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 | ₩25,636 | ₩25,783 | ₩25,636 | ₩25,636 | 0.00% | 3.1만 |
| 2026.10.08 | ₩25,516 | ₩25,689 | ₩25,516 | ₩25,636 | +0.47% | 4.1만 |
| 2026.10.07 | ₩25,756 | ₩25,823 | ₩25,516 | ₩25,516 | -0.93% | 5.4만 |
| 2026.10.06 | ₩25,809 | ₩25,889 | ₩25,703 | ₩25,769 | -0.16% | 8.8만 |
| 2026.10.05 | ₩25,676 | ₩25,729 | ₩25,649 | ₩25,716 | +0.16% | 5.3만 |
| 2026.10.02 | ₩25,596 | ₩25,676 | ₩25,556 | ₩25,663 | +0.26% | 7만 |
| 2026.10.01 | ₩25,462 | ₩25,689 | ₩25,462 | ₩25,596 | +0.52% | 4.5만 |
| 2026.09.30 | ₩25,516 | ₩25,596 | ₩25,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,462 |
| -0.21% |
| 14.3만 |
| 2026.09.29 | ₩25,489 | ₩25,569 | ₩25,396 | ₩25,569 | +0.31% | 2.5만 |
|---|
| 2026.09.28 | ₩25,409 | ₩25,583 | ₩25,409 | ₩25,523 | +0.45% | 4.2만 |
|---|
| 2026.09.25 | ₩25,569 | ₩25,623 | ₩25,502 | ₩25,569 | 0.00% | 4.7만 |
|---|
| 2026.09.24 | ₩25,583 | ₩25,623 | ₩25,516 | ₩25,569 | -0.05% | 6.6만 |
|---|
| 2026.09.23 | ₩25,489 | ₩25,649 | ₩25,489 | ₩25,583 | +0.37% | 5.1만 |
|---|
| 2026.09.22 | ₩25,596 | ₩25,649 | ₩25,489 | ₩25,516 | -0.31% | 3.8만 |
|---|
| 2026.09.21 | ₩25,623 | ₩25,676 | ₩25,489 | ₩25,649 | +0.10% | 3만 |
|---|
| 2026.09.18 | ₩25,436 | ₩25,589 | ₩25,342 | ₩25,569 | +0.52% | 4.1만 |
|---|
| 2026.09.17 | ₩25,316 | ₩25,436 | ₩25,316 | ₩25,436 | +0.47% | 8.5만 |
|---|
| 2026.09.16 | ₩25,302 | ₩25,468 | ₩25,249 | ₩25,301 | -0.01% | 4.4만 |
|---|
| 2026.09.15 | ₩25,356 | ₩25,489 | ₩25,262 | ₩25,302 | -0.21% | 6.9만 |
|---|
| 2026.09.14 | ₩25,289 | ₩25,489 | ₩25,249 | ₩25,369 | +0.32% | 4.7만 |
|---|
| 2026.09.11 | ₩25,289 | ₩25,400 | ₩25,209 | ₩25,276 | -0.05% | 4만 |
|---|
| 2026.09.10 | ₩25,289 | ₩25,456 | ₩25,182 | ₩25,236 | -0.21% | 15.5만 |
|---|
| 2026.09.09 | ₩25,489 | ₩25,583 | ₩25,356 | ₩25,369 | -0.47% | 9.2만 |
|---|
| 2026.09.08 | ₩25,436 | ₩25,556 | ₩25,422 | ₩25,439 | +0.01% | 2.2만 |
|---|
| 2026.09.04 | ₩25,422 | ₩25,583 | ₩25,422 | ₩25,431 | +0.03% | 4만 |
|---|
| 2026.09.03 | ₩25,489 | ₩25,596 | ₩25,396 | ₩25,489 | 0.00% | 3.2만 |
|---|
| 2026.09.02 | ₩25,436 | ₩25,529 | ₩25,356 | ₩25,422 | -0.05% | 3.7만 |
|---|
| 2026.09.01 | ₩25,449 | ₩25,556 | ₩25,369 | ₩25,436 | -0.05% | 5.7만 |
|---|
| 2026.08.31 | ₩25,569 | ₩25,569 | ₩25,356 | ₩25,422 | -0.57% | 6만 |
|---|
| 2026.08.28 | ₩25,649 | ₩25,663 | ₩25,436 | ₩25,502 | -0.57% | 7.6만 |
|---|
| 2026.08.27 | ₩25,583 | ₩25,609 | ₩25,422 | ₩25,569 | -0.05% | 5.1만 |
|---|
