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 | ₩25,626 | ₩25,773 | ₩25,626 | ₩25,626 | 0.00% | 3.1만 |
| 2026.10.08 | ₩25,506 | ₩25,680 | ₩25,506 | ₩25,626 | +0.47% | 4.1만 |
| 2026.10.07 | ₩25,746 | ₩25,813 | ₩25,506 | ₩25,506 | -0.93% | 5.4만 |
| 2026.10.06 | ₩25,800 | ₩25,880 | ₩25,693 | ₩25,760 | -0.16% | 8.8만 |
| 2026.10.05 | ₩25,666 | ₩25,720 | ₩25,640 | ₩25,706 | +0.16% | 5.3만 |
| 2026.10.02 | ₩25,586 | ₩25,666 | ₩25,546 | ₩25,653 | +0.26% | 7만 |
| 2026.10.01 | ₩25,453 | ₩25,680 | ₩25,453 | ₩25,586 | +0.52% | 4.5만 |
| 2026.09.30 | ₩25,506 | ₩25,586 | ₩25,453 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,453 |
| -0.21% |
| 14.3만 |
| 2026.09.29 | ₩25,480 | ₩25,560 | ₩25,386 | ₩25,560 | +0.31% | 2.5만 |
|---|
| 2026.09.28 | ₩25,400 | ₩25,573 | ₩25,400 | ₩25,513 | +0.45% | 4.2만 |
|---|
| 2026.09.25 | ₩25,560 | ₩25,613 | ₩25,493 | ₩25,560 | 0.00% | 4.7만 |
|---|
| 2026.09.24 | ₩25,573 | ₩25,613 | ₩25,506 | ₩25,560 | -0.05% | 6.6만 |
|---|
| 2026.09.23 | ₩25,480 | ₩25,640 | ₩25,480 | ₩25,573 | +0.37% | 5.1만 |
|---|
| 2026.09.22 | ₩25,586 | ₩25,640 | ₩25,480 | ₩25,506 | -0.31% | 3.8만 |
|---|
| 2026.09.21 | ₩25,613 | ₩25,666 | ₩25,480 | ₩25,640 | +0.10% | 3만 |
|---|
| 2026.09.18 | ₩25,426 | ₩25,580 | ₩25,333 | ₩25,560 | +0.52% | 4.1만 |
|---|
| 2026.09.17 | ₩25,306 | ₩25,426 | ₩25,306 | ₩25,426 | +0.47% | 8.5만 |
|---|
| 2026.09.16 | ₩25,293 | ₩25,459 | ₩25,240 | ₩25,291 | -0.01% | 4.4만 |
|---|
| 2026.09.15 | ₩25,346 | ₩25,480 | ₩25,253 | ₩25,293 | -0.21% | 6.9만 |
|---|
| 2026.09.14 | ₩25,279 | ₩25,480 | ₩25,240 | ₩25,360 | +0.32% | 4.7만 |
|---|
| 2026.09.11 | ₩25,279 | ₩25,390 | ₩25,199 | ₩25,266 | -0.05% | 4만 |
|---|
| 2026.09.10 | ₩25,279 | ₩25,446 | ₩25,173 | ₩25,226 | -0.21% | 15.5만 |
|---|
| 2026.09.09 | ₩25,480 | ₩25,573 | ₩25,346 | ₩25,360 | -0.47% | 9.2만 |
|---|
| 2026.09.08 | ₩25,426 | ₩25,546 | ₩25,413 | ₩25,429 | +0.01% | 2.2만 |
|---|
| 2026.09.04 | ₩25,413 | ₩25,573 | ₩25,413 | ₩25,421 | +0.03% | 4만 |
|---|
| 2026.09.03 | ₩25,480 | ₩25,586 | ₩25,386 | ₩25,480 | 0.00% | 3.2만 |
|---|
| 2026.09.02 | ₩25,426 | ₩25,520 | ₩25,346 | ₩25,413 | -0.05% | 3.7만 |
|---|
| 2026.09.01 | ₩25,440 | ₩25,546 | ₩25,360 | ₩25,426 | -0.05% | 5.7만 |
|---|
| 2026.08.31 | ₩25,560 | ₩25,560 | ₩25,346 | ₩25,413 | -0.57% | 6만 |
|---|
| 2026.08.28 | ₩25,640 | ₩25,653 | ₩25,426 | ₩25,493 | -0.57% | 7.6만 |
|---|
| 2026.08.27 | ₩25,573 | ₩25,600 | ₩25,413 | ₩25,560 | -0.05% | 5.1만 |
|---|
