시장 데이터를 불러오는 중
Goldman Sachs Group, Inc. (The) Depositary Shares each representing 1/1000th Interest in a Share of Floating Rate Non-Cumulative Preferred Stock Series A · GS-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,759 | ₩25,906 | ₩25,759 | ₩25,759 | 0.00% | 3.1만 |
| 2026.10.08 | ₩25,638 | ₩25,812 | ₩25,638 | ₩25,759 | +0.47% | 4.1만 |
| 2026.10.07 | ₩25,879 | ₩25,946 | ₩25,638 | ₩25,638 | -0.93% | 5.4만 |
| 2026.10.06 | ₩25,933 | ₩26,013 | ₩25,826 | ₩25,893 | -0.16% | 8.8만 |
| 2026.10.05 | ₩25,799 | ₩25,853 | ₩25,772 | ₩25,839 | +0.16% | 5.3만 |
| 2026.10.02 | ₩25,718 | ₩25,799 | ₩25,678 | ₩25,786 | +0.26% | 7만 |
| 2026.10.01 | ₩25,584 | ₩25,812 | ₩25,584 | ₩25,718 | +0.52% | 4.5만 |
| 2026.09.30 | ₩25,638 | ₩25,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,584 |
| -0.21% |
| 14.3만 |
| 2026.09.29 | ₩25,611 | ₩25,692 | ₩25,517 | ₩25,692 | +0.31% | 2.5만 |
|---|
| 2026.09.28 | ₩25,531 | ₩25,705 | ₩25,531 | ₩25,645 | +0.45% | 4.2만 |
|---|
| 2026.09.25 | ₩25,692 | ₩25,745 | ₩25,625 | ₩25,692 | 0.00% | 4.7만 |
|---|
| 2026.09.24 | ₩25,705 | ₩25,745 | ₩25,638 | ₩25,692 | -0.05% | 6.6만 |
|---|
| 2026.09.23 | ₩25,611 | ₩25,772 | ₩25,611 | ₩25,705 | +0.37% | 5.1만 |
|---|
| 2026.09.22 | ₩25,718 | ₩25,772 | ₩25,611 | ₩25,638 | -0.31% | 3.8만 |
|---|
| 2026.09.21 | ₩25,745 | ₩25,799 | ₩25,611 | ₩25,772 | +0.10% | 3만 |
|---|
| 2026.09.18 | ₩25,558 | ₩25,712 | ₩25,464 | ₩25,692 | +0.52% | 4.1만 |
|---|
| 2026.09.17 | ₩25,437 | ₩25,557 | ₩25,437 | ₩25,557 | +0.47% | 8.5만 |
|---|
| 2026.09.16 | ₩25,423 | ₩25,590 | ₩25,370 | ₩25,422 | -0.01% | 4.4만 |
|---|
| 2026.09.15 | ₩25,477 | ₩25,611 | ₩25,383 | ₩25,423 | -0.21% | 6.9만 |
|---|
| 2026.09.14 | ₩25,410 | ₩25,611 | ₩25,370 | ₩25,491 | +0.32% | 4.7만 |
|---|
| 2026.09.11 | ₩25,410 | ₩25,522 | ₩25,330 | ₩25,397 | -0.05% | 4만 |
|---|
| 2026.09.10 | ₩25,410 | ₩25,578 | ₩25,303 | ₩25,356 | -0.21% | 15.5만 |
|---|
| 2026.09.09 | ₩25,611 | ₩25,705 | ₩25,477 | ₩25,491 | -0.47% | 9.2만 |
|---|
| 2026.09.08 | ₩25,558 | ₩25,678 | ₩25,544 | ₩25,561 | +0.01% | 2.2만 |
|---|
| 2026.09.04 | ₩25,544 | ₩25,705 | ₩25,544 | ₩25,552 | +0.03% | 4만 |
|---|
| 2026.09.03 | ₩25,611 | ₩25,718 | ₩25,517 | ₩25,611 | 0.00% | 3.2만 |
|---|
| 2026.09.02 | ₩25,558 | ₩25,651 | ₩25,477 | ₩25,544 | -0.05% | 3.7만 |
|---|
| 2026.09.01 | ₩25,571 | ₩25,678 | ₩25,491 | ₩25,558 | -0.05% | 5.7만 |
|---|
| 2026.08.31 | ₩25,692 | ₩25,692 | ₩25,477 | ₩25,544 | -0.57% | 6만 |
|---|
