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 | ₩25,606 | ₩25,753 | ₩25,606 | ₩25,606 | 0.00% | 3.1만 |
| 2026.10.08 | ₩25,486 | ₩25,659 | ₩25,486 | ₩25,606 | +0.47% | 4.1만 |
| 2026.10.07 | ₩25,726 | ₩25,792 | ₩25,486 | ₩25,486 | -0.93% | 5.4만 |
| 2026.10.06 | ₩25,779 | ₩25,859 | ₩25,672 | ₩25,739 | -0.16% | 8.8만 |
| 2026.10.05 | ₩25,646 | ₩25,699 | ₩25,619 | ₩25,686 | +0.16% | 5.3만 |
| 2026.10.02 | ₩25,566 | ₩25,646 | ₩25,526 | ₩25,632 | +0.26% | 7만 |
| 2026.10.01 | ₩25,432 | ₩25,659 | ₩25,432 | ₩25,566 | +0.52% | 4.5만 |
| 2026.09.30 | ₩25,486 | ₩25,566 | ₩25,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,432 |
| -0.21% |
| 14.3만 |
| 2026.09.29 | ₩25,459 | ₩25,539 | ₩25,366 | ₩25,539 | +0.31% | 2.5만 |
|---|
| 2026.09.28 | ₩25,379 | ₩25,552 | ₩25,379 | ₩25,492 | +0.45% | 4.2만 |
|---|
| 2026.09.25 | ₩25,539 | ₩25,592 | ₩25,472 | ₩25,539 | 0.00% | 4.7만 |
|---|
| 2026.09.24 | ₩25,552 | ₩25,592 | ₩25,486 | ₩25,539 | -0.05% | 6.6만 |
|---|
| 2026.09.23 | ₩25,459 | ₩25,619 | ₩25,459 | ₩25,552 | +0.37% | 5.1만 |
|---|
| 2026.09.22 | ₩25,566 | ₩25,619 | ₩25,459 | ₩25,486 | -0.31% | 3.8만 |
|---|
| 2026.09.21 | ₩25,592 | ₩25,646 | ₩25,459 | ₩25,619 | +0.10% | 3만 |
|---|
| 2026.09.18 | ₩25,406 | ₩25,559 | ₩25,313 | ₩25,539 | +0.52% | 4.1만 |
|---|
| 2026.09.17 | ₩25,286 | ₩25,406 | ₩25,286 | ₩25,406 | +0.47% | 8.5만 |
|---|
| 2026.09.16 | ₩25,273 | ₩25,438 | ₩25,219 | ₩25,271 | -0.01% | 4.4만 |
|---|
| 2026.09.15 | ₩25,326 | ₩25,459 | ₩25,233 | ₩25,273 | -0.21% | 6.9만 |
|---|
| 2026.09.14 | ₩25,259 | ₩25,459 | ₩25,220 | ₩25,339 | +0.32% | 4.7만 |
|---|
| 2026.09.11 | ₩25,259 | ₩25,370 | ₩25,179 | ₩25,246 | -0.05% | 4만 |
|---|
| 2026.09.10 | ₩25,259 | ₩25,426 | ₩25,153 | ₩25,206 | -0.21% | 15.5만 |
|---|
| 2026.09.09 | ₩25,459 | ₩25,552 | ₩25,326 | ₩25,339 | -0.47% | 9.2만 |
|---|
| 2026.09.08 | ₩25,406 | ₩25,526 | ₩25,393 | ₩25,409 | +0.01% | 2.2만 |
|---|
| 2026.09.04 | ₩25,393 | ₩25,552 | ₩25,393 | ₩25,401 | +0.03% | 4만 |
|---|
| 2026.09.03 | ₩25,459 | ₩25,566 | ₩25,366 | ₩25,459 | 0.00% | 3.2만 |
|---|
