08-21	44,850	▼ 0.77%	45,200	45,550	44,750	11,728	5억
2026-08-20	45,200	— 0.00%	45,200	45,750	44,850	18,878	8억
2026-08-19	45,200	▲ 2.84%	43,550	45,500	43,400	25,318	11억
2026-08-18	43,950	▼ 1.90%	45,000	45,000	43,200	80,154	35억
2026-08-14	44,800	▲ 1.01%	44,450	45,550	44,300	12,637	5억
2026-08-13	44,350	▲ 2.66%	44,200	45,550	43,650	27,243	12억
2026-08-12	43,200	▼ 1.03%	44,500	44,500	42,350	31,299	13억

...