| 2026.08.26 | ₩25,556 | ₩25,662 | ₩25,422 | ₩25,516 | -0.16% | 10.2만 |
|---|
| 2026.08.25 | ₩25,596 | ₩25,676 | ₩25,516 | ₩25,543 | -0.21% | 5.2만 |
|---|
| 2026.08.24 | ₩25,556 | ₩25,649 | ₩25,556 | ₩25,649 | +0.37% | 5.4만 |
|---|
| 2026.08.21 | ₩25,616 | ₩25,636 | ₩25,502 | ₩25,594 | -0.08% | 4만 |
|---|
| 2026.08.20 | ₩25,583 | ₩25,676 | ₩25,582 | ₩25,636 | +0.21% | 4.7만 |
|---|
| 2026.08.19 | ₩25,436 | ₩25,676 | ₩25,436 | ₩25,663 | +0.89% | 4.8만 |
|---|
| 2026.08.18 | ₩25,356 | ₩25,649 | ₩25,302 | ₩25,404 | +0.19% | 11.7만 |
|---|
| 2026.08.17 | ₩25,543 | ₩25,543 | ₩25,329 | ₩25,422 | -0.47% | 6.1만 |
|---|
| 2026.08.14 | ₩25,436 | ₩25,575 | ₩25,422 | ₩25,449 | +0.05% | 3.4만 |
|---|
| 2026.08.13 | ₩25,436 | ₩25,606 | ₩25,289 | ₩25,502 | +0.26% | 9.5만 |
|---|
| 2026.08.12 | ₩25,663 | ₩25,663 | ₩25,306 | ₩25,356 | -1.20% | 10.2만 |
|---|
| 2026.08.11 | ₩25,676 | ₩25,676 | ₩25,543 | ₩25,543 | -0.52% | 5.8만 |
|---|
| 2026.08.10 | ₩25,623 | ₩25,743 | ₩25,543 | ₩25,676 | +0.21% | 8.6만 |
|---|
| 2026.08.07 | ₩25,556 | ₩25,649 | ₩25,508 | ₩25,596 | +0.16% | 7.4만 |
|---|
| 2026.08.06 | ₩25,569 | ₩25,676 | ₩25,489 | ₩25,529 | -0.16% | 5만 |
|---|
| 2026.08.05 | ₩25,489 | ₩25,569 | ₩25,441 | ₩25,569 | +0.31% | 7.8만 |
|---|
| 2026.08.04 | ₩25,569 | ₩25,643 | ₩25,502 | ₩25,516 | -0.21% | 7.3만 |
|---|
| 2026.08.03 | ₩25,422 | ₩25,596 | ₩25,422 | ₩25,568 | +0.57% | 4.7만 |
|---|
| 2026.07.31 | ₩25,422 | ₩25,596 | ₩25,364 | ₩25,449 | +0.10% | 15만 |
|---|
| 2026.07.30 | ₩25,409 | ₩25,462 | ₩25,342 | ₩25,462 | +0.21% | 9.8만 |
|---|
| 2026.07.29 | ₩25,489 | ₩25,543 | ₩25,409 | ₩25,422 | -0.26% | 4.4만 |
|---|
| 2026.07.28 | ₩25,396 | ₩25,596 | ₩25,356 | ₩25,514 | +0.47% | 6.7만 |
|---|
| 2026.07.27 | ₩25,543 | ₩25,543 | ₩25,382 | ₩25,382 | -0.63% | 5.7만 |
|---|
| 2026.07.24 | ₩25,356 | ₩25,462 | ₩25,356 | ₩25,369 | +0.05% | 7.4만 |
|---|
| 2026.07.23 | ₩25,703 | ₩25,849 | ₩25,689 | ₩25,716 | +0.05% | 2.5만 |
|---|
| 2026.07.22 | ₩25,756 | ₩25,836 | ₩25,703 | ₩25,703 | -0.21% | 4.2만 |
|---|
| 2026.07.21 | ₩25,876 | ₩25,920 | ₩25,770 | ₩25,833 | -0.17% | 3.2만 |
|---|
| 2026.07.20 | ₩25,889 | ₩25,896 | ₩25,783 | ₩25,849 | -0.15% | 2.6만 |
|---|
| 2026.07.17 | ₩25,796 | ₩25,943 | ₩25,703 | ₩25,889 | +0.36% | 3.7만 |
|---|
| 2026.07.16 | ₩25,863 | ₩25,916 | ₩25,756 | ₩25,823 | -0.15% | 2.4만 |
|---|
| 2026.07.15 | ₩25,743 | ₩25,916 | ₩25,729 | ₩25,823 | +0.31% | 5.5만 |
|---|