| 2026.09.02 | ₩25,406 | ₩25,499 | ₩25,326 | ₩25,393 | -0.05% | 3.7만 |
|---|
| 2026.09.01 | ₩25,419 | ₩25,526 | ₩25,339 | ₩25,406 | -0.05% | 5.7만 |
|---|
| 2026.08.31 | ₩25,539 | ₩25,539 | ₩25,326 | ₩25,393 | -0.57% | 6만 |
|---|
| 2026.08.28 | ₩25,619 | ₩25,632 | ₩25,406 | ₩25,472 | -0.57% | 7.6만 |
|---|
| 2026.08.27 | ₩25,552 | ₩25,579 | ₩25,393 | ₩25,539 | -0.05% | 5.1만 |
|---|
| 2026.08.26 | ₩25,526 | ₩25,632 | ₩25,393 | ₩25,486 | -0.16% | 10.2만 |
|---|
| 2026.08.25 | ₩25,566 | ₩25,646 | ₩25,486 | ₩25,512 | -0.21% | 5.2만 |
|---|
| 2026.08.24 | ₩25,526 | ₩25,619 | ₩25,526 | ₩25,619 | +0.37% | 5.4만 |
|---|
| 2026.08.21 | ₩25,586 | ₩25,606 | ₩25,472 | ₩25,564 | -0.08% | 4만 |
|---|
| 2026.08.20 | ₩25,552 | ₩25,646 | ₩25,552 | ₩25,606 | +0.21% | 4.7만 |
|---|
| 2026.08.19 | ₩25,406 | ₩25,646 | ₩25,406 | ₩25,632 | +0.89% | 4.8만 |
|---|
| 2026.08.18 | ₩25,326 | ₩25,619 | ₩25,273 | ₩25,374 | +0.19% | 11.7만 |
|---|
| 2026.08.17 | ₩25,512 | ₩25,512 | ₩25,299 | ₩25,393 | -0.47% | 6.1만 |
|---|
| 2026.08.14 | ₩25,406 | ₩25,545 | ₩25,393 | ₩25,419 | +0.05% | 3.4만 |
|---|
| 2026.08.13 | ₩25,406 | ₩25,576 | ₩25,259 | ₩25,472 | +0.26% | 9.5만 |
|---|
| 2026.08.12 | ₩25,632 | ₩25,632 | ₩25,276 | ₩25,326 | -1.20% | 10.2만 |
|---|
| 2026.08.11 | ₩25,646 | ₩25,646 | ₩25,512 | ₩25,512 | -0.52% | 5.8만 |
|---|
| 2026.08.10 | ₩25,592 | ₩25,712 | ₩25,512 | ₩25,646 | +0.21% | 8.6만 |
|---|
| 2026.08.07 | ₩25,526 | ₩25,619 | ₩25,478 | ₩25,566 | +0.16% | 7.4만 |
|---|
| 2026.08.06 | ₩25,539 | ₩25,646 | ₩25,459 | ₩25,499 | -0.16% | 5만 |
|---|
| 2026.08.05 | ₩25,459 | ₩25,539 | ₩25,411 | ₩25,539 | +0.31% | 7.8만 |
|---|
| 2026.08.04 | ₩25,539 | ₩25,612 | ₩25,472 | ₩25,486 | -0.21% | 7.3만 |
|---|
| 2026.08.03 | ₩25,393 | ₩25,566 | ₩25,393 | ₩25,538 | +0.57% | 4.7만 |
|---|
| 2026.07.31 | ₩25,393 | ₩25,566 | ₩25,334 | ₩25,419 | +0.10% | 15만 |
|---|
| 2026.07.30 | ₩25,379 | ₩25,432 | ₩25,313 | ₩25,432 | +0.21% | 9.8만 |
|---|
| 2026.07.29 | ₩25,459 | ₩25,512 | ₩25,379 | ₩25,393 | -0.26% | 4.4만 |
|---|
| 2026.07.28 | ₩25,366 | ₩25,566 | ₩25,326 | ₩25,484 | +0.47% | 6.7만 |
