시장 데이터를 불러오는 중
전체 종목
GS 과거 주가
078930.KS · KOSPI
주요 제품·사업: 지주회사/부동산 임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
078930.KS · KOSPI
주요 제품·사업: 지주회사/부동산 임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩109,300 | ₩109,300 | ₩104,000 | ₩104,000 | -4.85% | 43.7만 |
| 2026.10.07 | ₩105,000 | ₩115,800 | ₩104,100 | ₩109,900 | +4.67% | 45.5만 |
| 2026.10.06 | ₩104,500 | ₩106,100 | ₩99,400 | ₩105,800 | +1.24% | 35.1만 |
| 2026.10.02 | ₩103,700 | ₩107,000 | ₩103,300 | ₩106,400 | +2.60% | 39.2만 |
| 2026.10.01 | ₩107,200 | ₩107,400 | ₩101,100 | ₩102,200 | -4.66% | 39.4만 |
| 2026.09.30 | ₩107,900 | ₩108,700 | ₩105,700 | ₩107,200 | -0.65% | 34.3만 |
| 2026.09.29 | ₩113,700 | ₩113,800 | ₩106,300 | ₩108,700 | -4.40% | 24.3만 |
| 2026.09.28 | ₩111,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,200 |
| ₩113,800 |
| +2.52% |
| 40.7만 |
| 2026.09.23 | ₩110,600 | ₩114,500 | ₩108,000 | ₩110,700 | +0.09% | 34.2만 |
|---|
| 2026.09.22 | ₩111,800 | ₩113,400 | ₩105,300 | ₩110,600 | -1.07% | 54.2만 |
|---|
| 2026.09.21 | ₩113,600 | ₩115,100 | ₩112,300 | ₩113,300 | -0.26% | 18.1만 |
|---|
| 2026.09.18 | ₩114,800 | ₩116,100 | ₩112,500 | ₩113,900 | -0.78% | 29.5만 |
|---|
| 2026.09.17 | ₩111,900 | ₩116,000 | ₩111,000 | ₩114,000 | +1.88% | 36만 |
|---|
| 2026.09.16 | ₩114,100 | ₩115,000 | ₩110,900 | ₩112,000 | -1.84% | 43.6만 |
|---|
| 2026.09.15 | ₩114,400 | ₩116,700 | ₩113,600 | ₩115,100 | +0.61% | 24.3만 |
|---|
| 2026.09.14 | ₩116,100 | ₩118,600 | ₩115,100 | ₩116,400 | +0.26% | 30.5만 |
|---|
| 2026.09.11 | ₩115,500 | ₩119,500 | ₩113,000 | ₩119,000 | +3.03% | 37.3만 |
|---|
| 2026.09.10 | ₩123,200 | ₩125,500 | ₩116,300 | ₩117,900 | -4.30% | 85.8만 |
|---|
| 2026.09.09 | ₩124,500 | ₩124,500 | ₩116,700 | ₩122,100 | -1.93% | 65.3만 |
|---|
| 2026.09.08 | ₩128,500 | ₩130,900 | ₩122,700 | ₩124,500 | -3.11% | 35.1만 |
|---|
| 2026.09.07 | ₩125,000 | ₩126,300 | ₩121,300 | ₩125,600 | +0.48% | 29.6만 |
|---|
| 2026.09.04 | ₩121,600 | ₩128,700 | ₩121,600 | ₩123,900 | +1.89% | 50.7만 |
|---|
| 2026.09.03 | ₩120,000 | ₩122,800 | ₩115,300 | ₩118,900 | -0.92% | 56.3만 |
|---|
| 2026.09.02 | ₩124,600 | ₩124,600 | ₩119,600 | ₩120,000 | -3.69% | 37만 |
|---|
| 2026.09.01 | ₩128,700 | ₩131,700 | ₩122,600 | ₩124,700 | -3.11% | 36.4만 |
|---|
| 2026.08.31 | ₩128,600 | ₩130,900 | ₩122,400 | ₩127,100 | -1.17% | 49.5만 |
|---|
| 2026.08.28 | ₩124,800 | ₩131,500 | ₩123,350 | ₩129,200 | +3.53% | 53.1만 |
|---|