| 2026.08.28 | ₩25,772 | ₩25,786 | ₩25,558 | ₩25,625 | -0.57% | 7.6만 |
|---|
| 2026.08.27 | ₩25,705 | ₩25,732 | ₩25,544 | ₩25,692 | -0.05% | 5.1만 |
|---|
| 2026.08.26 | ₩25,678 | ₩25,785 | ₩25,544 | ₩25,638 | -0.16% | 10.2만 |
|---|
| 2026.08.25 | ₩25,718 | ₩25,799 | ₩25,638 | ₩25,665 | -0.21% | 5.2만 |
|---|
| 2026.08.24 | ₩25,678 | ₩25,772 | ₩25,678 | ₩25,772 | +0.37% | 5.4만 |
|---|
| 2026.08.21 | ₩25,739 | ₩25,759 | ₩25,625 | ₩25,717 | -0.08% | 4만 |
|---|
| 2026.08.20 | ₩25,705 | ₩25,799 | ₩25,705 | ₩25,759 | +0.21% | 4.7만 |
|---|
| 2026.08.19 | ₩25,558 | ₩25,799 | ₩25,558 | ₩25,786 | +0.89% | 4.8만 |
|---|
| 2026.08.18 | ₩25,477 | ₩25,772 | ₩25,423 | ₩25,526 | +0.19% | 11.7만 |
|---|
| 2026.08.17 | ₩25,665 | ₩25,665 | ₩25,450 | ₩25,544 | -0.47% | 6.1만 |
|---|
| 2026.08.14 | ₩25,558 | ₩25,698 | ₩25,544 | ₩25,571 | +0.05% | 3.4만 |
|---|
| 2026.08.13 | ₩25,558 | ₩25,729 | ₩25,410 | ₩25,625 | +0.26% | 9.5만 |
|---|
| 2026.08.12 | ₩25,786 | ₩25,786 | ₩25,427 | ₩25,477 | -1.20% | 10.2만 |
|---|
| 2026.08.11 | ₩25,799 | ₩25,799 | ₩25,665 | ₩25,665 | -0.52% | 5.8만 |
|---|
| 2026.08.10 | ₩25,745 | ₩25,866 | ₩25,665 | ₩25,799 | +0.21% | 8.6만 |
|---|
| 2026.08.07 | ₩25,678 | ₩25,772 | ₩25,631 | ₩25,718 | +0.16% | 7.4만 |
|---|
| 2026.08.06 | ₩25,692 | ₩25,799 | ₩25,611 | ₩25,651 | -0.16% | 5만 |
|---|
| 2026.08.05 | ₩25,611 | ₩25,692 | ₩25,563 | ₩25,692 | +0.31% | 7.8만 |
|---|
| 2026.08.04 | ₩25,692 | ₩25,765 | ₩25,625 | ₩25,638 | -0.21% | 7.3만 |
|---|
| 2026.08.03 | ₩25,544 | ₩25,718 | ₩25,544 | ₩25,691 | +0.57% | 4.7만 |
|---|
| 2026.07.31 | ₩25,544 | ₩25,718 | ₩25,485 | ₩25,571 | +0.10% | 15만 |
|---|
| 2026.07.30 | ₩25,531 | ₩25,584 | ₩25,464 | ₩25,584 | +0.21% | 9.8만 |
|---|
| 2026.07.29 | ₩25,611 | ₩25,665 | ₩25,531 | ₩25,544 | -0.26% | 4.4만 |
|---|
| 2026.07.28 | ₩25,517 | ₩25,718 | ₩25,477 | ₩25,636 | +0.47% | 6.7만 |
|---|
| 2026.07.27 | ₩25,665 | ₩25,665 | ₩25,504 | ₩25,504 | -0.63% | 5.7만 |
|---|
| 2026.07.24 | ₩25,477 | ₩25,584 | ₩25,477 | ₩25,491 | +0.05% | 7.4만 |
|---|
| 2026.07.23 | ₩25,826 | ₩25,973 | ₩25,812 | ₩25,839 | +0.05% | 2.5만 |
|---|
| 2026.07.22 | ₩25,879 | ₩25,959 | ₩25,826 | ₩25,826 | -0.21% | 4.2만 |
|---|
| 2026.07.21 | ₩26,000 | ₩26,044 | ₩25,894 | ₩25,956 | -0.17% | 3.2만 |
|---|
| 2026.07.20 | ₩26,013 | ₩26,020 | ₩25,906 | ₩25,973 | -0.15% | 2.6만 |
|---|
| 2026.07.17 | ₩25,920 | ₩26,067 | ₩25,826 | ₩26,013 | +0.36% | 3.7만 |
|---|
| 2026.07.16 | ₩25,987 | ₩26,040 | ₩25,879 | ₩25,946 | -0.15% | 2.4만 |