|---|
| 2026.07.27 | ₩25,512 | ₩25,512 | ₩25,353 | ₩25,353 | -0.63% | 5.7만 |
|---|
| 2026.07.24 | ₩25,326 | ₩25,432 | ₩25,326 | ₩25,339 | +0.05% | 7.4만 |
|---|
| 2026.07.23 | ₩25,672 | ₩25,819 | ₩25,659 | ₩25,686 | +0.05% | 2.5만 |
|---|
| 2026.07.22 | ₩25,726 | ₩25,805 | ₩25,672 | ₩25,672 | -0.21% | 4.2만 |
|---|
| 2026.07.21 | ₩25,846 | ₩25,890 | ₩25,740 | ₩25,802 | -0.17% | 3.2만 |
|---|
| 2026.07.20 | ₩25,859 | ₩25,866 | ₩25,752 | ₩25,819 | -0.15% | 2.6만 |
|---|
| 2026.07.17 | ₩25,766 | ₩25,912 | ₩25,672 | ₩25,859 | +0.36% | 3.7만 |
|---|
| 2026.07.16 | ₩25,832 | ₩25,886 | ₩25,726 | ₩25,792 | -0.15% | 2.4만 |
|---|
| 2026.07.15 | ₩25,712 | ₩25,886 | ₩25,699 | ₩25,792 | +0.31% | 5.5만 |
|---|
| 2026.07.14 | ₩25,739 | ₩25,779 | ₩25,699 | ₩25,699 | -0.16% | 2.2만 |
|---|
| 2026.07.13 | ₩25,672 | ₩25,779 | ₩25,646 | ₩25,659 | -0.05% | 4.6만 |
|---|
| 2026.07.10 | ₩25,739 | ₩25,859 | ₩25,699 | ₩25,766 | +0.10% | 2.2만 |
|---|
| 2026.07.09 | ₩25,792 | ₩25,859 | ₩25,739 | ₩25,806 | +0.05% | 5.2만 |
|---|
| 2026.07.08 | ₩25,899 | ₩25,979 | ₩25,726 | ₩25,779 | -0.46% | 9.9만 |
|---|
| 2026.07.07 | ₩25,859 | ₩25,926 | ₩25,792 | ₩25,899 | +0.15% | 6만 |
|---|
| 2026.07.06 | ₩25,779 | ₩25,886 | ₩25,726 | ₩25,846 | +0.26% | 5.1만 |
|---|
| 2026.07.02 | ₩25,726 | ₩25,832 | ₩25,606 | ₩25,779 | +0.21% | 4.6만 |
|---|
| 2026.07.01 | ₩25,432 | ₩25,831 | ₩25,432 | ₩25,686 | +1.00% | 12.6만 |
|---|
| 2026.06.30 | ₩25,579 | ₩25,718 | ₩25,432 | ₩25,512 | -0.26% | 37.3만 |
|---|
| 2026.06.29 | ₩25,726 | ₩25,797 | ₩25,499 | ₩25,652 | -0.28% | 10.8만 |
|---|
| 2026.06.26 | ₩25,526 | ₩25,709 | ₩25,472 | ₩25,699 | +0.68% | 5만 |
|---|
| 2026.06.25 | ₩25,646 | ₩25,859 | ₩25,459 | ₩25,526 | -0.47% | 4.2만 |
|---|
| 2026.06.24 | ₩25,766 | ₩25,846 | ₩25,606 | ₩25,672 | -0.36% | 6.4만 |
|---|
| 2026.06.23 | ₩25,592 | ₩25,779 | ₩25,592 | ₩25,726 | +0.52% | 5.1만 |
|---|
| 2026.06.22 | ₩25,992 | ₩25,992 | ₩25,672 | ₩25,686 | -1.18% | 6.5만 |
|---|
| 2026.06.18 | ₩25,859 | ₩26,126 | ₩25,659 | ₩25,939 | +0.31% | 4.9만 |
|---|
| 2026.06.17 | ₩25,686 | ₩25,819 | ₩25,619 | ₩25,819 | +0.52% | 5만 |