| 2026.08.27 | ₩130,200 | ₩133,200 | ₩121,300 | ₩123,200 | -5.38% | 47.2만 |
|---|
| 2026.08.26 | ₩121,800 | ₩129,700 | ₩115,300 | ₩127,700 | +4.84% | 65.9만 |
|---|
| 2026.08.25 | ₩114,600 | ₩123,700 | ₩111,900 | ₩121,800 | +6.28% | 61.4만 |
|---|
| 2026.08.24 | ₩116,000 | ₩121,400 | ₩113,500 | ₩114,600 | -1.21% | 39.3만 |
|---|
| 2026.08.21 | ₩113,000 | ₩117,400 | ₩110,700 | ₩116,200 | +2.83% | 57.5만 |
|---|
| 2026.08.20 | ₩117,700 | ₩121,200 | ₩112,700 | ₩113,600 | -3.48% | 57.9만 |
|---|
| 2026.08.19 | ₩117,500 | ₩120,800 | ₩114,100 | ₩119,700 | +1.87% | 44.4만 |
|---|
| 2026.08.18 | ₩115,800 | ₩120,100 | ₩115,000 | ₩119,300 | +3.02% | 64.3만 |
|---|
| 2026.08.14 | ₩107,000 | ₩118,700 | ₩106,900 | ₩117,000 | +9.35% | 80.6만 |
|---|
| 2026.08.13 | ₩101,000 | ₩113,000 | ₩99,800 | ₩107,400 | +6.34% | 94.3만 |
|---|
| 2026.08.12 | ₩101,100 | ₩106,400 | ₩98,600 | ₩101,000 | -0.10% | 82.8만 |
|---|
| 2026.08.11 | ₩98,500 | ₩101,700 | ₩96,000 | ₩97,500 | -1.02% | 45.3만 |
|---|
| 2026.08.10 | ₩98,300 | ₩98,300 | ₩94,450 | ₩97,300 | -1.02% | 29.4만 |
|---|
| 2026.08.07 | ₩97,900 | ₩101,700 | ₩96,600 | ₩98,900 | +1.02% | 37만 |
|---|
| 2026.08.06 | ₩96,200 | ₩100,000 | ₩96,000 | ₩98,800 | +2.70% | 53.1만 |
|---|
| 2026.08.05 | ₩95,100 | ₩101,900 | ₩93,100 | ₩95,000 | -0.11% | 53.3만 |
|---|
| 2026.08.04 | ₩83,800 | ₩98,400 | ₩83,500 | ₩96,900 | +15.63% | 75.6만 |
|---|
| 2026.08.03 | ₩85,700 | ₩88,600 | ₩83,900 | ₩84,600 | -1.28% | 38.4만 |
|---|
| 2026.07.31 | ₩88,000 | ₩89,900 | ₩69,500 | ₩89,000 | +1.14% | 97.2만 |
|---|
| 2026.07.30 | ₩86,100 | ₩92,500 | ₩85,700 | ₩86,500 | +0.46% | 64.8만 |
|---|
| 2026.07.29 | ₩88,400 | ₩89,700 | ₩80,100 | ₩84,100 | -4.86% | 51.5만 |
|---|
| 2026.07.28 | ₩90,400 | ₩92,100 | ₩86,800 | ₩87,500 | -3.21% | 36.3만 |
|---|
| 2026.07.27 | ₩95,600 | ₩96,400 | ₩90,800 | ₩91,600 | -4.18% | 39.3만 |
|---|
| 2026.07.24 | ₩92,300 | ₩99,800 | ₩92,200 | ₩95,300 | +3.25% | 97.8만 |
|---|
| 2026.07.23 | ₩84,300 | ₩94,900 | ₩84,200 | ₩93,600 | +11.03% | 101.1만 |
|---|
| 2026.07.22 | ₩83,100 | ₩86,800 | ₩83,100 | ₩84,200 | +1.32% | 34.5만 |
|---|
| 2026.07.21 | ₩81,100 | ₩84,000 | ₩79,500 | ₩82,500 | +1.73% | 27.5만 |
|---|
| 2026.07.20 | ₩82,700 | ₩87,600 | ₩79,400 | ₩83,200 | +0.60% | 63만 |
|---|
| 2026.07.16 | ₩82,500 | ₩85,300 | ₩81,100 | ₩82,800 | +0.36% | 37만 |
|---|
| 2026.07.15 | ₩80,100 | ₩83,300 | ₩79,500 | ₩81,800 | +2.12% | 36.1만 |
|---|
| 2026.07.14 | ₩81,200 | ₩81,400 | ₩77,800 | ₩79,000 | -2.71% | 44.8만 |