| 2026.07.14 | ₩25,769 | ₩25,809 | ₩25,729 | ₩25,729 | -0.16% | 2.2만 |
|---|
| 2026.07.13 | ₩25,703 | ₩25,809 | ₩25,676 | ₩25,689 | -0.05% | 4.6만 |
|---|
| 2026.07.10 | ₩25,769 | ₩25,889 | ₩25,729 | ₩25,796 | +0.10% | 2.2만 |
|---|
| 2026.07.09 | ₩25,823 | ₩25,889 | ₩25,769 | ₩25,836 | +0.05% | 5.2만 |
|---|
| 2026.07.08 | ₩25,930 | ₩26,010 | ₩25,756 | ₩25,809 | -0.46% | 9.9만 |
|---|
| 2026.07.07 | ₩25,889 | ₩25,956 | ₩25,823 | ₩25,930 | +0.15% | 6만 |
|---|
| 2026.07.06 | ₩25,809 | ₩25,916 | ₩25,756 | ₩25,876 | +0.26% | 5.1만 |
|---|
| 2026.07.02 | ₩25,756 | ₩25,863 | ₩25,636 | ₩25,809 | +0.21% | 4.6만 |
|---|
| 2026.07.01 | ₩25,462 | ₩25,861 | ₩25,462 | ₩25,716 | +1.00% | 12.6만 |
|---|
| 2026.06.30 | ₩25,609 | ₩25,748 | ₩25,462 | ₩25,543 | -0.26% | 37.3만 |
|---|
| 2026.06.29 | ₩25,756 | ₩25,827 | ₩25,529 | ₩25,683 | -0.28% | 10.8만 |
|---|
| 2026.06.26 | ₩25,556 | ₩25,740 | ₩25,502 | ₩25,729 | +0.68% | 5만 |
|---|
| 2026.06.25 | ₩25,676 | ₩25,889 | ₩25,489 | ₩25,556 | -0.47% | 4.2만 |
|---|
| 2026.06.24 | ₩25,796 | ₩25,876 | ₩25,636 | ₩25,703 | -0.36% | 6.4만 |
|---|
| 2026.06.23 | ₩25,623 | ₩25,809 | ₩25,623 | ₩25,756 | +0.52% | 5.1만 |
|---|
| 2026.06.22 | ₩26,023 | ₩26,023 | ₩25,703 | ₩25,716 | -1.18% | 6.5만 |
|---|
| 2026.06.18 | ₩25,889 | ₩26,156 | ₩25,689 | ₩25,970 | +0.31% | 4.9만 |
|---|
| 2026.06.17 | ₩25,716 | ₩25,849 | ₩25,649 | ₩25,849 | +0.52% | 5만 |
|---|
| 2026.06.16 | ₩25,823 | ₩25,863 | ₩25,689 | ₩25,807 | -0.06% | 5.2만 |
|---|
| 2026.06.15 | ₩26,023 | ₩26,023 | ₩25,716 | ₩25,729 | -1.13% | 3.7만 |
|---|
| 2026.06.12 | ₩25,756 | ₩25,883 | ₩25,689 | ₩25,823 | +0.26% | 4.1만 |
|---|
| 2026.06.11 | ₩25,769 | ₩25,930 | ₩25,716 | ₩25,796 | +0.10% | 4.1만 |
|---|
| 2026.06.10 | ₩25,809 | ₩25,876 | ₩25,749 | ₩25,836 | +0.10% | 2.9만 |
|---|
| 2026.06.09 | ₩25,996 | ₩26,010 | ₩25,809 | ₩25,876 | -0.46% | 1.9만 |
|---|
| 2026.06.08 | ₩25,970 | ₩26,010 | ₩25,876 | ₩25,889 | -0.31% | 4.4만 |
|---|
| 2026.06.05 | ₩25,956 | ₩25,983 | ₩25,809 | ₩25,970 | +0.05% | 4.5만 |
|---|
| 2026.06.04 | ₩26,196 | ₩26,196 | ₩26,023 | ₩26,090 | -0.41% | 2.6만 |
|---|
| 2026.06.03 | ₩26,250 | ₩26,356 | ₩25,889 | ₩26,036 | -0.81% | 3.9만 |
|---|
| 2026.06.02 | ₩26,343 | ₩26,370 | ₩26,196 | ₩26,196 | -0.56% | 3.8만 |
|---|
| 2026.06.01 | ₩26,343 | ₩26,385 | ₩26,250 | ₩26,383 | +0.15% | 1.3만 |
|---|
| 2026.05.29 | ₩26,490 | ₩26,503 | ₩26,290 | ₩26,290 | -0.76% | 4.7만 |
|---|
| 2026.05.28 | ₩26,290 | ₩26,497 | ₩26,250 | ₩26,497 | +0.79% | 3.8만 |