|---|
| 2026.06.16 | ₩25,792 | ₩25,832 | ₩25,659 | ₩25,777 | -0.06% | 5.2만 |
|---|
| 2026.06.15 | ₩25,992 | ₩25,992 | ₩25,686 | ₩25,699 | -1.13% | 3.7만 |
|---|
| 2026.06.12 | ₩25,726 | ₩25,852 | ₩25,659 | ₩25,792 | +0.26% | 4.1만 |
|---|
| 2026.06.11 | ₩25,739 | ₩25,899 | ₩25,686 | ₩25,766 | +0.10% | 4.1만 |
|---|
| 2026.06.10 | ₩25,779 | ₩25,846 | ₩25,719 | ₩25,806 | +0.10% | 2.9만 |
|---|
| 2026.06.09 | ₩25,966 | ₩25,979 | ₩25,779 | ₩25,846 | -0.46% | 1.9만 |
|---|
| 2026.06.08 | ₩25,939 | ₩25,979 | ₩25,846 | ₩25,859 | -0.31% | 4.4만 |
|---|
| 2026.06.05 | ₩25,926 | ₩25,952 | ₩25,779 | ₩25,939 | +0.05% | 4.5만 |
|---|
| 2026.06.04 | ₩26,166 | ₩26,166 | ₩25,992 | ₩26,059 | -0.41% | 2.6만 |
|---|
| 2026.06.03 | ₩26,219 | ₩26,325 | ₩25,859 | ₩26,006 | -0.81% | 3.9만 |
|---|
| 2026.06.02 | ₩26,312 | ₩26,339 | ₩26,166 | ₩26,166 | -0.56% | 3.8만 |
|---|
| 2026.06.01 | ₩26,312 | ₩26,354 | ₩26,219 | ₩26,352 | +0.15% | 1.3만 |
|---|
| 2026.05.29 | ₩26,459 | ₩26,472 | ₩26,259 | ₩26,259 | -0.76% | 4.7만 |
|---|
| 2026.05.28 | ₩26,259 | ₩26,466 | ₩26,219 | ₩26,466 | +0.79% | 3.8만 |
|---|
| 2026.05.27 | ₩26,152 | ₩26,326 | ₩26,126 | ₩26,292 | +0.54% | 6.7만 |
|---|
| 2026.05.26 | ₩26,032 | ₩26,232 | ₩25,966 | ₩26,166 | +0.51% | 8.7만 |
|---|
| 2026.05.22 | ₩26,006 | ₩26,126 | ₩25,886 | ₩26,012 | +0.03% | 4만 |
|---|
| 2026.05.21 | ₩25,792 | ₩26,072 | ₩25,792 | ₩26,072 | +1.09% | 4.9만 |
|---|
| 2026.05.20 | ₩25,792 | ₩25,942 | ₩25,792 | ₩25,806 | +0.05% | 5.5만 |
|---|
| 2026.05.19 | ₩25,859 | ₩25,992 | ₩25,672 | ₩25,832 | -0.10% | 5.1만 |
|---|
| 2026.05.18 | ₩26,006 | ₩26,126 | ₩25,899 | ₩25,946 | -0.23% | 5.3만 |
|---|
| 2026.05.15 | ₩26,192 | ₩26,192 | ₩26,019 | ₩26,059 | -0.51% | 4.7만 |
|---|
| 2026.05.14 | ₩26,352 | ₩26,352 | ₩26,206 | ₩26,299 | -0.20% | 2.7만 |
|---|
| 2026.05.13 | ₩26,326 | ₩26,432 | ₩26,126 | ₩26,272 | -0.20% | 4.8만 |
|---|
| 2026.05.12 | ₩26,059 | ₩26,352 | ₩25,926 | ₩26,352 | +1.13% | 5.7만 |
|---|
| 2026.05.11 | ₩25,912 | ₩26,152 | ₩25,753 | ₩26,086 | +0.67% | 8.1만 |
|---|