|---|
| 2026.07.13 | ₩80,700 | ₩86,300 | ₩78,800 | ₩79,500 | -1.49% | 61.1만 |
|---|
| 2026.07.10 | ₩78,500 | ₩82,200 | ₩76,000 | ₩80,200 | +2.17% | 31.7만 |
|---|
| 2026.07.09 | ₩79,200 | ₩80,800 | ₩75,000 | ₩75,600 | -4.55% | 52.6만 |
|---|
| 2026.07.08 | ₩79,900 | ₩81,900 | ₩77,000 | ₩78,600 | -1.63% | 46.7만 |
|---|
| 2026.07.07 | ₩77,900 | ₩82,300 | ₩76,400 | ₩80,100 | +2.82% | 57.2만 |
|---|
| 2026.07.06 | ₩73,000 | ₩81,100 | ₩73,000 | ₩78,100 | +6.99% | 37.8만 |
|---|
| 2026.07.03 | ₩77,400 | ₩78,000 | ₩71,900 | ₩73,000 | -5.68% | 36.5만 |
|---|
| 2026.07.02 | ₩72,500 | ₩78,500 | ₩70,900 | ₩76,900 | +6.07% | 54만 |
|---|
| 2026.07.01 | ₩68,200 | ₩73,100 | ₩67,000 | ₩73,000 | +7.04% | 38.2만 |
|---|
| 2026.06.30 | ₩67,300 | ₩68,000 | ₩64,900 | ₩66,300 | -1.49% | 29.1만 |
|---|
| 2026.06.29 | ₩63,300 | ₩67,900 | ₩62,600 | ₩67,300 | +6.32% | 34.7만 |
|---|
| 2026.06.26 | ₩64,800 | ₩64,900 | ₩60,800 | ₩62,500 | -3.55% | 24.3만 |
|---|
| 2026.06.25 | ₩66,000 | ₩67,700 | ₩64,200 | ₩64,200 | -2.73% | 30.9만 |
|---|
| 2026.06.24 | ₩65,300 | ₩66,800 | ₩63,000 | ₩66,100 | +1.23% | 22만 |
|---|
| 2026.06.23 | ₩67,200 | ₩68,000 | ₩64,400 | ₩65,000 | -3.27% | 23.4만 |
|---|
| 2026.06.22 | ₩69,400 | ₩69,700 | ₩67,000 | ₩67,600 | -2.59% | 23.3만 |
|---|
| 2026.06.19 | ₩71,500 | ₩71,800 | ₩67,600 | ₩70,000 | -2.10% | 38.1만 |
|---|
| 2026.06.18 | ₩72,300 | ₩73,200 | ₩70,700 | ₩71,300 | -1.38% | 41.5만 |
|---|
| 2026.06.17 | ₩79,200 | ₩79,200 | ₩72,900 | ₩72,900 | -7.95% | 26.8만 |
|---|
| 2026.06.16 | ₩76,000 | ₩79,400 | ₩74,300 | ₩79,200 | +4.21% | 31.8만 |
|---|
| 2026.06.15 | ₩75,000 | ₩78,300 | ₩73,200 | ₩75,600 | +0.80% | 23.5만 |
|---|
| 2026.06.12 | ₩73,500 | ₩74,700 | ₩72,000 | ₩72,500 | -1.36% | 28.6만 |
|---|
| 2026.06.11 | ₩71,500 | ₩73,700 | ₩69,600 | ₩71,700 | +0.28% | 41.8만 |
|---|
| 2026.06.10 | ₩73,100 | ₩74,500 | ₩70,500 | ₩72,600 | -0.68% | 23.6만 |
|---|
| 2026.06.09 | ₩71,000 | ₩74,400 | ₩69,900 | ₩73,800 | +3.94% | 32.5만 |
|---|
| 2026.06.08 | ₩71,400 | ₩73,000 | ₩68,700 | ₩69,900 | -2.10% | 29.9만 |
|---|
| 2026.06.05 | ₩76,300 | ₩76,300 | ₩71,600 | ₩74,100 | -2.88% | 19.3만 |
|---|
| 2026.06.04 | ₩74,000 | ₩77,400 | ₩72,600 | ₩76,300 | +3.11% | 37.8만 |
|---|
| 2026.06.02 | ₩73,900 | ₩73,900 | ₩70,300 | ₩72,600 | -1.76% | 26.2만 |
|---|
| 2026.06.01 | ₩72,400 | ₩73,900 | ₩70,000 | ₩73,200 | +1.10% | 29.8만 |
|---|
| 2026.05.29 | ₩74,600 | ₩74,800 | ₩70,400 | ₩72,500 | -2.82% | 31만 |