|---|
| 2026.05.27 | ₩26,183 | ₩26,357 | ₩26,156 | ₩26,323 | +0.54% | 6.7만 |
|---|
| 2026.05.26 | ₩26,063 | ₩26,263 | ₩25,996 | ₩26,196 | +0.51% | 8.7만 |
|---|
| 2026.05.22 | ₩26,036 | ₩26,156 | ₩25,916 | ₩26,043 | +0.03% | 4만 |
|---|
| 2026.05.21 | ₩25,823 | ₩26,103 | ₩25,823 | ₩26,103 | +1.09% | 4.9만 |
|---|
| 2026.05.20 | ₩25,823 | ₩25,972 | ₩25,823 | ₩25,836 | +0.05% | 5.5만 |
|---|
| 2026.05.19 | ₩25,889 | ₩26,023 | ₩25,703 | ₩25,863 | -0.10% | 5.1만 |
|---|
| 2026.05.18 | ₩26,036 | ₩26,156 | ₩25,930 | ₩25,976 | -0.23% | 5.3만 |
|---|
| 2026.05.15 | ₩26,223 | ₩26,223 | ₩26,050 | ₩26,090 | -0.51% | 4.7만 |
|---|
| 2026.05.14 | ₩26,383 | ₩26,383 | ₩26,236 | ₩26,330 | -0.20% | 2.7만 |
|---|
| 2026.05.13 | ₩26,357 | ₩26,463 | ₩26,157 | ₩26,303 | -0.20% | 4.8만 |
|---|
| 2026.05.12 | ₩26,090 | ₩26,383 | ₩25,956 | ₩26,383 | +1.13% | 5.7만 |
|---|
| 2026.05.11 | ₩25,943 | ₩26,183 | ₩25,783 | ₩26,116 | +0.67% | 8.1만 |
|---|
| 2026.05.08 | ₩25,809 | ₩25,943 | ₩25,756 | ₩25,943 | +0.52% | 4.3만 |
|---|
| 2026.05.07 | ₩25,782 | ₩25,818 | ₩25,703 | ₩25,783 | +0.00% | 4.8만 |
|---|
| 2026.05.06 | ₩25,689 | ₩25,756 | ₩25,611 | ₩25,729 | +0.16% | 5.6만 |
|---|
| 2026.05.05 | ₩25,756 | ₩25,796 | ₩25,516 | ₩25,596 | -0.62% | 6.8만 |
|---|
| 2026.05.04 | ₩25,663 | ₩25,769 | ₩25,543 | ₩25,649 | -0.05% | 9.8만 |
|---|
| 2026.05.01 | ₩25,703 | ₩25,863 | ₩25,596 | ₩25,689 | -0.05% | 7.2만 |
|---|
| 2026.04.30 | ₩25,676 | ₩25,743 | ₩25,543 | ₩25,703 | +0.10% | 9.9만 |
|---|
| 2026.04.29 | ₩25,676 | ₩25,676 | ₩25,516 | ₩25,589 | -0.34% | 3.4만 |
|---|
| 2026.04.28 | ₩25,623 | ₩25,676 | ₩25,569 | ₩25,676 | +0.21% | 5만 |
|---|
| 2026.04.27 | ₩25,849 | ₩25,849 | ₩25,569 | ₩25,623 | -0.88% | 6.5만 |
|---|
| 2026.04.24 | ₩25,956 | ₩25,956 | ₩25,743 | ₩25,756 | -0.77% | 5만 |
|---|
| 2026.04.23 | ₩26,196 | ₩26,290 | ₩26,156 | ₩26,223 | +0.10% | 19.1만 |
|---|
| 2026.04.22 | ₩26,343 | ₩26,343 | ₩26,210 | ₩26,223 | -0.46% | 8만 |
|---|
| 2026.04.21 | ₩26,423 | ₩26,477 | ₩26,223 | ₩26,223 | -0.76% | 9.5만 |
|---|
| 2026.04.20 | ₩26,156 | ₩26,423 | ₩26,106 | ₩26,357 | +0.77% | 20만 |
|---|
| 2026.04.17 | ₩26,370 | ₩26,449 | ₩26,116 | ₩26,116 | -0.96% | 9.5만 |
|---|
| 2026.04.16 | ₩26,303 | ₩26,397 | ₩26,210 | ₩26,383 | +0.30% | 7.6만 |
|---|
| 2026.04.15 | ₩26,370 | ₩26,463 | ₩26,277 | ₩26,277 | -0.35% | 4.3만 |
|---|
| 2026.04.14 | ₩26,343 | ₩26,517 | ₩26,343 | ₩26,463 | +0.46% | 10.5만 |
|---|