| 2026.05.08 | ₩25,779 | ₩25,912 | ₩25,726 | ₩25,912 | +0.52% | 4.3만 |
|---|
| 2026.05.07 | ₩25,751 | ₩25,788 | ₩25,673 | ₩25,752 | +0.00% | 4.8만 |
|---|
| 2026.05.06 | ₩25,659 | ₩25,726 | ₩25,581 | ₩25,699 | +0.16% | 5.6만 |
|---|
| 2026.05.05 | ₩25,726 | ₩25,766 | ₩25,486 | ₩25,566 | -0.62% | 6.8만 |
|---|
| 2026.05.04 | ₩25,632 | ₩25,739 | ₩25,512 | ₩25,619 | -0.05% | 9.8만 |
|---|
| 2026.05.01 | ₩25,672 | ₩25,832 | ₩25,566 | ₩25,659 | -0.05% | 7.2만 |
|---|
| 2026.04.30 | ₩25,646 | ₩25,712 | ₩25,512 | ₩25,672 | +0.10% | 9.9만 |
|---|
| 2026.04.29 | ₩25,646 | ₩25,646 | ₩25,486 | ₩25,559 | -0.34% | 3.4만 |
|---|
| 2026.04.28 | ₩25,592 | ₩25,646 | ₩25,539 | ₩25,646 | +0.21% | 5만 |
|---|
| 2026.04.27 | ₩25,819 | ₩25,819 | ₩25,539 | ₩25,592 | -0.88% | 6.5만 |
|---|
| 2026.04.24 | ₩25,926 | ₩25,926 | ₩25,712 | ₩25,726 | -0.77% | 5만 |
|---|
| 2026.04.23 | ₩26,166 | ₩26,259 | ₩26,126 | ₩26,192 | +0.10% | 19.1만 |
|---|
| 2026.04.22 | ₩26,312 | ₩26,312 | ₩26,179 | ₩26,192 | -0.46% | 8만 |
|---|
| 2026.04.21 | ₩26,392 | ₩26,446 | ₩26,192 | ₩26,192 | -0.76% | 9.5만 |
|---|
| 2026.04.20 | ₩26,126 | ₩26,392 | ₩26,075 | ₩26,326 | +0.77% | 20만 |
|---|
| 2026.04.17 | ₩26,339 | ₩26,418 | ₩26,086 | ₩26,086 | -0.96% | 9.5만 |
|---|
| 2026.04.16 | ₩26,272 | ₩26,366 | ₩26,179 | ₩26,352 | +0.30% | 7.6만 |
|---|
| 2026.04.15 | ₩26,339 | ₩26,432 | ₩26,246 | ₩26,246 | -0.35% | 4.3만 |
|---|
| 2026.04.14 | ₩26,312 | ₩26,486 | ₩26,312 | ₩26,432 | +0.46% | 10.5만 |
|---|
| 2026.04.13 | ₩25,992 | ₩26,339 | ₩25,872 | ₩26,306 | +1.21% | 6.4만 |
|---|
| 2026.04.10 | ₩25,926 | ₩26,059 | ₩25,884 | ₩26,019 | +0.36% | 3.7만 |
|---|
| 2026.04.09 | ₩25,859 | ₩25,979 | ₩25,766 | ₩25,886 | +0.10% | 5.9만 |
|---|
| 2026.04.08 | ₩25,859 | ₩26,026 | ₩25,660 | ₩25,859 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩25,686 | ₩25,739 | ₩25,526 | ₩25,712 | +0.10% | 5.3만 |
|---|
| 2026.04.06 | ₩25,659 | ₩25,852 | ₩25,619 | ₩25,739 | +0.31% | 5.5만 |
|---|
| 2026.04.02 | ₩25,606 | ₩25,779 | ₩25,606 | ₩25,732 | +0.49% | 6.1만 |
|---|
| 2026.04.01 | ₩25,566 | ₩25,699 | ₩25,526 | ₩25,606 | +0.16% | 3.6만 |