| 2026.08.26 | ₩25,546 | ₩25,652 | ₩25,413 | ₩25,506 | -0.16% | 10.2만 |
|---|
| 2026.08.25 | ₩25,586 | ₩25,666 | ₩25,506 | ₩25,533 | -0.21% | 5.2만 |
|---|
| 2026.08.24 | ₩25,546 | ₩25,640 | ₩25,546 | ₩25,640 | +0.37% | 5.4만 |
|---|
| 2026.08.21 | ₩25,606 | ₩25,626 | ₩25,493 | ₩25,585 | -0.08% | 4만 |
|---|
| 2026.08.20 | ₩25,573 | ₩25,666 | ₩25,573 | ₩25,626 | +0.21% | 4.7만 |
|---|
| 2026.08.19 | ₩25,426 | ₩25,666 | ₩25,426 | ₩25,653 | +0.89% | 4.8만 |
|---|
| 2026.08.18 | ₩25,346 | ₩25,640 | ₩25,293 | ₩25,395 | +0.19% | 11.7만 |
|---|
| 2026.08.17 | ₩25,533 | ₩25,533 | ₩25,320 | ₩25,413 | -0.47% | 6.1만 |
|---|
| 2026.08.14 | ₩25,426 | ₩25,566 | ₩25,413 | ₩25,440 | +0.05% | 3.4만 |
|---|
| 2026.08.13 | ₩25,426 | ₩25,597 | ₩25,279 | ₩25,493 | +0.26% | 9.5만 |
|---|
| 2026.08.12 | ₩25,653 | ₩25,653 | ₩25,297 | ₩25,346 | -1.20% | 10.2만 |
|---|
| 2026.08.11 | ₩25,666 | ₩25,666 | ₩25,533 | ₩25,533 | -0.52% | 5.8만 |
|---|
| 2026.08.10 | ₩25,613 | ₩25,733 | ₩25,533 | ₩25,666 | +0.21% | 8.6만 |
|---|
| 2026.08.07 | ₩25,546 | ₩25,640 | ₩25,499 | ₩25,586 | +0.16% | 7.4만 |
|---|
| 2026.08.06 | ₩25,560 | ₩25,666 | ₩25,480 | ₩25,520 | -0.16% | 5만 |
|---|
| 2026.08.05 | ₩25,480 | ₩25,560 | ₩25,431 | ₩25,560 | +0.31% | 7.8만 |
|---|
| 2026.08.04 | ₩25,560 | ₩25,633 | ₩25,493 | ₩25,506 | -0.21% | 7.3만 |
|---|
| 2026.08.03 | ₩25,413 | ₩25,586 | ₩25,413 | ₩25,559 | +0.57% | 4.7만 |
|---|
| 2026.07.31 | ₩25,413 | ₩25,586 | ₩25,354 | ₩25,440 | +0.10% | 15만 |
|---|
| 2026.07.30 | ₩25,400 | ₩25,453 | ₩25,333 | ₩25,453 | +0.21% | 9.8만 |
|---|
| 2026.07.29 | ₩25,480 | ₩25,533 | ₩25,400 | ₩25,413 | -0.26% | 4.4만 |
|---|
| 2026.07.28 | ₩25,386 | ₩25,586 | ₩25,346 | ₩25,504 | +0.47% | 6.7만 |
|---|
| 2026.07.27 | ₩25,533 | ₩25,533 | ₩25,373 | ₩25,373 | -0.63% | 5.7만 |
|---|
| 2026.07.24 | ₩25,346 | ₩25,453 | ₩25,346 | ₩25,360 | +0.05% | 7.4만 |
|---|
| 2026.07.23 | ₩25,693 | ₩25,840 | ₩25,680 | ₩25,706 | +0.05% | 2.5만 |
|---|
| 2026.07.22 | ₩25,746 | ₩25,826 | ₩25,693 | ₩25,693 | -0.21% | 4.2만 |
|---|
| 2026.07.21 | ₩25,866 | ₩25,910 | ₩25,761 | ₩25,823 | -0.17% | 3.2만 |
|---|
| 2026.07.20 | ₩25,880 | ₩25,886 | ₩25,773 | ₩25,840 | -0.15% | 2.6만 |
|---|
| 2026.07.17 | ₩25,786 | ₩25,933 | ₩25,693 | ₩25,880 | +0.36% | 3.7만 |
|---|
| 2026.07.16 | ₩25,853 | ₩25,906 | ₩25,746 | ₩25,813 | -0.15% | 2.4만 |
|---|
| 2026.07.15 | ₩25,733 | ₩25,906 | ₩25,720 | ₩25,813 | +0.31% | 5.5만 |
|---|