|---|
| 2026.05.28 | ₩75,200 | ₩75,400 | ₩71,100 | ₩74,100 | -1.46% | 24.6만 |
|---|
| 2026.05.27 | ₩77,100 | ₩77,400 | ₩73,700 | ₩74,800 | -2.98% | 23.3만 |
|---|
| 2026.05.26 | ₩79,500 | ₩79,900 | ₩75,900 | ₩77,000 | -3.14% | 17만 |
|---|
| 2026.05.22 | ₩76,200 | ₩77,000 | ₩74,400 | ₩76,900 | +0.92% | 15.6만 |
|---|
| 2026.05.21 | ₩74,200 | ₩76,000 | ₩73,350 | ₩75,400 | +1.62% | 35.7만 |
|---|
| 2026.05.20 | ₩76,000 | ₩76,600 | ₩72,200 | ₩73,900 | -2.76% | 22.4만 |
|---|
| 2026.05.19 | ₩74,000 | ₩76,300 | ₩71,300 | ₩75,500 | +2.03% | 46.2만 |
|---|
| 2026.05.18 | ₩78,800 | ₩78,900 | ₩71,300 | ₩74,800 | -5.08% | 29.2만 |
|---|
| 2026.05.15 | ₩75,500 | ₩86,700 | ₩75,500 | ₩77,300 | +2.38% | 96.9만 |
|---|
| 2026.05.14 | ₩71,700 | ₩76,100 | ₩68,200 | ₩74,700 | +4.18% | 46.6만 |
|---|
| 2026.05.13 | ₩77,400 | ₩79,800 | ₩70,900 | ₩71,900 | -7.11% | 48.6만 |
|---|
| 2026.05.12 | ₩78,000 | ₩78,500 | ₩72,900 | ₩76,200 | -2.31% | 26.6만 |
|---|
| 2026.05.11 | ₩78,600 | ₩81,200 | ₩76,500 | ₩77,400 | -1.53% | 34.8만 |
|---|
| 2026.05.08 | ₩78,900 | ₩79,800 | ₩76,500 | ₩79,400 | +0.63% | 30.2만 |
|---|
| 2026.05.07 | ₩77,000 | ₩78,800 | ₩75,600 | ₩78,600 | +2.08% | 29.1만 |
|---|
| 2026.05.06 | ₩78,700 | ₩79,600 | ₩75,700 | ₩76,900 | -2.29% | 45만 |
|---|
| 2026.05.04 | ₩82,400 | ₩83,200 | ₩79,800 | ₩80,900 | -1.82% | 29.4만 |
|---|
| 2026.04.30 | ₩81,300 | ₩84,000 | ₩81,000 | ₩81,900 | +0.74% | 36.9만 |
|---|
| 2026.04.29 | ₩79,700 | ₩82,400 | ₩77,300 | ₩82,100 | +3.01% | 58.7만 |
|---|
| 2026.04.28 | ₩76,500 | ₩78,900 | ₩76,200 | ₩76,800 | +0.39% | 26.9만 |
|---|
| 2026.04.27 | ₩76,200 | ₩77,800 | ₩73,800 | ₩76,500 | +0.39% | 23.2만 |
|---|
| 2026.04.24 | ₩76,600 | ₩77,200 | ₩74,900 | ₩75,700 | -1.17% | 16.4만 |
|---|
| 2026.04.23 | ₩72,900 | ₩77,600 | ₩71,100 | ₩76,800 | +5.35% | 41.9만 |
|---|
| 2026.04.22 | ₩70,900 | ₩71,000 | ₩69,400 | ₩70,800 | -0.14% | 16.8만 |
|---|
| 2026.04.21 | ₩71,000 | ₩71,500 | ₩69,800 | ₩70,800 | -0.28% | 16.6만 |
|---|
| 2026.04.20 | ₩72,900 | ₩72,900 | ₩70,800 | ₩71,000 | -2.61% | 15.3만 |
|---|
| 2026.04.17 | ₩72,800 | ₩73,800 | ₩71,100 | ₩71,900 | -1.24% | 22만 |
|---|
| 2026.04.16 | ₩72,200 | ₩73,300 | ₩71,100 | ₩73,000 | +1.11% | 16.1만 |
|---|
| 2026.04.15 | ₩73,200 | ₩74,000 | ₩71,200 | ₩72,300 | -1.23% | 26.8만 |
|---|
| 2026.04.14 | ₩72,800 | ₩74,200 | ₩72,400 | ₩73,200 | +0.55% | 20.8만 |
|---|
| 2026.04.13 | ₩72,600 | ₩74,300 | ₩71,500 | ₩72,700 | +0.14% | 36.8만 |