| 2026.04.13 | ₩26,023 | ₩26,370 | ₩25,903 | ₩26,337 | +1.21% | 6.4만 |
|---|
| 2026.04.10 | ₩25,956 | ₩26,090 | ₩25,914 | ₩26,050 | +0.36% | 3.7만 |
|---|
| 2026.04.09 | ₩25,889 | ₩26,010 | ₩25,796 | ₩25,916 | +0.10% | 5.9만 |
|---|
| 2026.04.08 | ₩25,889 | ₩26,056 | ₩25,690 | ₩25,889 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩25,716 | ₩25,769 | ₩25,556 | ₩25,743 | +0.10% | 5.3만 |
|---|
| 2026.04.06 | ₩25,689 | ₩25,883 | ₩25,649 | ₩25,769 | +0.31% | 5.5만 |
|---|
| 2026.04.02 | ₩25,636 | ₩25,809 | ₩25,636 | ₩25,763 | +0.49% | 6.1만 |
|---|
| 2026.04.01 | ₩25,596 | ₩25,729 | ₩25,556 | ₩25,636 | +0.16% | 3.6만 |
|---|
| 2026.03.31 | ₩25,369 | ₩25,663 | ₩25,369 | ₩25,569 | +0.79% | 24.4만 |
|---|
| 2026.03.30 | ₩25,329 | ₩25,743 | ₩25,329 | ₩25,369 | +0.16% | 6.5만 |
|---|
| 2026.03.27 | ₩25,502 | ₩25,623 | ₩25,276 | ₩25,329 | -0.68% | 11.5만 |
|---|
| 2026.03.26 | ₩25,676 | ₩25,889 | ₩25,489 | ₩25,513 | -0.63% | 11.6만 |
|---|
| 2026.03.25 | ₩25,889 | ₩26,006 | ₩25,729 | ₩25,796 | -0.36% | 2.8만 |
|---|
| 2026.03.24 | ₩25,889 | ₩26,063 | ₩25,863 | ₩25,869 | -0.08% | 3.9만 |
|---|
| 2026.03.23 | ₩26,067 | ₩26,156 | ₩25,889 | ₩25,889 | -0.68% | 6.1만 |
|---|
| 2026.03.20 | ₩26,103 | ₩26,199 | ₩25,930 | ₩26,023 | -0.31% | 6.7만 |
|---|
| 2026.03.19 | ₩25,856 | ₩26,317 | ₩25,823 | ₩26,277 | +1.63% | 13.1만 |
|---|
| 2026.03.18 | ₩26,139 | ₩26,143 | ₩25,905 | ₩25,956 | -0.70% | 6.3만 |
|---|
| 2026.03.17 | ₩26,110 | ₩26,183 | ₩26,063 | ₩26,063 | -0.18% | 4.4만 |
|---|
| 2026.03.16 | ₩26,266 | ₩26,396 | ₩25,970 | ₩26,103 | -0.62% | 7.9만 |
|---|
| 2026.03.13 | ₩26,443 | ₩26,530 | ₩26,090 | ₩26,103 | -1.29% | 6.8만 |
|---|
| 2026.03.12 | ₩26,457 | ₩26,490 | ₩26,370 | ₩26,437 | -0.08% | 4.5만 |
|---|
| 2026.03.11 | ₩26,517 | ₩26,623 | ₩26,437 | ₩26,492 | -0.09% | 5만 |
|---|
| 2026.03.10 | ₩26,650 | ₩26,677 | ₩26,438 | ₩26,517 | -0.50% | 1 |
|---|
| 2026.03.09 | ₩26,557 | ₩26,650 | ₩26,423 | ₩26,650 | +0.35% | 1 |
|---|
| 2026.03.06 | ₩26,517 | ₩26,623 | ₩26,477 | ₩26,570 | +0.20% | 1 |
|---|
| 2026.03.05 | ₩26,543 | ₩26,610 | ₩26,517 | ₩26,557 | +0.05% | 1 |
|---|
| 2026.03.04 | ₩26,664 | ₩26,675 | ₩26,517 | ₩26,557 | -0.40% | 1 |
|---|
| 2026.03.03 | ₩26,664 | ₩26,664 | ₩26,330 | ₩26,593 | -0.27% | 1 |
|---|
| 2026.03.02 | ₩26,530 | ₩26,706 | ₩26,423 | ₩26,704 | +0.65% | 1 |
|---|
| 2026.02.27 | ₩26,423 | ₩26,623 | ₩26,357 | ₩26,623 | +0.76% | 1 |
|---|
| 2026.02.26 | ₩26,717 | ₩26,717 | ₩26,437 | ₩26,503 | -0.80% | 15.3만 |