|---|
| 2026.07.15 | ₩25,866 | ₩26,040 | ₩25,853 | ₩25,946 | +0.31% | 5.5만 |
|---|
| 2026.07.14 | ₩25,893 | ₩25,933 | ₩25,853 | ₩25,853 | -0.16% | 2.2만 |
|---|
| 2026.07.13 | ₩25,826 | ₩25,933 | ₩25,799 | ₩25,812 | -0.05% | 4.6만 |
|---|
| 2026.07.10 | ₩25,893 | ₩26,013 | ₩25,853 | ₩25,920 | +0.10% | 2.2만 |
|---|
| 2026.07.09 | ₩25,946 | ₩26,013 | ₩25,893 | ₩25,960 | +0.05% | 5.2만 |
|---|
| 2026.07.08 | ₩26,054 | ₩26,134 | ₩25,879 | ₩25,933 | -0.46% | 9.9만 |
|---|
| 2026.07.07 | ₩26,013 | ₩26,081 | ₩25,946 | ₩26,054 | +0.15% | 6만 |
|---|
| 2026.07.06 | ₩25,933 | ₩26,040 | ₩25,880 | ₩26,000 | +0.26% | 5.1만 |
|---|
| 2026.07.02 | ₩25,879 | ₩25,987 | ₩25,759 | ₩25,933 | +0.21% | 4.6만 |
|---|
| 2026.07.01 | ₩25,584 | ₩25,985 | ₩25,584 | ₩25,839 | +1.00% | 12.6만 |
|---|
| 2026.06.30 | ₩25,732 | ₩25,871 | ₩25,584 | ₩25,665 | -0.26% | 37.3만 |
|---|
| 2026.06.29 | ₩25,879 | ₩25,951 | ₩25,651 | ₩25,806 | -0.28% | 10.8만 |
|---|
| 2026.06.26 | ₩25,678 | ₩25,863 | ₩25,625 | ₩25,853 | +0.68% | 5만 |
|---|
| 2026.06.25 | ₩25,799 | ₩26,013 | ₩25,611 | ₩25,678 | -0.47% | 4.2만 |
|---|
| 2026.06.24 | ₩25,920 | ₩26,000 | ₩25,759 | ₩25,826 | -0.36% | 6.4만 |
|---|
| 2026.06.23 | ₩25,745 | ₩25,933 | ₩25,745 | ₩25,879 | +0.52% | 5.1만 |
|---|
| 2026.06.22 | ₩26,148 | ₩26,148 | ₩25,826 | ₩25,839 | -1.18% | 6.5만 |
|---|
| 2026.06.18 | ₩26,013 | ₩26,282 | ₩25,812 | ₩26,094 | +0.31% | 4.9만 |
|---|
| 2026.06.17 | ₩25,839 | ₩25,973 | ₩25,772 | ₩25,973 | +0.52% | 5만 |
|---|
| 2026.06.16 | ₩25,946 | ₩25,987 | ₩25,812 | ₩25,931 | -0.06% | 5.2만 |
|---|
| 2026.06.15 | ₩26,148 | ₩26,148 | ₩25,839 | ₩25,853 | -1.13% | 3.7만 |
|---|
| 2026.06.12 | ₩25,879 | ₩26,007 | ₩25,812 | ₩25,946 | +0.26% | 4.1만 |
|---|
| 2026.06.11 | ₩25,893 | ₩26,054 | ₩25,839 | ₩25,920 | +0.10% | 4.1만 |
|---|
| 2026.06.10 | ₩25,933 | ₩26,000 | ₩25,873 | ₩25,960 | +0.10% | 2.9만 |
|---|
| 2026.06.09 | ₩26,121 | ₩26,134 | ₩25,933 | ₩26,000 | -0.46% | 1.9만 |
|---|
| 2026.06.08 | ₩26,094 | ₩26,134 | ₩26,000 | ₩26,013 | -0.31% | 4.4만 |
|---|
| 2026.06.05 | ₩26,081 | ₩26,107 | ₩25,933 | ₩26,094 | +0.05% | 4.5만 |
|---|
| 2026.06.04 | ₩26,322 | ₩26,322 | ₩26,148 | ₩26,215 | -0.41% | 2.6만 |
|---|
| 2026.06.03 | ₩26,376 | ₩26,483 | ₩26,013 | ₩26,161 | -0.81% | 3.9만 |
|---|
| 2026.06.02 | ₩26,469 | ₩26,496 | ₩26,322 | ₩26,322 | -0.56% | 3.8만 |
|---|
| 2026.06.01 | ₩26,469 | ₩26,511 | ₩26,376 | ₩26,510 | +0.15% | 1.3만 |
|---|
| 2026.05.29 | ₩26,617 | ₩26,630 | ₩26,416 | ₩26,416 | -0.76% | 4.7만 |