| 2026.07.14 | ₩25,760 | ₩25,800 | ₩25,720 | ₩25,720 | -0.16% | 2.2만 |
|---|
| 2026.07.13 | ₩25,693 | ₩25,800 | ₩25,666 | ₩25,680 | -0.05% | 4.6만 |
|---|
| 2026.07.10 | ₩25,760 | ₩25,880 | ₩25,720 | ₩25,786 | +0.10% | 2.2만 |
|---|
| 2026.07.09 | ₩25,813 | ₩25,880 | ₩25,760 | ₩25,826 | +0.05% | 5.2만 |
|---|
| 2026.07.08 | ₩25,920 | ₩26,000 | ₩25,746 | ₩25,800 | -0.46% | 9.9만 |
|---|
| 2026.07.07 | ₩25,880 | ₩25,946 | ₩25,813 | ₩25,920 | +0.15% | 6만 |
|---|
| 2026.07.06 | ₩25,800 | ₩25,906 | ₩25,747 | ₩25,866 | +0.26% | 5.1만 |
|---|
| 2026.07.02 | ₩25,746 | ₩25,853 | ₩25,626 | ₩25,800 | +0.21% | 4.6만 |
|---|
| 2026.07.01 | ₩25,453 | ₩25,852 | ₩25,453 | ₩25,706 | +1.00% | 12.6만 |
|---|
| 2026.06.30 | ₩25,600 | ₩25,738 | ₩25,453 | ₩25,533 | -0.26% | 37.3만 |
|---|
| 2026.06.29 | ₩25,746 | ₩25,817 | ₩25,520 | ₩25,673 | -0.28% | 10.8만 |
|---|
| 2026.06.26 | ₩25,546 | ₩25,730 | ₩25,493 | ₩25,720 | +0.68% | 5만 |
|---|
| 2026.06.25 | ₩25,666 | ₩25,880 | ₩25,480 | ₩25,546 | -0.47% | 4.2만 |
|---|
| 2026.06.24 | ₩25,786 | ₩25,866 | ₩25,626 | ₩25,693 | -0.36% | 6.4만 |
|---|
| 2026.06.23 | ₩25,613 | ₩25,800 | ₩25,613 | ₩25,746 | +0.52% | 5.1만 |
|---|
| 2026.06.22 | ₩26,013 | ₩26,013 | ₩25,693 | ₩25,706 | -1.18% | 6.5만 |
|---|
| 2026.06.18 | ₩25,880 | ₩26,147 | ₩25,680 | ₩25,960 | +0.31% | 4.9만 |
|---|
| 2026.06.17 | ₩25,706 | ₩25,840 | ₩25,640 | ₩25,840 | +0.52% | 5만 |
|---|
| 2026.06.16 | ₩25,813 | ₩25,853 | ₩25,680 | ₩25,798 | -0.06% | 5.2만 |
|---|
| 2026.06.15 | ₩26,013 | ₩26,013 | ₩25,706 | ₩25,720 | -1.13% | 3.7만 |
|---|
| 2026.06.12 | ₩25,746 | ₩25,873 | ₩25,680 | ₩25,813 | +0.26% | 4.1만 |
|---|
| 2026.06.11 | ₩25,760 | ₩25,920 | ₩25,706 | ₩25,786 | +0.10% | 4.1만 |
|---|
| 2026.06.10 | ₩25,800 | ₩25,866 | ₩25,740 | ₩25,826 | +0.10% | 2.9만 |
|---|
| 2026.06.09 | ₩25,987 | ₩26,000 | ₩25,800 | ₩25,866 | -0.46% | 1.9만 |
|---|
| 2026.06.08 | ₩25,960 | ₩26,000 | ₩25,866 | ₩25,880 | -0.31% | 4.4만 |
|---|
| 2026.06.05 | ₩25,946 | ₩25,973 | ₩25,800 | ₩25,960 | +0.05% | 4.5만 |
|---|
| 2026.06.04 | ₩26,187 | ₩26,187 | ₩26,013 | ₩26,080 | -0.41% | 2.6만 |
|---|
| 2026.06.03 | ₩26,240 | ₩26,347 | ₩25,880 | ₩26,027 | -0.81% | 3.9만 |
|---|
| 2026.06.02 | ₩26,333 | ₩26,360 | ₩26,187 | ₩26,187 | -0.56% | 3.8만 |
|---|
| 2026.06.01 | ₩26,333 | ₩26,375 | ₩26,240 | ₩26,373 | +0.15% | 1.3만 |
|---|
| 2026.05.29 | ₩26,480 | ₩26,493 | ₩26,280 | ₩26,280 | -0.76% | 4.7만 |
|---|
| 2026.05.28 | ₩26,280 | ₩26,487 | ₩26,240 | ₩26,487 | +0.79% | 3.8만 |