|---|
| 2026.03.31 | ₩25,339 | ₩25,632 | ₩25,339 | ₩25,539 | +0.79% | 24.4만 |
|---|
| 2026.03.30 | ₩25,299 | ₩25,712 | ₩25,299 | ₩25,339 | +0.16% | 6.5만 |
|---|
| 2026.03.27 | ₩25,472 | ₩25,592 | ₩25,246 | ₩25,299 | -0.68% | 11.5만 |
|---|
| 2026.03.26 | ₩25,646 | ₩25,859 | ₩25,459 | ₩25,483 | -0.63% | 11.6만 |
|---|
| 2026.03.25 | ₩25,859 | ₩25,975 | ₩25,699 | ₩25,766 | -0.36% | 2.8만 |
|---|
| 2026.03.24 | ₩25,859 | ₩26,032 | ₩25,832 | ₩25,839 | -0.08% | 3.9만 |
|---|
| 2026.03.23 | ₩26,036 | ₩26,126 | ₩25,859 | ₩25,859 | -0.68% | 6.1만 |
|---|
| 2026.03.20 | ₩26,072 | ₩26,168 | ₩25,899 | ₩25,992 | -0.31% | 6.7만 |
|---|
| 2026.03.19 | ₩25,826 | ₩26,286 | ₩25,792 | ₩26,246 | +1.63% | 13.1만 |
|---|
| 2026.03.18 | ₩26,108 | ₩26,112 | ₩25,874 | ₩25,926 | -0.70% | 6.3만 |
|---|
| 2026.03.17 | ₩26,079 | ₩26,152 | ₩26,032 | ₩26,032 | -0.18% | 4.4만 |
|---|
| 2026.03.16 | ₩26,235 | ₩26,365 | ₩25,939 | ₩26,072 | -0.62% | 7.9만 |
|---|
| 2026.03.13 | ₩26,412 | ₩26,499 | ₩26,059 | ₩26,072 | -1.29% | 6.8만 |
|---|
| 2026.03.12 | ₩26,426 | ₩26,459 | ₩26,339 | ₩26,406 | -0.08% | 4.5만 |
|---|
| 2026.03.11 | ₩26,486 | ₩26,592 | ₩26,406 | ₩26,461 | -0.09% | 5만 |
|---|
| 2026.03.10 | ₩26,619 | ₩26,645 | ₩26,406 | ₩26,486 | -0.50% | 1 |
|---|
| 2026.03.09 | ₩26,526 | ₩26,619 | ₩26,392 | ₩26,619 | +0.35% | 1 |
|---|
| 2026.03.06 | ₩26,486 | ₩26,592 | ₩26,446 | ₩26,539 | +0.20% | 1 |
|---|
| 2026.03.05 | ₩26,512 | ₩26,579 | ₩26,486 | ₩26,526 | +0.05% | 1 |
|---|
| 2026.03.04 | ₩26,632 | ₩26,644 | ₩26,486 | ₩26,526 | -0.40% | 1 |
|---|
| 2026.03.03 | ₩26,632 | ₩26,632 | ₩26,299 | ₩26,561 | -0.27% | 1 |
|---|
| 2026.03.02 | ₩26,499 | ₩26,675 | ₩26,392 | ₩26,672 | +0.65% | 1 |
|---|
| 2026.02.27 | ₩26,392 | ₩26,592 | ₩26,326 | ₩26,592 | +0.76% | 1 |
|---|
| 2026.02.26 | ₩26,685 | ₩26,685 | ₩26,406 | ₩26,472 | -0.80% | 15.3만 |
|---|
| 2026.02.25 | ₩26,459 | ₩26,512 | ₩26,339 | ₩26,459 | 0.00% | 1 |
|---|
| 2026.02.24 | ₩26,659 | ₩26,725 | ₩26,366 | ₩26,459 | -0.75% | 1 |
|---|
| 2026.02.23 | ₩26,939 | ₩26,992 | ₩26,472 | ₩26,605 | -1.24% | 1 |