|---|
| 2026.02.25 | ₩26,490 | ₩26,543 | ₩26,370 | ₩26,490 | 0.00% | 1 |
|---|
| 2026.02.24 | ₩26,690 | ₩26,757 | ₩26,397 | ₩26,490 | -0.75% | 1 |
|---|
| 2026.02.23 | ₩26,970 | ₩27,024 | ₩26,503 | ₩26,637 | -1.24% | 1 |
|---|
| 2026.02.20 | ₩27,024 | ₩27,104 | ₩26,970 | ₩27,024 | 0.00% | 4.9만 |
|---|
| 2026.02.19 | ₩27,291 | ₩27,291 | ₩27,024 | ₩27,037 | -0.93% | 8.6만 |
|---|
| 2026.02.18 | ₩27,157 | ₩27,344 | ₩27,157 | ₩27,317 | +0.59% | 5만 |
|---|
| 2026.02.17 | ₩27,184 | ₩27,277 | ₩26,997 | ₩27,184 | 0.00% | 7.1만 |
|---|
| 2026.02.13 | ₩27,024 | ₩27,197 | ₩26,970 | ₩27,184 | +0.59% | 3.6만 |
|---|
| 2026.02.12 | ₩27,051 | ₩27,091 | ₩26,917 | ₩27,091 | +0.15% | 7.9만 |
|---|
| 2026.02.11 | ₩27,157 | ₩27,184 | ₩27,091 | ₩27,091 | -0.25% | 6.4만 |
|---|
| 2026.02.10 | ₩27,064 | ₩27,251 | ₩26,970 | ₩27,171 | +0.39% | 6.6만 |
|---|
| 2026.02.09 | ₩26,957 | ₩27,064 | ₩26,957 | ₩26,957 | 0.00% | 3.7만 |
|---|
| 2026.02.06 | ₩26,877 | ₩27,064 | ₩26,837 | ₩26,944 | +0.25% | 6.6만 |
|---|
| 2026.02.05 | ₩26,917 | ₩26,997 | ₩26,784 | ₩26,930 | +0.05% | 4.6만 |
|---|
| 2026.02.04 | ₩26,864 | ₩27,024 | ₩26,744 | ₩26,984 | +0.45% | 7.3만 |
|---|
| 2026.02.03 | ₩27,010 | ₩27,077 | ₩26,824 | ₩26,890 | -0.44% | 6.7만 |
|---|
| 2026.02.02 | ₩26,997 | ₩27,089 | ₩26,890 | ₩26,970 | -0.10% | 4.4만 |
|---|
| 2026.01.30 | ₩26,917 | ₩27,037 | ₩26,890 | ₩26,890 | -0.10% | 7.8만 |
|---|
| 2026.01.29 | ₩26,864 | ₩27,051 | ₩26,837 | ₩26,970 | +0.40% | 4.8만 |
|---|
| 2026.01.28 | ₩27,131 | ₩27,224 | ₩26,904 | ₩26,944 | -0.69% | 4.6만 |
|---|
| 2026.01.27 | ₩27,104 | ₩27,211 | ₩27,071 | ₩27,211 | +0.39% | 4.2만 |
|---|
| 2026.01.26 | ₩26,970 | ₩27,184 | ₩26,904 | ₩27,171 | +0.74% | 10.8만 |
|---|
| 2026.01.23 | ₩27,211 | ₩27,277 | ₩27,157 | ₩27,277 | +0.25% | 5.2만 |
|---|
| 2026.01.22 | ₩27,091 | ₩27,224 | ₩27,091 | ₩27,131 | +0.15% | 6.2만 |
|---|
| 2026.01.21 | ₩27,237 | ₩27,291 | ₩27,091 | ₩27,157 | -0.29% | 11만 |
|---|
| 2026.01.20 | ₩27,224 | ₩27,251 | ₩27,037 | ₩27,251 | +0.10% | 7.1만 |
|---|
| 2026.01.16 | ₩27,291 | ₩27,357 | ₩27,224 | ₩27,317 | +0.10% | 5.5만 |
|---|
| 2026.01.15 | ₩27,304 | ₩27,397 | ₩27,224 | ₩27,277 | -0.10% | 14.2만 |
|---|
| 2026.01.14 | ₩26,850 | ₩27,371 | ₩26,757 | ₩27,251 | +1.49% | 9.9만 |
|---|
| 2026.01.13 | ₩26,623 | ₩26,890 | ₩26,503 | ₩26,890 | +1.00% | 9.4만 |
|---|
| 2026.01.12 | ₩26,557 | ₩26,810 | ₩26,556 | ₩26,583 | +0.10% | 7만 |
|---|
| 2026.01.09 | ₩26,690 | ₩26,744 | ₩26,543 | ₩26,664 | -0.10% | 8.5만 |