|---|
| 2026.05.27 | ₩26,173 | ₩26,347 | ₩26,147 | ₩26,313 | +0.54% | 6.7만 |
|---|
| 2026.05.26 | ₩26,053 | ₩26,253 | ₩25,987 | ₩26,187 | +0.51% | 8.7만 |
|---|
| 2026.05.22 | ₩26,027 | ₩26,147 | ₩25,906 | ₩26,033 | +0.03% | 4만 |
|---|
| 2026.05.21 | ₩25,813 | ₩26,093 | ₩25,813 | ₩26,093 | +1.09% | 4.9만 |
|---|
| 2026.05.20 | ₩25,813 | ₩25,963 | ₩25,813 | ₩25,826 | +0.05% | 5.5만 |
|---|
| 2026.05.19 | ₩25,880 | ₩26,013 | ₩25,693 | ₩25,853 | -0.10% | 5.1만 |
|---|
| 2026.05.18 | ₩26,027 | ₩26,147 | ₩25,920 | ₩25,967 | -0.23% | 5.3만 |
|---|
| 2026.05.15 | ₩26,213 | ₩26,213 | ₩26,040 | ₩26,080 | -0.51% | 4.7만 |
|---|
| 2026.05.14 | ₩26,373 | ₩26,373 | ₩26,227 | ₩26,320 | -0.20% | 2.7만 |
|---|
| 2026.05.13 | ₩26,347 | ₩26,453 | ₩26,147 | ₩26,293 | -0.20% | 4.8만 |
|---|
| 2026.05.12 | ₩26,080 | ₩26,373 | ₩25,946 | ₩26,373 | +1.13% | 5.7만 |
|---|
| 2026.05.11 | ₩25,933 | ₩26,173 | ₩25,773 | ₩26,107 | +0.67% | 8.1만 |
|---|
| 2026.05.08 | ₩25,800 | ₩25,933 | ₩25,747 | ₩25,933 | +0.52% | 4.3만 |
|---|
| 2026.05.07 | ₩25,772 | ₩25,808 | ₩25,693 | ₩25,773 | +0.00% | 4.8만 |
|---|
| 2026.05.06 | ₩25,680 | ₩25,746 | ₩25,601 | ₩25,720 | +0.16% | 5.6만 |
|---|
| 2026.05.05 | ₩25,746 | ₩25,786 | ₩25,506 | ₩25,586 | -0.62% | 6.8만 |
|---|
| 2026.05.04 | ₩25,653 | ₩25,760 | ₩25,533 | ₩25,640 | -0.05% | 9.8만 |
|---|
| 2026.05.01 | ₩25,693 | ₩25,853 | ₩25,586 | ₩25,680 | -0.05% | 7.2만 |
|---|
| 2026.04.30 | ₩25,666 | ₩25,733 | ₩25,533 | ₩25,693 | +0.10% | 9.9만 |
|---|
| 2026.04.29 | ₩25,666 | ₩25,666 | ₩25,506 | ₩25,580 | -0.34% | 3.4만 |
|---|
| 2026.04.28 | ₩25,613 | ₩25,666 | ₩25,560 | ₩25,666 | +0.21% | 5만 |
|---|
| 2026.04.27 | ₩25,840 | ₩25,840 | ₩25,560 | ₩25,613 | -0.88% | 6.5만 |
|---|
| 2026.04.24 | ₩25,946 | ₩25,946 | ₩25,733 | ₩25,746 | -0.77% | 5만 |
|---|
| 2026.04.23 | ₩26,187 | ₩26,280 | ₩26,147 | ₩26,213 | +0.10% | 19.1만 |
|---|
| 2026.04.22 | ₩26,333 | ₩26,333 | ₩26,200 | ₩26,213 | -0.46% | 8만 |
|---|
| 2026.04.21 | ₩26,413 | ₩26,467 | ₩26,213 | ₩26,213 | -0.76% | 9.5만 |
|---|
| 2026.04.20 | ₩26,147 | ₩26,413 | ₩26,096 | ₩26,347 | +0.77% | 20만 |
|---|
| 2026.04.17 | ₩26,360 | ₩26,439 | ₩26,107 | ₩26,107 | -0.96% | 9.5만 |
|---|
| 2026.04.16 | ₩26,293 | ₩26,387 | ₩26,200 | ₩26,373 | +0.30% | 7.6만 |
|---|
| 2026.04.15 | ₩26,360 | ₩26,453 | ₩26,267 | ₩26,267 | -0.35% | 4.3만 |
|---|
| 2026.04.14 | ₩26,333 | ₩26,507 | ₩26,333 | ₩26,453 | +0.46% | 10.5만 |
|---|