|---|
| 2026.04.10 | ₩69,500 | ₩72,600 | ₩69,100 | ₩71,700 | +3.17% | 28.1만 |
|---|
| 2026.04.09 | ₩67,700 | ₩70,500 | ₩67,650 | ₩69,400 | +2.51% | 30.8만 |
|---|
| 2026.04.08 | ₩67,300 | ₩68,900 | ₩66,900 | ₩68,600 | +1.93% | 29.1만 |
|---|
| 2026.04.07 | ₩64,100 | ₩65,700 | ₩64,000 | ₩64,600 | +0.78% | 14.7만 |
|---|
| 2026.04.06 | ₩63,500 | ₩66,300 | ₩63,500 | ₩65,600 | +3.31% | 19.1만 |
|---|
| 2026.04.03 | ₩63,200 | ₩64,300 | ₩63,000 | ₩63,300 | +0.16% | 14.8만 |
|---|
| 2026.04.02 | ₩66,500 | ₩66,700 | ₩62,300 | ₩62,800 | -5.56% | 39.3만 |
|---|
| 2026.04.01 | ₩66,500 | ₩67,200 | ₩64,600 | ₩66,800 | +0.45% | 28.7만 |
|---|
| 2026.03.31 | ₩64,500 | ₩65,800 | ₩63,500 | ₩63,800 | -1.09% | 21.3만 |
|---|
| 2026.03.30 | ₩64,800 | ₩66,400 | ₩64,000 | ₩65,900 | +1.70% | 21.5만 |
|---|
| 2026.03.27 | ₩67,200 | ₩68,200 | ₩65,100 | ₩67,900 | +1.04% | 20.2만 |
|---|
| 2026.03.26 | ₩70,200 | ₩70,200 | ₩67,400 | ₩67,800 | -3.42% | 21.5만 |
|---|
| 2026.03.25 | ₩69,000 | ₩70,200 | ₩67,900 | ₩70,200 | +1.74% | 22.8만 |
|---|
| 2026.03.24 | ₩67,800 | ₩67,800 | ₩64,950 | ₩67,700 | -0.15% | 23.6만 |
|---|
| 2026.03.23 | ₩67,100 | ₩69,100 | ₩64,500 | ₩65,300 | -2.68% | 22.1만 |
|---|
| 2026.03.20 | ₩65,900 | ₩70,000 | ₩65,700 | ₩69,000 | +4.70% | 56.7만 |
|---|
| 2026.03.19 | ₩65,800 | ₩66,400 | ₩64,700 | ₩65,400 | -0.61% | 23.5만 |
|---|
| 2026.03.18 | ₩64,500 | ₩67,400 | ₩64,500 | ₩66,500 | +3.10% | 28.4만 |
|---|
| 2026.03.17 | ₩62,700 | ₩64,700 | ₩62,400 | ₩64,200 | +2.39% | 21.8만 |
|---|
| 2026.03.16 | ₩63,000 | ₩65,100 | ₩62,100 | ₩62,300 | -1.11% | 19.8만 |
|---|
| 2026.03.13 | ₩64,900 | ₩64,900 | ₩63,400 | ₩63,800 | -1.69% | 23.8만 |
|---|
| 2026.03.12 | ₩66,000 | ₩67,000 | ₩65,000 | ₩66,300 | +0.45% | 28.7만 |
|---|
| 2026.03.11 | ₩63,800 | ₩67,200 | ₩63,700 | ₩65,200 | +2.19% | 39.9만 |
|---|
| 2026.03.10 | ₩65,000 | ₩66,400 | ₩62,900 | ₩64,000 | -1.54% | 40.6만 |
|---|
| 2026.03.09 | ₩66,300 | ₩66,800 | ₩63,100 | ₩65,200 | -1.66% | 43.6만 |
|---|
| 2026.03.06 | ₩67,900 | ₩68,000 | ₩64,500 | ₩65,600 | -3.39% | 38.2만 |
|---|
| 2026.03.05 | ₩63,100 | ₩68,400 | ₩62,800 | ₩66,600 | +5.55% | 55.7만 |
|---|
| 2026.03.04 | ₩75,100 | ₩77,700 | ₩60,700 | ₩61,400 | -18.24% | 117.1만 |
|---|
| 2026.03.03 | ₩75,200 | ₩76,500 | ₩70,000 | ₩70,500 | -6.25% | 113.2만 |
|---|
| 2026.02.27 | ₩70,200 | ₩70,200 | ₩68,000 | ₩68,700 | -2.14% | 32.5만 |
|---|
| 2026.02.26 | ₩71,700 | ₩71,800 | ₩69,800 | ₩70,200 | -2.09% | 36.2만 |