|---|
| 2026.01.08 | ₩26,650 | ₩26,744 | ₩26,584 | ₩26,690 | +0.15% | 7.3만 |
|---|
| 2026.01.07 | ₩26,704 | ₩26,890 | ₩26,570 | ₩26,690 | -0.05% | 6.7만 |
|---|
| 2026.01.06 | ₩26,530 | ₩26,797 | ₩26,317 | ₩26,757 | +0.86% | 10.5만 |
|---|
| 2026.01.05 | ₩26,277 | ₩26,503 | ₩26,159 | ₩26,503 | +0.86% | 9.3만 |
|---|
| 2026.01.02 | ₩25,889 | ₩26,343 | ₩25,860 | ₩26,300 | +1.59% | 4.4만 |
|---|
| 2025.12.31 | ₩25,836 | ₩26,023 | ₩25,743 | ₩25,823 | -0.05% | 27.7만 |
|---|
| 2025.12.30 | ₩25,689 | ₩25,903 | ₩25,676 | ₩25,889 | +0.78% | 20.6만 |
|---|
| 2025.12.29 | ₩25,716 | ₩25,876 | ₩25,649 | ₩25,663 | -0.21% | 13.6만 |
|---|
| 2025.12.26 | ₩25,743 | ₩25,756 | ₩25,583 | ₩25,746 | +0.01% | 10.4만 |
|---|
| 2025.12.24 | ₩25,623 | ₩25,769 | ₩25,596 | ₩25,663 | +0.16% | 8.6만 |
|---|
| 2025.12.23 | ₩25,583 | ₩25,729 | ₩25,583 | ₩25,623 | +0.16% | 18.4만 |
|---|
| 2025.12.22 | ₩25,676 | ₩25,689 | ₩25,543 | ₩25,623 | -0.21% | 17.7만 |
|---|
| 2025.12.19 | ₩25,649 | ₩25,823 | ₩25,636 | ₩25,716 | +0.26% | 19.5만 |
|---|
| 2025.12.18 | ₩25,729 | ₩25,936 | ₩25,636 | ₩25,636 | -0.36% | 15.4만 |
|---|
| 2025.12.17 | ₩25,863 | ₩25,956 | ₩25,716 | ₩25,716 | -0.57% | 9.7만 |
|---|
| 2025.12.16 | ₩25,823 | ₩26,090 | ₩25,756 | ₩25,889 | +0.26% | 19.8만 |
|---|
| 2025.12.15 | ₩25,956 | ₩25,956 | ₩25,769 | ₩25,889 | -0.26% | 11만 |
|---|
| 2025.12.12 | ₩26,277 | ₩26,414 | ₩25,916 | ₩25,916 | -1.37% | 12.6만 |
|---|
| 2025.12.11 | ₩26,530 | ₩26,530 | ₩26,156 | ₩26,317 | -0.80% | 14.3만 |
|---|
| 2025.12.10 | ₩26,437 | ₩26,557 | ₩26,303 | ₩26,530 | +0.35% | 11.7만 |
|---|
| 2025.12.09 | ₩26,450 | ₩26,610 | ₩26,423 | ₩26,490 | +0.15% | 11만 |
|---|
| 2025.12.08 | ₩26,263 | ₩26,463 | ₩26,076 | ₩26,450 | +0.71% | 13.9만 |
|---|
| 2025.12.05 | ₩26,290 | ₩26,437 | ₩26,130 | ₩26,290 | 0.00% | 11.4만 |
|---|
| 2025.12.04 | ₩26,383 | ₩26,477 | ₩26,156 | ₩26,250 | -0.51% | 17.7만 |
|---|
| 2025.12.03 | ₩26,023 | ₩26,503 | ₩25,996 | ₩26,490 | +1.79% | 15.6만 |
|---|
| 2025.12.02 | ₩26,023 | ₩26,183 | ₩25,956 | ₩25,983 | -0.15% | 14.3만 |
|---|
| 2025.12.01 | ₩25,689 | ₩26,054 | ₩25,689 | ₩26,023 | +1.30% | 14.7만 |
|---|
| 2025.11.28 | ₩25,791 | ₩25,956 | ₩25,689 | ₩25,956 | +0.64% | 10.6만 |
|---|
| 2025.11.26 | ₩25,769 | ₩25,996 | ₩25,649 | ₩25,756 | -0.05% | 15만 |
|---|
| 2025.11.25 | ₩25,916 | ₩26,082 | ₩25,663 | ₩25,729 | -0.72% | 11.6만 |
|---|
| 2025.11.24 | ₩25,956 | ₩26,343 | ₩25,889 | ₩26,049 | +0.36% | 8.6만 |