| 2026.04.13 | ₩26,013 | ₩26,360 | ₩25,893 | ₩26,327 | +1.21% | 6.4만 |
|---|
| 2026.04.10 | ₩25,946 | ₩26,080 | ₩25,904 | ₩26,040 | +0.36% | 3.7만 |
|---|
| 2026.04.09 | ₩25,880 | ₩26,000 | ₩25,787 | ₩25,906 | +0.10% | 5.9만 |
|---|
| 2026.04.08 | ₩25,880 | ₩26,047 | ₩25,681 | ₩25,880 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩25,706 | ₩25,760 | ₩25,546 | ₩25,733 | +0.10% | 5.3만 |
|---|
| 2026.04.06 | ₩25,680 | ₩25,873 | ₩25,640 | ₩25,760 | +0.31% | 5.5만 |
|---|
| 2026.04.02 | ₩25,626 | ₩25,800 | ₩25,626 | ₩25,753 | +0.49% | 6.1만 |
|---|
| 2026.04.01 | ₩25,586 | ₩25,720 | ₩25,546 | ₩25,626 | +0.16% | 3.6만 |
|---|
| 2026.03.31 | ₩25,360 | ₩25,653 | ₩25,360 | ₩25,560 | +0.79% | 24.4만 |
|---|
| 2026.03.30 | ₩25,320 | ₩25,733 | ₩25,320 | ₩25,360 | +0.16% | 6.5만 |
|---|
| 2026.03.27 | ₩25,493 | ₩25,613 | ₩25,266 | ₩25,320 | -0.68% | 11.5만 |
|---|
| 2026.03.26 | ₩25,666 | ₩25,880 | ₩25,480 | ₩25,504 | -0.63% | 11.6만 |
|---|
| 2026.03.25 | ₩25,880 | ₩25,996 | ₩25,720 | ₩25,786 | -0.36% | 2.8만 |
|---|
| 2026.03.24 | ₩25,880 | ₩26,053 | ₩25,853 | ₩25,860 | -0.08% | 3.9만 |
|---|
| 2026.03.23 | ₩26,057 | ₩26,147 | ₩25,880 | ₩25,880 | -0.68% | 6.1만 |
|---|
| 2026.03.20 | ₩26,093 | ₩26,189 | ₩25,920 | ₩26,013 | -0.31% | 6.7만 |
|---|
| 2026.03.19 | ₩25,846 | ₩26,307 | ₩25,813 | ₩26,267 | +1.63% | 13.1만 |
|---|
| 2026.03.18 | ₩26,129 | ₩26,133 | ₩25,895 | ₩25,946 | -0.70% | 6.3만 |
|---|
| 2026.03.17 | ₩26,100 | ₩26,173 | ₩26,053 | ₩26,053 | -0.18% | 4.4만 |
|---|
| 2026.03.16 | ₩26,257 | ₩26,387 | ₩25,960 | ₩26,093 | -0.62% | 7.9만 |
|---|
| 2026.03.13 | ₩26,433 | ₩26,520 | ₩26,080 | ₩26,093 | -1.29% | 6.8만 |
|---|
| 2026.03.12 | ₩26,447 | ₩26,480 | ₩26,360 | ₩26,427 | -0.08% | 4.5만 |
|---|
| 2026.03.11 | ₩26,507 | ₩26,614 | ₩26,427 | ₩26,482 | -0.09% | 5만 |
|---|
| 2026.03.10 | ₩26,640 | ₩26,667 | ₩26,428 | ₩26,507 | -0.50% | 1 |
|---|
| 2026.03.09 | ₩26,547 | ₩26,640 | ₩26,413 | ₩26,640 | +0.35% | 1 |
|---|
| 2026.03.06 | ₩26,507 | ₩26,614 | ₩26,467 | ₩26,560 | +0.20% | 1 |
|---|
| 2026.03.05 | ₩26,533 | ₩26,600 | ₩26,507 | ₩26,547 | +0.05% | 1 |
|---|
| 2026.03.04 | ₩26,654 | ₩26,665 | ₩26,507 | ₩26,547 | -0.40% | 1 |
|---|
| 2026.03.03 | ₩26,654 | ₩26,654 | ₩26,320 | ₩26,583 | -0.27% | 1 |
|---|
| 2026.03.02 | ₩26,520 | ₩26,696 | ₩26,413 | ₩26,694 | +0.65% | 1 |
|---|
| 2026.02.27 | ₩26,413 | ₩26,614 | ₩26,347 | ₩26,614 | +0.76% | 1 |
|---|
| 2026.02.26 | ₩26,707 | ₩26,707 | ₩26,427 | ₩26,493 | -0.80% | 15.3만 |