|---|
| 2026.02.25 | ₩73,400 | ₩74,700 | ₩72,700 | ₩73,300 | -0.14% | 35.1만 |
|---|
| 2026.02.24 | ₩72,000 | ₩73,500 | ₩71,100 | ₩73,000 | +1.39% | 20.9만 |
|---|
| 2026.02.23 | ₩80,000 | ₩81,000 | ₩71,500 | ₩73,000 | -8.75% | 52만 |
|---|
| 2026.02.20 | ₩74,900 | ₩76,000 | ₩73,300 | ₩75,700 | +1.07% | 35.3만 |
|---|
| 2026.02.19 | ₩73,000 | ₩73,800 | ₩71,700 | ₩73,200 | +0.27% | 22.1만 |
|---|
| 2026.02.13 | ₩69,500 | ₩71,900 | ₩68,900 | ₩71,000 | +2.16% | 24.8만 |
|---|
| 2026.02.12 | ₩70,100 | ₩70,700 | ₩68,600 | ₩70,200 | +0.14% | 37.1만 |
|---|
| 2026.02.11 | ₩70,200 | ₩70,800 | ₩67,600 | ₩69,700 | -0.71% | 28.9만 |
|---|
| 2026.02.10 | ₩72,100 | ₩72,200 | ₩68,200 | ₩70,000 | -2.91% | 33.3만 |
|---|
| 2026.02.09 | ₩69,900 | ₩73,800 | ₩69,100 | ₩71,300 | +2.00% | 29.2만 |
|---|
| 2026.02.06 | ₩67,300 | ₩68,200 | ₩65,000 | ₩67,700 | +0.59% | 21.7만 |
|---|
| 2026.02.05 | ₩69,500 | ₩70,600 | ₩68,900 | ₩69,300 | -0.29% | 26.1만 |
|---|
| 2026.02.04 | ₩68,100 | ₩70,300 | ₩67,500 | ₩70,100 | +2.94% | 19.6만 |
|---|
| 2026.02.03 | ₩65,200 | ₩68,200 | ₩64,700 | ₩68,100 | +4.45% | 29.6만 |
|---|
| 2026.02.02 | ₩68,700 | ₩68,700 | ₩63,600 | ₩64,400 | -6.26% | 30.6만 |
|---|
| 2026.01.30 | ₩66,400 | ₩70,000 | ₩66,200 | ₩68,700 | +3.46% | 84.4만 |
|---|
| 2026.01.29 | ₩64,200 | ₩67,200 | ₩63,900 | ₩66,500 | +3.58% | 30.1만 |
|---|
| 2026.01.28 | ₩64,700 | ₩64,700 | ₩63,200 | ₩64,100 | -0.93% | 25.7만 |
|---|
| 2026.01.27 | ₩62,200 | ₩64,800 | ₩61,500 | ₩63,900 | +2.73% | 35만 |
|---|
| 2026.01.26 | ₩62,400 | ₩63,000 | ₩61,300 | ₩61,500 | -1.44% | 22.8만 |
|---|
| 2026.01.23 | ₩61,500 | ₩62,400 | ₩60,900 | ₩62,200 | +1.14% | 23.1만 |
|---|
| 2026.01.22 | ₩60,800 | ₩61,600 | ₩60,100 | ₩61,500 | +1.15% | 28.2만 |
|---|
| 2026.01.21 | ₩60,000 | ₩60,900 | ₩59,600 | ₩60,900 | +1.50% | 19.9만 |
|---|
| 2026.01.20 | ₩59,000 | ₩61,900 | ₩58,900 | ₩60,800 | +3.05% | 21만 |
|---|
| 2026.01.19 | ₩59,900 | ₩61,000 | ₩59,500 | ₩59,900 | 0.00% | 17.1만 |
|---|
| 2026.01.16 | ₩60,400 | ₩60,400 | ₩59,300 | ₩59,600 | -1.32% | 17.6만 |
|---|
| 2026.01.15 | ₩59,900 | ₩61,600 | ₩59,900 | ₩60,800 | +1.50% | 26.8만 |
|---|
| 2026.01.14 | ₩59,400 | ₩61,300 | ₩58,500 | ₩60,000 | +1.01% | 31.9만 |
|---|
| 2026.01.13 | ₩58,500 | ₩59,100 | ₩57,900 | ₩58,600 | +0.17% | 22.1만 |
|---|
| 2026.01.12 | ₩57,300 | ₩58,200 | ₩56,600 | ₩58,200 | +1.57% | 18.4만 |
|---|
| 2026.01.09 | ₩56,500 | ₩58,100 | ₩56,300 | ₩57,200 | +1.24% | 21.9만 |