|---|
| 2025.11.21 | ₩25,623 | ₩26,076 | ₩25,302 | ₩26,010 | +1.51% | 14.9만 |
|---|
| 2025.11.20 | ₩26,303 | ₩26,303 | ₩25,716 | ₩25,717 | -2.23% | 10.4만 |
|---|
| 2025.11.19 | ₩26,557 | ₩26,623 | ₩26,183 | ₩26,196 | -1.36% | 5.7만 |
|---|
| 2025.11.18 | ₩26,623 | ₩26,757 | ₩26,481 | ₩26,610 | -0.05% | 7.3만 |
|---|
| 2025.11.17 | ₩26,957 | ₩27,117 | ₩26,517 | ₩26,677 | -1.04% | 8.7만 |
|---|
| 2025.11.14 | ₩26,944 | ₩27,082 | ₩26,783 | ₩26,970 | +0.10% | 7.3만 |
|---|
| 2025.11.13 | ₩27,277 | ₩27,277 | ₩26,904 | ₩26,944 | -1.22% | 9.1만 |
|---|
| 2025.11.12 | ₩27,718 | ₩27,771 | ₩27,144 | ₩27,317 | -1.44% | 16.3만 |
|---|
| 2025.11.11 | ₩27,971 | ₩28,091 | ₩27,664 | ₩27,704 | -0.95% | 7.6만 |
|---|
| 2025.11.10 | ₩28,091 | ₩28,291 | ₩27,959 | ₩28,011 | -0.29% | 9.4만 |
|---|
| 2025.11.07 | ₩27,811 | ₩27,998 | ₩27,704 | ₩27,918 | +0.38% | 5.1만 |
|---|
| 2025.11.06 | ₩27,931 | ₩27,931 | ₩27,678 | ₩27,758 | -0.62% | 3.3만 |
|---|
| 2025.11.05 | ₩27,771 | ₩27,985 | ₩27,678 | ₩27,825 | +0.19% | 6.4만 |
|---|
| 2025.11.04 | ₩27,491 | ₩27,945 | ₩27,478 | ₩27,758 | +0.97% | 8.9만 |
|---|
| 2025.11.03 | ₩27,825 | ₩27,864 | ₩27,584 | ₩27,631 | -0.70% | 6.9만 |
|---|
| 2025.10.31 | ₩27,651 | ₩27,798 | ₩27,464 | ₩27,731 | +0.29% | 11.5만 |
|---|
| 2025.10.30 | ₩27,825 | ₩28,065 | ₩27,638 | ₩27,638 | -0.67% | 7.2만 |
|---|
| 2025.10.29 | ₩28,198 | ₩28,265 | ₩27,931 | ₩28,038 | -0.57% | 5.3만 |
|---|
| 2025.10.28 | ₩28,265 | ₩28,425 | ₩28,091 | ₩28,118 | -0.52% | 4.1만 |
|---|
| 2025.10.27 | ₩28,418 | ₩28,559 | ₩28,252 | ₩28,305 | -0.40% | 5.3만 |
|---|
| 2025.10.24 | ₩28,478 | ₩28,478 | ₩28,225 | ₩28,252 | -0.80% | 7.2만 |
|---|
| 2025.10.23 | ₩28,812 | ₩28,835 | ₩28,679 | ₩28,719 | -0.32% | 3.8만 |
|---|
| 2025.10.22 | ₩28,825 | ₩28,863 | ₩28,585 | ₩28,732 | -0.32% | 4.7만 |
|---|
| 2025.10.21 | ₩28,759 | ₩28,932 | ₩28,632 | ₩28,825 | +0.23% | 3.2만 |
|---|
| 2025.10.20 | ₩28,412 | ₩28,759 | ₩28,412 | ₩28,732 | +1.13% | 4.3만 |
|---|
| 2025.10.17 | ₩28,452 | ₩28,518 | ₩28,372 | ₩28,412 | -0.14% | 4.8만 |
|---|
| 2025.10.16 | ₩28,579 | ₩28,665 | ₩28,436 | ₩28,438 | -0.49% | 5.3만 |
|---|
| 2025.10.15 | ₩28,559 | ₩28,665 | ₩28,385 | ₩28,505 | -0.19% | 4.8만 |
|---|
| 2025.10.14 | ₩28,652 | ₩28,732 | ₩28,305 | ₩28,372 | -0.98% | 7.2만 |
|---|
| 2025.10.13 | ₩28,625 | ₩28,732 | ₩28,425 | ₩28,662 | +0.13% | 6.4만 |
|---|
| 2025.10.10 | ₩28,932 | ₩29,092 | ₩28,414 | ₩28,518 | -1.43% | 3.4만 |
|---|