|---|
| 2026.05.28 | ₩26,416 | ₩26,624 | ₩26,376 | ₩26,624 | +0.79% | 3.8만 |
|---|
| 2026.05.27 | ₩26,308 | ₩26,483 | ₩26,282 | ₩26,449 | +0.54% | 6.7만 |
|---|
| 2026.05.26 | ₩26,188 | ₩26,389 | ₩26,121 | ₩26,322 | +0.51% | 8.7만 |
|---|
| 2026.05.22 | ₩26,161 | ₩26,282 | ₩26,040 | ₩26,168 | +0.03% | 4만 |
|---|
| 2026.05.21 | ₩25,946 | ₩26,228 | ₩25,946 | ₩26,228 | +1.09% | 4.9만 |
|---|
| 2026.05.20 | ₩25,946 | ₩26,097 | ₩25,946 | ₩25,960 | +0.05% | 5.5만 |
|---|
| 2026.05.19 | ₩26,013 | ₩26,148 | ₩25,826 | ₩25,987 | -0.10% | 5.1만 |
|---|
| 2026.05.18 | ₩26,161 | ₩26,282 | ₩26,054 | ₩26,101 | -0.23% | 5.3만 |
|---|
| 2026.05.15 | ₩26,349 | ₩26,349 | ₩26,174 | ₩26,215 | -0.51% | 4.7만 |
|---|
| 2026.05.14 | ₩26,510 | ₩26,510 | ₩26,362 | ₩26,456 | -0.20% | 2.7만 |
|---|
| 2026.05.13 | ₩26,483 | ₩26,590 | ₩26,282 | ₩26,429 | -0.20% | 4.8만 |
|---|
| 2026.05.12 | ₩26,215 | ₩26,510 | ₩26,081 | ₩26,510 | +1.13% | 5.7만 |
|---|
| 2026.05.11 | ₩26,067 | ₩26,308 | ₩25,906 | ₩26,241 | +0.67% | 8.1만 |
|---|
| 2026.05.08 | ₩25,933 | ₩26,067 | ₩25,880 | ₩26,067 | +0.52% | 4.3만 |
|---|
| 2026.05.07 | ₩25,905 | ₩25,942 | ₩25,826 | ₩25,906 | +0.00% | 4.8만 |
|---|
| 2026.05.06 | ₩25,812 | ₩25,879 | ₩25,733 | ₩25,853 | +0.16% | 5.6만 |
|---|
| 2026.05.05 | ₩25,879 | ₩25,920 | ₩25,638 | ₩25,718 | -0.62% | 6.8만 |
|---|
| 2026.05.04 | ₩25,786 | ₩25,893 | ₩25,665 | ₩25,772 | -0.05% | 9.8만 |
|---|
| 2026.05.01 | ₩25,826 | ₩25,987 | ₩25,718 | ₩25,812 | -0.05% | 7.2만 |
|---|
| 2026.04.30 | ₩25,799 | ₩25,866 | ₩25,665 | ₩25,826 | +0.10% | 9.9만 |
|---|
| 2026.04.29 | ₩25,799 | ₩25,799 | ₩25,638 | ₩25,712 | -0.34% | 3.4만 |
|---|
| 2026.04.28 | ₩25,745 | ₩25,799 | ₩25,692 | ₩25,799 | +0.21% | 5만 |
|---|
| 2026.04.27 | ₩25,973 | ₩25,973 | ₩25,692 | ₩25,745 | -0.88% | 6.5만 |
|---|
| 2026.04.24 | ₩26,081 | ₩26,081 | ₩25,866 | ₩25,879 | -0.77% | 5만 |
|---|
| 2026.04.23 | ₩26,322 | ₩26,416 | ₩26,282 | ₩26,349 | +0.10% | 19.1만 |
|---|
| 2026.04.22 | ₩26,469 | ₩26,469 | ₩26,335 | ₩26,349 | -0.46% | 8만 |
|---|
| 2026.04.21 | ₩26,550 | ₩26,603 | ₩26,349 | ₩26,349 | -0.76% | 9.5만 |
|---|
| 2026.04.20 | ₩26,282 | ₩26,550 | ₩26,231 | ₩26,483 | +0.77% | 20만 |
|---|
| 2026.04.17 | ₩26,496 | ₩26,575 | ₩26,241 | ₩26,241 | -0.96% | 9.5만 |
|---|
| 2026.04.16 | ₩26,429 | ₩26,523 | ₩26,335 | ₩26,510 | +0.30% | 7.6만 |
|---|
| 2026.04.15 | ₩26,496 | ₩26,590 | ₩26,402 | ₩26,402 | -0.35% | 4.3만 |
|---|