|---|
| 2026.02.25 | ₩26,480 | ₩26,533 | ₩26,360 | ₩26,480 | 0.00% | 1 |
|---|
| 2026.02.24 | ₩26,680 | ₩26,747 | ₩26,387 | ₩26,480 | -0.75% | 1 |
|---|
| 2026.02.23 | ₩26,960 | ₩27,014 | ₩26,493 | ₩26,627 | -1.24% | 1 |
|---|
| 2026.02.20 | ₩27,014 | ₩27,094 | ₩26,960 | ₩27,014 | 0.00% | 4.9만 |
|---|
| 2026.02.19 | ₩27,281 | ₩27,281 | ₩27,014 | ₩27,027 | -0.93% | 8.6만 |
|---|
| 2026.02.18 | ₩27,147 | ₩27,334 | ₩27,147 | ₩27,307 | +0.59% | 5만 |
|---|
| 2026.02.17 | ₩27,174 | ₩27,267 | ₩26,987 | ₩27,174 | 0.00% | 7.1만 |
|---|
| 2026.02.13 | ₩27,014 | ₩27,187 | ₩26,960 | ₩27,174 | +0.59% | 3.6만 |
|---|
| 2026.02.12 | ₩27,040 | ₩27,080 | ₩26,907 | ₩27,080 | +0.15% | 7.9만 |
|---|
| 2026.02.11 | ₩27,147 | ₩27,174 | ₩27,080 | ₩27,080 | -0.25% | 6.4만 |
|---|
| 2026.02.10 | ₩27,054 | ₩27,240 | ₩26,960 | ₩27,160 | +0.39% | 6.6만 |
|---|
| 2026.02.09 | ₩26,947 | ₩27,054 | ₩26,947 | ₩26,947 | 0.00% | 3.7만 |
|---|
| 2026.02.06 | ₩26,867 | ₩27,054 | ₩26,827 | ₩26,934 | +0.25% | 6.6만 |
|---|
| 2026.02.05 | ₩26,907 | ₩26,987 | ₩26,774 | ₩26,920 | +0.05% | 4.6만 |
|---|
| 2026.02.04 | ₩26,854 | ₩27,014 | ₩26,734 | ₩26,974 | +0.45% | 7.3만 |
|---|
| 2026.02.03 | ₩27,000 | ₩27,067 | ₩26,814 | ₩26,880 | -0.44% | 6.7만 |
|---|
| 2026.02.02 | ₩26,987 | ₩27,079 | ₩26,880 | ₩26,960 | -0.10% | 4.4만 |
|---|
| 2026.01.30 | ₩26,907 | ₩27,027 | ₩26,880 | ₩26,880 | -0.10% | 7.8만 |
|---|
| 2026.01.29 | ₩26,854 | ₩27,040 | ₩26,827 | ₩26,960 | +0.40% | 4.8만 |
|---|
| 2026.01.28 | ₩27,120 | ₩27,214 | ₩26,894 | ₩26,934 | -0.69% | 4.6만 |
|---|
| 2026.01.27 | ₩27,094 | ₩27,200 | ₩27,060 | ₩27,200 | +0.39% | 4.2만 |
|---|
| 2026.01.26 | ₩26,960 | ₩27,174 | ₩26,894 | ₩27,160 | +0.74% | 10.8만 |
|---|
| 2026.01.23 | ₩27,200 | ₩27,267 | ₩27,147 | ₩27,267 | +0.25% | 5.2만 |
|---|
| 2026.01.22 | ₩27,080 | ₩27,214 | ₩27,080 | ₩27,120 | +0.15% | 6.2만 |
|---|
| 2026.01.21 | ₩27,227 | ₩27,281 | ₩27,080 | ₩27,147 | -0.29% | 11만 |
|---|
| 2026.01.20 | ₩27,214 | ₩27,240 | ₩27,027 | ₩27,240 | +0.10% | 7.1만 |
|---|
| 2026.01.16 | ₩27,281 | ₩27,347 | ₩27,214 | ₩27,307 | +0.10% | 5.5만 |
|---|
| 2026.01.15 | ₩27,294 | ₩27,387 | ₩27,214 | ₩27,267 | -0.10% | 14.2만 |
|---|
| 2026.01.14 | ₩26,840 | ₩27,361 | ₩26,747 | ₩27,240 | +1.49% | 9.9만 |
|---|
| 2026.01.13 | ₩26,614 | ₩26,880 | ₩26,493 | ₩26,880 | +1.00% | 9.4만 |
|---|
| 2026.01.12 | ₩26,547 | ₩26,800 | ₩26,546 | ₩26,573 | +0.10% | 7만 |
|---|