|---|
| 2026.01.08 | ₩56,500 | ₩56,700 | ₩55,400 | ₩55,800 | -1.24% | 25.9만 |
|---|
| 2026.01.07 | ₩57,400 | ₩58,400 | ₩56,500 | ₩57,000 | -0.70% | 16.8만 |
|---|
| 2026.01.06 | ₩57,800 | ₩58,500 | ₩57,000 | ₩58,300 | +0.87% | 23.8만 |
|---|
| 2026.01.05 | ₩56,200 | ₩59,500 | ₩56,100 | ₩58,300 | +3.74% | 38.5만 |
|---|
| 2026.01.02 | ₩55,700 | ₩56,300 | ₩55,000 | ₩55,300 | -0.72% | 23.4만 |
|---|
| 2025.12.30 | ₩54,000 | ₩56,400 | ₩53,500 | ₩56,300 | +4.26% | 23.8만 |
|---|
| 2025.12.29 | ₩53,300 | ₩54,800 | ₩52,800 | ₩54,000 | +1.31% | 18.7만 |
|---|
| 2025.12.26 | ₩54,600 | ₩54,800 | ₩53,300 | ₩53,500 | -2.01% | 23.5만 |
|---|
| 2025.12.24 | ₩55,400 | ₩55,600 | ₩54,400 | ₩54,500 | -1.62% | 14.8만 |
|---|
| 2025.12.23 | ₩55,800 | ₩56,000 | ₩54,800 | ₩55,100 | -1.25% | 22.7만 |
|---|
| 2025.12.22 | ₩55,800 | ₩55,800 | ₩54,900 | ₩55,600 | -0.36% | 16.3만 |
|---|
| 2025.12.19 | ₩55,700 | ₩55,800 | ₩54,600 | ₩55,300 | -0.72% | 29.6만 |
|---|
| 2025.12.18 | ₩56,300 | ₩56,300 | ₩54,200 | ₩55,200 | -1.95% | 25.9만 |
|---|
| 2025.12.17 | ₩56,000 | ₩56,300 | ₩55,200 | ₩56,300 | +0.54% | 21.7만 |
|---|
| 2025.12.16 | ₩57,000 | ₩57,500 | ₩55,300 | ₩55,800 | -2.11% | 43.4만 |
|---|
| 2025.12.15 | ₩56,700 | ₩57,600 | ₩55,600 | ₩56,800 | +0.18% | 20.3만 |
|---|
| 2025.12.12 | ₩56,500 | ₩56,700 | ₩55,600 | ₩56,700 | +0.35% | 28.8만 |
|---|
| 2025.12.11 | ₩57,000 | ₩57,000 | ₩54,800 | ₩56,100 | -1.58% | 78.6만 |
|---|
| 2025.12.10 | ₩57,800 | ₩57,800 | ₩56,200 | ₩56,500 | -2.25% | 15.4만 |
|---|
| 2025.12.09 | ₩57,400 | ₩57,700 | ₩56,600 | ₩57,500 | +0.17% | 16.7만 |
|---|
| 2025.12.08 | ₩58,400 | ₩58,400 | ₩56,400 | ₩57,500 | -1.54% | 15.4만 |
|---|
| 2025.12.05 | ₩58,200 | ₩58,800 | ₩57,300 | ₩58,400 | +0.34% | 13.6만 |
|---|
| 2025.12.04 | ₩58,500 | ₩58,900 | ₩58,100 | ₩58,700 | +0.34% | 18.2만 |
|---|
| 2025.12.03 | ₩57,100 | ₩59,500 | ₩57,000 | ₩58,500 | +2.45% | 19.3만 |
|---|
| 2025.12.02 | ₩56,600 | ₩57,900 | ₩56,100 | ₩57,600 | +1.77% | 18.2만 |
|---|
| 2025.12.01 | ₩56,400 | ₩57,200 | ₩55,500 | ₩56,300 | -0.18% | 13.9만 |
|---|
| 2025.11.28 | ₩57,100 | ₩57,800 | ₩55,300 | ₩56,400 | -1.23% | 25.7만 |
|---|
| 2025.11.27 | ₩57,800 | ₩57,800 | ₩56,500 | ₩56,600 | -2.08% | 15.7만 |
|---|
| 2025.11.26 | ₩58,200 | ₩58,200 | ₩56,600 | ₩58,000 | -0.34% | 24.9만 |
|---|
| 2025.11.25 | ₩59,600 | ₩59,700 | ₩56,900 | ₩57,500 | -3.52% | 32만 |
|---|
| 2025.11.24 | ₩59,100 | ₩59,800 | ₩58,200 | ₩59,600 | +0.85% | 37.9만 |