| 2026.04.14 | ₩26,469 | ₩26,644 | ₩26,469 | ₩26,590 | +0.46% | 10.5만 |
|---|
| 2026.04.13 | ₩26,148 | ₩26,496 | ₩26,027 | ₩26,463 | +1.21% | 6.4만 |
|---|
| 2026.04.10 | ₩26,081 | ₩26,215 | ₩26,038 | ₩26,174 | +0.36% | 3.7만 |
|---|
| 2026.04.09 | ₩26,013 | ₩26,134 | ₩25,920 | ₩26,040 | +0.10% | 5.9만 |
|---|
| 2026.04.08 | ₩26,013 | ₩26,181 | ₩25,813 | ₩26,013 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩25,839 | ₩25,893 | ₩25,678 | ₩25,866 | +0.10% | 5.3만 |
|---|
| 2026.04.06 | ₩25,812 | ₩26,007 | ₩25,772 | ₩25,893 | +0.31% | 5.5만 |
|---|
| 2026.04.02 | ₩25,759 | ₩25,933 | ₩25,759 | ₩25,886 | +0.49% | 6.1만 |
|---|
| 2026.04.01 | ₩25,718 | ₩25,853 | ₩25,678 | ₩25,759 | +0.16% | 3.6만 |
|---|
| 2026.03.31 | ₩25,491 | ₩25,786 | ₩25,491 | ₩25,692 | +0.79% | 24.4만 |
|---|
| 2026.03.30 | ₩25,450 | ₩25,866 | ₩25,450 | ₩25,491 | +0.16% | 6.5만 |
|---|
| 2026.03.27 | ₩25,625 | ₩25,745 | ₩25,397 | ₩25,450 | -0.68% | 11.5만 |
|---|
| 2026.03.26 | ₩25,799 | ₩26,013 | ₩25,611 | ₩25,635 | -0.63% | 11.6만 |
|---|
| 2026.03.25 | ₩26,013 | ₩26,131 | ₩25,853 | ₩25,920 | -0.36% | 2.8만 |
|---|
| 2026.03.24 | ₩26,013 | ₩26,188 | ₩25,987 | ₩25,993 | -0.08% | 3.9만 |
|---|
| 2026.03.23 | ₩26,192 | ₩26,282 | ₩26,013 | ₩26,013 | -0.68% | 6.1만 |
|---|
| 2026.03.20 | ₩26,228 | ₩26,324 | ₩26,054 | ₩26,148 | -0.31% | 6.7만 |
|---|
| 2026.03.19 | ₩25,980 | ₩26,443 | ₩25,946 | ₩26,402 | +1.63% | 13.1만 |
|---|
| 2026.03.18 | ₩26,264 | ₩26,268 | ₩26,029 | ₩26,081 | -0.70% | 6.3만 |
|---|
| 2026.03.17 | ₩26,235 | ₩26,308 | ₩26,188 | ₩26,188 | -0.18% | 4.4만 |
|---|
| 2026.03.16 | ₩26,392 | ₩26,523 | ₩26,094 | ₩26,228 | -0.62% | 7.9만 |
|---|
| 2026.03.13 | ₩26,570 | ₩26,657 | ₩26,215 | ₩26,228 | -1.29% | 6.8만 |
|---|
| 2026.03.12 | ₩26,583 | ₩26,617 | ₩26,496 | ₩26,563 | -0.08% | 4.5만 |
|---|
| 2026.03.11 | ₩26,644 | ₩26,751 | ₩26,563 | ₩26,619 | -0.09% | 5만 |
|---|
| 2026.03.10 | ₩26,778 | ₩26,805 | ₩26,564 | ₩26,644 | -0.50% | 1 |
|---|
| 2026.03.09 | ₩26,684 | ₩26,778 | ₩26,550 | ₩26,778 | +0.35% | 1 |
|---|
| 2026.03.06 | ₩26,644 | ₩26,751 | ₩26,603 | ₩26,697 | +0.20% | 1 |
|---|
| 2026.03.05 | ₩26,671 | ₩26,738 | ₩26,644 | ₩26,684 | +0.05% | 1 |
|---|
| 2026.03.04 | ₩26,791 | ₩26,803 | ₩26,644 | ₩26,684 | -0.40% | 1 |
|---|
| 2026.03.03 | ₩26,791 | ₩26,791 | ₩26,456 | ₩26,720 | -0.27% | 1 |
|---|
| 2026.03.02 | ₩26,657 | ₩26,834 | ₩26,550 | ₩26,831 | +0.65% | 1 |
|---|
| 2026.02.27 | ₩26,550 | ₩26,751 | ₩26,483 | ₩26,751 | +0.76% | 1 |
|---|