| 2026.01.09 | ₩26,680 | ₩26,734 | ₩26,533 | ₩26,654 | -0.10% | 8.5만 |
|---|
| 2026.01.08 | ₩26,640 | ₩26,734 | ₩26,574 | ₩26,680 | +0.15% | 7.3만 |
|---|
| 2026.01.07 | ₩26,694 | ₩26,880 | ₩26,560 | ₩26,680 | -0.05% | 6.7만 |
|---|
| 2026.01.06 | ₩26,520 | ₩26,787 | ₩26,307 | ₩26,747 | +0.86% | 10.5만 |
|---|
| 2026.01.05 | ₩26,267 | ₩26,493 | ₩26,150 | ₩26,493 | +0.86% | 9.3만 |
|---|
| 2026.01.02 | ₩25,880 | ₩26,333 | ₩25,850 | ₩26,290 | +1.59% | 4.4만 |
|---|
| 2025.12.31 | ₩25,826 | ₩26,013 | ₩25,733 | ₩25,813 | -0.05% | 27.7만 |
|---|
| 2025.12.30 | ₩25,680 | ₩25,893 | ₩25,666 | ₩25,880 | +0.78% | 20.6만 |
|---|
| 2025.12.29 | ₩25,706 | ₩25,866 | ₩25,640 | ₩25,653 | -0.21% | 13.6만 |
|---|
| 2025.12.26 | ₩25,733 | ₩25,746 | ₩25,573 | ₩25,736 | +0.01% | 10.4만 |
|---|
| 2025.12.24 | ₩25,613 | ₩25,760 | ₩25,586 | ₩25,653 | +0.16% | 8.6만 |
|---|
| 2025.12.23 | ₩25,573 | ₩25,720 | ₩25,573 | ₩25,613 | +0.16% | 18.4만 |
|---|
| 2025.12.22 | ₩25,666 | ₩25,680 | ₩25,533 | ₩25,613 | -0.21% | 17.7만 |
|---|
| 2025.12.19 | ₩25,640 | ₩25,813 | ₩25,626 | ₩25,706 | +0.26% | 19.5만 |
|---|
| 2025.12.18 | ₩25,720 | ₩25,926 | ₩25,626 | ₩25,626 | -0.36% | 15.4만 |
|---|
| 2025.12.17 | ₩25,853 | ₩25,946 | ₩25,706 | ₩25,706 | -0.57% | 9.7만 |
|---|
| 2025.12.16 | ₩25,813 | ₩26,080 | ₩25,746 | ₩25,880 | +0.26% | 19.8만 |
|---|
| 2025.12.15 | ₩25,946 | ₩25,946 | ₩25,760 | ₩25,880 | -0.26% | 11만 |
|---|
| 2025.12.12 | ₩26,267 | ₩26,404 | ₩25,906 | ₩25,906 | -1.37% | 12.6만 |
|---|
| 2025.12.11 | ₩26,520 | ₩26,520 | ₩26,147 | ₩26,307 | -0.80% | 14.3만 |
|---|
| 2025.12.10 | ₩26,427 | ₩26,547 | ₩26,293 | ₩26,520 | +0.35% | 11.7만 |
|---|
| 2025.12.09 | ₩26,440 | ₩26,600 | ₩26,413 | ₩26,480 | +0.15% | 11만 |
|---|
| 2025.12.08 | ₩26,253 | ₩26,453 | ₩26,067 | ₩26,440 | +0.71% | 13.9만 |
|---|
| 2025.12.05 | ₩26,280 | ₩26,427 | ₩26,120 | ₩26,280 | 0.00% | 11.4만 |
|---|
| 2025.12.04 | ₩26,373 | ₩26,467 | ₩26,147 | ₩26,240 | -0.51% | 17.7만 |
|---|
| 2025.12.03 | ₩26,013 | ₩26,493 | ₩25,987 | ₩26,480 | +1.79% | 15.6만 |
|---|
| 2025.12.02 | ₩26,013 | ₩26,173 | ₩25,946 | ₩25,973 | -0.15% | 14.3만 |
|---|
| 2025.12.01 | ₩25,680 | ₩26,044 | ₩25,680 | ₩26,013 | +1.30% | 14.7만 |
|---|
| 2025.11.28 | ₩25,781 | ₩25,946 | ₩25,679 | ₩25,946 | +0.64% | 10.6만 |
|---|
| 2025.11.26 | ₩25,760 | ₩25,987 | ₩25,640 | ₩25,746 | -0.05% | 15만 |
|---|
| 2025.11.25 | ₩25,906 | ₩26,073 | ₩25,653 | ₩25,720 | -0.72% | 11.6만 |
|---|
| 2025.11.24 | ₩25,946 | ₩26,333 | ₩25,880 | ₩26,039 | +0.36% | 8.6만 |