|---|
| 2025.11.21 | ₩60,600 | ₩60,600 | ₩58,500 | ₩59,400 | -1.98% | 22.4만 |
|---|
| 2025.11.20 | ₩60,700 | ₩62,400 | ₩60,200 | ₩61,600 | +1.48% | 41.3만 |
|---|
| 2025.11.19 | ₩59,600 | ₩61,200 | ₩58,000 | ₩60,500 | +1.51% | 45.7만 |
|---|
| 2025.11.18 | ₩58,700 | ₩60,500 | ₩58,300 | ₩58,900 | +0.34% | 31.4만 |
|---|
| 2025.11.17 | ₩59,300 | ₩60,100 | ₩58,000 | ₩59,600 | +0.51% | 29.1만 |
|---|
| 2025.11.14 | ₩59,100 | ₩60,300 | ₩58,200 | ₩58,300 | -1.35% | 29만 |
|---|
| 2025.11.13 | ₩59,600 | ₩61,000 | ₩59,300 | ₩60,600 | +1.68% | 36.3만 |
|---|
| 2025.11.12 | ₩57,700 | ₩60,800 | ₩57,000 | ₩60,600 | +5.03% | 63.7만 |
|---|
| 2025.11.11 | ₩56,400 | ₩57,000 | ₩55,800 | ₩56,800 | +0.71% | 38.9만 |
|---|
| 2025.11.10 | ₩52,200 | ₩57,000 | ₩51,600 | ₩56,900 | +9.00% | 110.4만 |
|---|
| 2025.11.07 | ₩50,300 | ₩51,500 | ₩49,650 | ₩50,900 | +1.19% | 39.3만 |
|---|
| 2025.11.06 | ₩48,200 | ₩51,200 | ₩47,500 | ₩50,600 | +4.98% | 47.6만 |
|---|
| 2025.11.05 | ₩49,400 | ₩49,400 | ₩46,950 | ₩47,750 | -3.34% | 21.2만 |
|---|
| 2025.11.04 | ₩48,400 | ₩49,250 | ₩48,050 | ₩48,950 | +1.14% | 22.2만 |
|---|
| 2025.11.03 | ₩47,700 | ₩48,650 | ₩47,600 | ₩48,350 | +1.36% | 23.5만 |
|---|
| 2025.10.31 | ₩48,550 | ₩48,700 | ₩47,600 | ₩47,950 | -1.24% | 19.2만 |
|---|
| 2025.10.30 | ₩49,000 | ₩49,500 | ₩48,500 | ₩48,700 | -0.61% | 20.6만 |
|---|
| 2025.10.29 | ₩49,100 | ₩49,300 | ₩48,300 | ₩49,150 | +0.10% | 26.7만 |
|---|
| 2025.10.28 | ₩49,150 | ₩49,350 | ₩48,500 | ₩49,100 | -0.10% | 20만 |
|---|
| 2025.10.27 | ₩49,050 | ₩49,950 | ₩48,500 | ₩49,350 | +0.61% | 26.2만 |
|---|
| 2025.10.24 | ₩48,700 | ₩50,000 | ₩48,650 | ₩49,150 | +0.92% | 27.5만 |
|---|
| 2025.10.23 | ₩48,750 | ₩49,200 | ₩47,900 | ₩48,300 | -0.92% | 24.2만 |
|---|
| 2025.10.22 | ₩46,250 | ₩49,000 | ₩46,100 | ₩48,950 | +5.84% | 47.6만 |
|---|
| 2025.10.21 | ₩46,600 | ₩47,100 | ₩46,050 | ₩46,250 | -0.75% | 18.7만 |
|---|
| 2025.10.20 | ₩45,500 | ₩46,500 | ₩44,850 | ₩46,500 | +2.20% | 21.3만 |
|---|
| 2025.10.17 | ₩45,850 | ₩46,200 | ₩45,250 | ₩45,500 | -0.76% | 20.9만 |
|---|
| 2025.10.16 | ₩45,100 | ₩46,600 | ₩45,100 | ₩46,250 | +2.55% | 32.3만 |
|---|
| 2025.10.15 | ₩44,500 | ₩45,350 | ₩44,500 | ₩45,300 | +1.80% | 18.5만 |
|---|
| 2025.10.14 | ₩44,300 | ₩45,000 | ₩44,300 | ₩44,400 | +0.23% | 16.4만 |
|---|
| 2025.10.13 | ₩44,600 | ₩44,600 | ₩44,000 | ₩44,400 | -0.45% | 22만 |
|---|
| 2025.10.10 | ₩45,200 | ₩45,700 | ₩44,500 | ₩45,050 | -0.33% | 23.9만 |
|---|