| 2026.02.26 | ₩26,845 | ₩26,845 | ₩26,563 | ₩26,630 | -0.80% | 15.3만 |
|---|
| 2026.02.25 | ₩26,617 | ₩26,671 | ₩26,496 | ₩26,617 | 0.00% | 1 |
|---|
| 2026.02.24 | ₩26,818 | ₩26,885 | ₩26,523 | ₩26,617 | -0.75% | 1 |
|---|
| 2026.02.23 | ₩27,100 | ₩27,153 | ₩26,630 | ₩26,764 | -1.24% | 1 |
|---|
| 2026.02.20 | ₩27,153 | ₩27,234 | ₩27,100 | ₩27,153 | 0.00% | 4.9만 |
|---|
| 2026.02.19 | ₩27,421 | ₩27,421 | ₩27,153 | ₩27,167 | -0.93% | 8.6만 |
|---|
| 2026.02.18 | ₩27,287 | ₩27,475 | ₩27,287 | ₩27,448 | +0.59% | 5만 |
|---|
| 2026.02.17 | ₩27,314 | ₩27,408 | ₩27,127 | ₩27,314 | 0.00% | 7.1만 |
|---|
| 2026.02.13 | ₩27,153 | ₩27,328 | ₩27,100 | ₩27,314 | +0.59% | 3.6만 |
|---|
| 2026.02.12 | ₩27,180 | ₩27,220 | ₩27,046 | ₩27,220 | +0.15% | 7.9만 |
|---|
| 2026.02.11 | ₩27,287 | ₩27,314 | ₩27,220 | ₩27,220 | -0.25% | 6.4만 |
|---|
| 2026.02.10 | ₩27,193 | ₩27,381 | ₩27,100 | ₩27,301 | +0.39% | 6.6만 |
|---|
| 2026.02.09 | ₩27,086 | ₩27,193 | ₩27,086 | ₩27,086 | 0.00% | 3.7만 |
|---|
| 2026.02.06 | ₩27,006 | ₩27,193 | ₩26,965 | ₩27,073 | +0.25% | 6.6만 |
|---|
| 2026.02.05 | ₩27,046 | ₩27,126 | ₩26,912 | ₩27,059 | +0.05% | 4.6만 |
|---|
| 2026.02.04 | ₩26,992 | ₩27,153 | ₩26,872 | ₩27,113 | +0.45% | 7.3만 |
|---|
| 2026.02.03 | ₩27,140 | ₩27,207 | ₩26,952 | ₩27,019 | -0.44% | 6.7만 |
|---|
| 2026.02.02 | ₩27,126 | ₩27,219 | ₩27,019 | ₩27,100 | -0.10% | 4.4만 |
|---|
| 2026.01.30 | ₩27,046 | ₩27,167 | ₩27,019 | ₩27,019 | -0.10% | 7.8만 |
|---|
| 2026.01.29 | ₩26,992 | ₩27,180 | ₩26,965 | ₩27,100 | +0.40% | 4.8만 |
|---|
| 2026.01.28 | ₩27,260 | ₩27,354 | ₩27,033 | ₩27,073 | -0.69% | 4.6만 |
|---|
| 2026.01.27 | ₩27,234 | ₩27,341 | ₩27,200 | ₩27,341 | +0.39% | 4.2만 |
|---|
| 2026.01.26 | ₩27,100 | ₩27,314 | ₩27,033 | ₩27,301 | +0.74% | 10.8만 |
|---|
| 2026.01.23 | ₩27,341 | ₩27,408 | ₩27,287 | ₩27,408 | +0.25% | 5.2만 |
|---|
| 2026.01.22 | ₩27,220 | ₩27,354 | ₩27,220 | ₩27,260 | +0.15% | 6.2만 |
|---|
| 2026.01.21 | ₩27,368 | ₩27,421 | ₩27,220 | ₩27,287 | -0.29% | 11만 |
|---|
| 2026.01.20 | ₩27,354 | ₩27,381 | ₩27,167 | ₩27,381 | +0.10% | 7.1만 |
|---|
| 2026.01.16 | ₩27,421 | ₩27,488 | ₩27,354 | ₩27,448 | +0.10% | 5.5만 |
|---|
| 2026.01.15 | ₩27,435 | ₩27,529 | ₩27,354 | ₩27,408 | -0.10% | 14.2만 |
|---|
| 2026.01.14 | ₩26,979 | ₩27,502 | ₩26,885 | ₩27,381 | +1.49% | 9.9만 |
|---|
| 2026.01.13 | ₩26,751 | ₩27,019 | ₩26,630 | ₩27,019 | +1.00% | 9.4만 |
|---|
| 2026.01.12 | ₩26,684 | ₩26,939 | ₩26,683 | ₩26,711 | +0.10% | 7만 |