|---|
| 2026.02.20 | ₩26,992 | ₩27,072 | ₩26,939 | ₩26,992 | 0.00% | 4.9만 |
|---|
| 2026.02.19 | ₩27,259 | ₩27,259 | ₩26,992 | ₩27,005 | -0.93% | 8.6만 |
|---|
| 2026.02.18 | ₩27,125 | ₩27,312 | ₩27,125 | ₩27,285 | +0.59% | 5만 |
|---|
| 2026.02.17 | ₩27,152 | ₩27,245 | ₩26,966 | ₩27,152 | 0.00% | 7.1만 |
|---|
| 2026.02.13 | ₩26,992 | ₩27,165 | ₩26,939 | ₩27,152 | +0.59% | 3.6만 |
|---|
| 2026.02.12 | ₩27,019 | ₩27,059 | ₩26,885 | ₩27,059 | +0.15% | 7.9만 |
|---|
| 2026.02.11 | ₩27,125 | ₩27,152 | ₩27,059 | ₩27,059 | -0.25% | 6.4만 |
|---|
| 2026.02.10 | ₩27,032 | ₩27,219 | ₩26,939 | ₩27,139 | +0.39% | 6.6만 |
|---|
| 2026.02.09 | ₩26,925 | ₩27,032 | ₩26,925 | ₩26,925 | 0.00% | 3.7만 |
|---|
| 2026.02.06 | ₩26,845 | ₩27,032 | ₩26,805 | ₩26,912 | +0.25% | 6.6만 |
|---|
| 2026.02.05 | ₩26,885 | ₩26,965 | ₩26,752 | ₩26,898 | +0.05% | 4.6만 |
|---|
| 2026.02.04 | ₩26,832 | ₩26,992 | ₩26,712 | ₩26,952 | +0.45% | 7.3만 |
|---|
| 2026.02.03 | ₩26,979 | ₩27,045 | ₩26,792 | ₩26,859 | -0.44% | 6.7만 |
|---|
| 2026.02.02 | ₩26,965 | ₩27,057 | ₩26,859 | ₩26,939 | -0.10% | 4.4만 |
|---|
| 2026.01.30 | ₩26,885 | ₩27,005 | ₩26,859 | ₩26,859 | -0.10% | 7.8만 |
|---|
| 2026.01.29 | ₩26,832 | ₩27,019 | ₩26,805 | ₩26,939 | +0.40% | 4.8만 |
|---|
| 2026.01.28 | ₩27,099 | ₩27,192 | ₩26,872 | ₩26,912 | -0.69% | 4.6만 |
|---|
| 2026.01.27 | ₩27,072 | ₩27,179 | ₩27,039 | ₩27,179 | +0.39% | 4.2만 |
|---|
| 2026.01.26 | ₩26,939 | ₩27,152 | ₩26,872 | ₩27,139 | +0.74% | 10.8만 |
|---|
| 2026.01.23 | ₩27,179 | ₩27,245 | ₩27,125 | ₩27,245 | +0.25% | 5.2만 |
|---|
| 2026.01.22 | ₩27,059 | ₩27,192 | ₩27,059 | ₩27,099 | +0.15% | 6.2만 |
|---|
| 2026.01.21 | ₩27,205 | ₩27,259 | ₩27,059 | ₩27,125 | -0.29% | 11만 |
|---|
| 2026.01.20 | ₩27,192 | ₩27,219 | ₩27,005 | ₩27,219 | +0.10% | 7.1만 |
|---|
| 2026.01.16 | ₩27,259 | ₩27,325 | ₩27,192 | ₩27,285 | +0.10% | 5.5만 |
|---|
| 2026.01.15 | ₩27,272 | ₩27,365 | ₩27,192 | ₩27,245 | -0.10% | 14.2만 |
|---|
| 2026.01.14 | ₩26,819 | ₩27,339 | ₩26,725 | ₩27,219 | +1.49% | 9.9만 |
|---|
| 2026.01.13 | ₩26,592 | ₩26,859 | ₩26,472 | ₩26,859 | +1.00% | 9.4만 |