|---|
| 2025.11.21 | ₩25,613 | ₩26,067 | ₩25,293 | ₩26,000 | +1.51% | 14.9만 |
|---|
| 2025.11.20 | ₩26,293 | ₩26,293 | ₩25,706 | ₩25,708 | -2.23% | 10.4만 |
|---|
| 2025.11.19 | ₩26,547 | ₩26,614 | ₩26,173 | ₩26,187 | -1.36% | 5.7만 |
|---|
| 2025.11.18 | ₩26,614 | ₩26,747 | ₩26,471 | ₩26,600 | -0.05% | 7.3만 |
|---|
| 2025.11.17 | ₩26,947 | ₩27,107 | ₩26,507 | ₩26,667 | -1.04% | 8.7만 |
|---|
| 2025.11.14 | ₩26,934 | ₩27,072 | ₩26,773 | ₩26,960 | +0.10% | 7.3만 |
|---|
| 2025.11.13 | ₩27,267 | ₩27,267 | ₩26,894 | ₩26,934 | -1.22% | 9.1만 |
|---|
| 2025.11.12 | ₩27,707 | ₩27,760 | ₩27,134 | ₩27,307 | -1.44% | 16.3만 |
|---|
| 2025.11.11 | ₩27,961 | ₩28,081 | ₩27,654 | ₩27,694 | -0.95% | 7.6만 |
|---|
| 2025.11.10 | ₩28,081 | ₩28,281 | ₩27,949 | ₩28,001 | -0.29% | 9.4만 |
|---|
| 2025.11.07 | ₩27,801 | ₩27,988 | ₩27,694 | ₩27,907 | +0.38% | 5.1만 |
|---|
| 2025.11.06 | ₩27,921 | ₩27,921 | ₩27,667 | ₩27,747 | -0.62% | 3.3만 |
|---|
| 2025.11.05 | ₩27,761 | ₩27,974 | ₩27,667 | ₩27,814 | +0.19% | 6.4만 |
|---|
| 2025.11.04 | ₩27,481 | ₩27,934 | ₩27,467 | ₩27,747 | +0.97% | 8.9만 |
|---|
| 2025.11.03 | ₩27,814 | ₩27,854 | ₩27,574 | ₩27,621 | -0.70% | 6.9만 |
|---|
| 2025.10.31 | ₩27,641 | ₩27,787 | ₩27,454 | ₩27,721 | +0.29% | 11.5만 |
|---|
| 2025.10.30 | ₩27,814 | ₩28,054 | ₩27,627 | ₩27,627 | -0.67% | 7.2만 |
|---|
| 2025.10.29 | ₩28,188 | ₩28,254 | ₩27,921 | ₩28,028 | -0.57% | 5.3만 |
|---|
| 2025.10.28 | ₩28,254 | ₩28,414 | ₩28,081 | ₩28,108 | -0.52% | 4.1만 |
|---|
| 2025.10.27 | ₩28,408 | ₩28,548 | ₩28,241 | ₩28,294 | -0.40% | 5.3만 |
|---|
| 2025.10.24 | ₩28,468 | ₩28,468 | ₩28,214 | ₩28,241 | -0.80% | 7.2만 |
|---|
| 2025.10.23 | ₩28,801 | ₩28,824 | ₩28,668 | ₩28,708 | -0.32% | 3.8만 |
|---|
| 2025.10.22 | ₩28,815 | ₩28,852 | ₩28,574 | ₩28,721 | -0.32% | 4.7만 |
|---|
| 2025.10.21 | ₩28,748 | ₩28,921 | ₩28,621 | ₩28,815 | +0.23% | 3.2만 |
|---|
| 2025.10.20 | ₩28,401 | ₩28,748 | ₩28,401 | ₩28,721 | +1.13% | 4.3만 |
|---|
| 2025.10.17 | ₩28,441 | ₩28,508 | ₩28,361 | ₩28,401 | -0.14% | 4.8만 |
|---|
| 2025.10.16 | ₩28,568 | ₩28,654 | ₩28,426 | ₩28,428 | -0.49% | 5.3만 |
|---|
| 2025.10.15 | ₩28,548 | ₩28,655 | ₩28,374 | ₩28,494 | -0.19% | 4.8만 |
|---|
| 2025.10.14 | ₩28,641 | ₩28,721 | ₩28,294 | ₩28,361 | -0.98% | 7.2만 |
|---|
| 2025.10.13 | ₩28,615 | ₩28,721 | ₩28,414 | ₩28,651 | +0.13% | 6.4만 |
|---|
| 2025.10.10 | ₩28,921 | ₩29,081 | ₩28,404 | ₩28,508 | -1.43% | 3.4만 |
|---|