|---|
| 2026.01.09 | ₩26,818 | ₩26,872 | ₩26,671 | ₩26,791 | -0.10% | 8.5만 |
|---|
| 2026.01.08 | ₩26,778 | ₩26,872 | ₩26,711 | ₩26,818 | +0.15% | 7.3만 |
|---|
| 2026.01.07 | ₩26,831 | ₩27,019 | ₩26,697 | ₩26,818 | -0.05% | 6.7만 |
|---|
| 2026.01.06 | ₩26,657 | ₩26,925 | ₩26,443 | ₩26,885 | +0.86% | 10.5만 |
|---|
| 2026.01.05 | ₩26,402 | ₩26,630 | ₩26,285 | ₩26,630 | +0.86% | 9.3만 |
|---|
| 2026.01.02 | ₩26,013 | ₩26,469 | ₩25,984 | ₩26,426 | +1.59% | 4.4만 |
|---|
| 2025.12.31 | ₩25,960 | ₩26,148 | ₩25,866 | ₩25,946 | -0.05% | 27.7만 |
|---|
| 2025.12.30 | ₩25,812 | ₩26,027 | ₩25,799 | ₩26,013 | +0.78% | 20.6만 |
|---|
| 2025.12.29 | ₩25,839 | ₩26,000 | ₩25,772 | ₩25,786 | -0.21% | 13.6만 |
|---|
| 2025.12.26 | ₩25,866 | ₩25,879 | ₩25,705 | ₩25,869 | +0.01% | 10.4만 |
|---|
| 2025.12.24 | ₩25,745 | ₩25,893 | ₩25,718 | ₩25,786 | +0.16% | 8.6만 |
|---|
| 2025.12.23 | ₩25,705 | ₩25,853 | ₩25,705 | ₩25,745 | +0.16% | 18.4만 |
|---|
| 2025.12.22 | ₩25,799 | ₩25,812 | ₩25,665 | ₩25,745 | -0.21% | 17.7만 |
|---|
| 2025.12.19 | ₩25,772 | ₩25,946 | ₩25,759 | ₩25,839 | +0.26% | 19.5만 |
|---|
| 2025.12.18 | ₩25,853 | ₩26,060 | ₩25,759 | ₩25,759 | -0.36% | 15.4만 |
|---|
| 2025.12.17 | ₩25,987 | ₩26,080 | ₩25,839 | ₩25,839 | -0.57% | 9.7만 |
|---|
| 2025.12.16 | ₩25,946 | ₩26,215 | ₩25,879 | ₩26,013 | +0.26% | 19.8만 |
|---|
| 2025.12.15 | ₩26,081 | ₩26,081 | ₩25,893 | ₩26,013 | -0.26% | 11만 |
|---|
| 2025.12.12 | ₩26,402 | ₩26,541 | ₩26,040 | ₩26,040 | -1.37% | 12.6만 |
|---|
| 2025.12.11 | ₩26,657 | ₩26,657 | ₩26,282 | ₩26,443 | -0.80% | 14.3만 |
|---|
| 2025.12.10 | ₩26,563 | ₩26,684 | ₩26,429 | ₩26,657 | +0.35% | 11.7만 |
|---|
| 2025.12.09 | ₩26,577 | ₩26,738 | ₩26,550 | ₩26,617 | +0.15% | 11만 |
|---|
| 2025.12.08 | ₩26,389 | ₩26,590 | ₩26,201 | ₩26,577 | +0.71% | 13.9만 |
|---|
| 2025.12.05 | ₩26,416 | ₩26,563 | ₩26,255 | ₩26,416 | 0.00% | 11.4만 |
|---|
| 2025.12.04 | ₩26,510 | ₩26,603 | ₩26,282 | ₩26,376 | -0.51% | 17.7만 |
|---|
| 2025.12.03 | ₩26,148 | ₩26,630 | ₩26,121 | ₩26,617 | +1.79% | 15.6만 |
|---|
| 2025.12.02 | ₩26,148 | ₩26,308 | ₩26,081 | ₩26,107 | -0.15% | 14.3만 |
|---|
| 2025.12.01 | ₩25,812 | ₩26,178 | ₩25,812 | ₩26,148 | +1.30% | 14.7만 |
|---|
| 2025.11.28 | ₩25,914 | ₩26,081 | ₩25,812 | ₩26,081 | +0.64% | 10.6만 |
|---|
| 2025.11.26 | ₩25,893 | ₩26,121 | ₩25,772 | ₩25,879 | -0.05% | 15만 |
|---|
| 2025.11.25 | ₩26,040 | ₩26,207 | ₩25,786 | ₩25,853 | -0.72% | 11.6만 |
|---|
| 2025.11.24 | ₩26,081 | ₩26,469 | ₩26,013 | ₩26,174 | +0.36% | 8.6만 |
|---|
| 2025.11.21 | ₩25,745 | ₩26,201 | ₩25,423 | ₩26,134 | +1.51% | 14.9만 |
|---|
| 2025.11.20 | ₩26,429 | ₩26,429 | ₩25,839 | ₩25,840 | -2.23% | 10.4만 |
|---|
| 2025.11.19 | ₩26,684 | ₩26,751 | ₩26,308 | ₩26,322 | -1.36% | 5.7만 |
|---|
| 2025.11.18 | ₩26,751 | ₩26,885 | ₩26,608 | ₩26,738 | -0.05% | 7.3만 |
|---|
| 2025.11.17 | ₩27,086 | ₩27,247 | ₩26,644 | ₩26,805 | -1.04% | 8.7만 |
|---|
| 2025.11.14 | ₩27,073 | ₩27,212 | ₩26,911 | ₩27,100 | +0.10% | 7.3만 |
|---|
| 2025.11.13 | ₩27,408 | ₩27,408 | ₩27,033 | ₩27,073 | -1.22% | 9.1만 |
|---|
| 2025.11.12 | ₩27,850 | ₩27,904 | ₩27,274 | ₩27,448 | -1.44% | 16.3만 |
|---|
| 2025.11.11 | ₩28,105 | ₩28,226 | ₩27,797 | ₩27,837 | -0.95% | 7.6만 |
|---|
| 2025.11.10 | ₩28,226 | ₩28,427 | ₩28,093 | ₩28,145 | -0.29% | 9.4만 |
|---|
| 2025.11.07 | ₩27,944 | ₩28,132 | ₩27,837 | ₩28,052 | +0.38% | 5.1만 |
|---|
| 2025.11.06 | ₩28,065 | ₩28,065 | ₩27,810 | ₩27,891 | -0.62% | 3.3만 |
|---|
| 2025.11.05 | ₩27,904 | ₩28,119 | ₩27,810 | ₩27,958 | +0.19% | 6.4만 |
|---|
| 2025.11.04 | ₩27,623 | ₩28,078 | ₩27,609 | ₩27,891 | +0.97% | 8.9만 |
|---|
| 2025.11.03 | ₩27,958 | ₩27,998 | ₩27,717 | ₩27,763 | -0.70% | 6.9만 |
|---|
| 2025.10.31 | ₩27,783 | ₩27,931 | ₩27,596 | ₩27,864 | +0.29% | 11.5만 |
|---|
| 2025.10.30 | ₩27,958 | ₩28,199 | ₩27,770 | ₩27,770 | -0.67% | 7.2만 |
|---|
| 2025.10.29 | ₩28,333 | ₩28,400 | ₩28,065 | ₩28,172 | -0.57% | 5.3만 |
|---|
| 2025.10.28 | ₩28,400 | ₩28,561 | ₩28,226 | ₩28,253 | -0.52% | 4.1만 |
|---|
| 2025.10.27 | ₩28,554 | ₩28,695 | ₩28,387 | ₩28,440 | -0.40% | 5.3만 |
|---|
| 2025.10.24 | ₩28,615 | ₩28,615 | ₩28,360 | ₩28,387 | -0.80% | 7.2만 |
|---|
| 2025.10.23 | ₩28,950 | ₩28,973 | ₩28,816 | ₩28,856 | -0.32% | 3.8만 |
|---|
| 2025.10.22 | ₩28,963 | ₩29,001 | ₩28,722 | ₩28,870 | -0.32% | 4.7만 |
|---|
| 2025.10.21 | ₩28,896 | ₩29,071 | ₩28,769 | ₩28,963 | +0.23% | 3.2만 |
|---|
| 2025.10.20 | ₩28,548 | ₩28,896 | ₩28,548 | ₩28,870 | +1.13% | 4.3만 |
|---|
| 2025.10.17 | ₩28,588 | ₩28,655 | ₩28,508 | ₩28,548 | -0.14% | 4.8만 |
|---|
| 2025.10.16 | ₩28,715 | ₩28,802 | ₩28,572 | ₩28,575 | -0.49% | 5.3만 |
|---|
| 2025.10.15 | ₩28,695 | ₩28,803 | ₩28,521 | ₩28,642 | -0.19% | 4.8만 |
|---|
| 2025.10.14 | ₩28,789 | ₩28,870 | ₩28,440 | ₩28,508 | -0.98% | 7.2만 |
|---|
| 2025.10.13 | ₩28,762 | ₩28,870 | ₩28,561 | ₩28,799 | +0.13% | 6.4만 |
|---|
| 2025.10.10 | ₩29,071 | ₩29,232 | ₩28,550 | ₩28,655 | -1.43% | 3.4만 |
|---|