|---|
| 2026.01.12 | ₩26,526 | ₩26,779 | ₩26,524 | ₩26,552 | +0.10% | 7만 |
|---|
| 2026.01.09 | ₩26,659 | ₩26,712 | ₩26,512 | ₩26,632 | -0.10% | 8.5만 |
|---|
| 2026.01.08 | ₩26,619 | ₩26,712 | ₩26,553 | ₩26,659 | +0.15% | 7.3만 |
|---|
| 2026.01.07 | ₩26,672 | ₩26,859 | ₩26,539 | ₩26,659 | -0.05% | 6.7만 |
|---|
| 2026.01.06 | ₩26,499 | ₩26,765 | ₩26,286 | ₩26,725 | +0.86% | 10.5만 |
|---|
| 2026.01.05 | ₩26,246 | ₩26,472 | ₩26,129 | ₩26,472 | +0.86% | 9.3만 |
|---|
| 2026.01.02 | ₩25,859 | ₩26,312 | ₩25,830 | ₩26,269 | +1.59% | 4.4만 |
|---|
| 2025.12.31 | ₩25,806 | ₩25,992 | ₩25,712 | ₩25,792 | -0.05% | 27.7만 |
|---|
| 2025.12.30 | ₩25,659 | ₩25,872 | ₩25,646 | ₩25,859 | +0.78% | 20.6만 |
|---|
| 2025.12.29 | ₩25,686 | ₩25,846 | ₩25,619 | ₩25,632 | -0.21% | 13.6만 |
|---|
| 2025.12.26 | ₩25,712 | ₩25,726 | ₩25,552 | ₩25,716 | +0.01% | 10.4만 |
|---|
| 2025.12.24 | ₩25,592 | ₩25,739 | ₩25,566 | ₩25,632 | +0.16% | 8.6만 |
|---|
| 2025.12.23 | ₩25,552 | ₩25,699 | ₩25,552 | ₩25,592 | +0.16% | 18.4만 |
|---|
| 2025.12.22 | ₩25,646 | ₩25,659 | ₩25,513 | ₩25,592 | -0.21% | 17.7만 |
|---|
| 2025.12.19 | ₩25,619 | ₩25,792 | ₩25,606 | ₩25,686 | +0.26% | 19.5만 |
|---|
| 2025.12.18 | ₩25,699 | ₩25,906 | ₩25,606 | ₩25,606 | -0.36% | 15.4만 |
|---|
| 2025.12.17 | ₩25,832 | ₩25,926 | ₩25,686 | ₩25,686 | -0.57% | 9.7만 |
|---|
| 2025.12.16 | ₩25,792 | ₩26,059 | ₩25,726 | ₩25,859 | +0.26% | 19.8만 |
|---|
| 2025.12.15 | ₩25,926 | ₩25,926 | ₩25,739 | ₩25,859 | -0.26% | 11만 |
|---|
| 2025.12.12 | ₩26,246 | ₩26,383 | ₩25,886 | ₩25,886 | -1.37% | 12.6만 |
|---|
| 2025.12.11 | ₩26,499 | ₩26,499 | ₩26,126 | ₩26,286 | -0.80% | 14.3만 |
|---|
| 2025.12.10 | ₩26,406 | ₩26,525 | ₩26,272 | ₩26,499 | +0.35% | 11.7만 |
|---|
| 2025.12.09 | ₩26,419 | ₩26,579 | ₩26,392 | ₩26,459 | +0.15% | 11만 |
|---|
| 2025.12.08 | ₩26,232 | ₩26,432 | ₩26,046 | ₩26,419 | +0.71% | 13.9만 |
|---|
| 2025.12.05 | ₩26,259 | ₩26,406 | ₩26,099 | ₩26,259 | 0.00% | 11.4만 |
|---|
| 2025.12.04 | ₩26,352 | ₩26,446 | ₩26,126 | ₩26,219 | -0.51% | 17.7만 |
|---|
| 2025.12.03 | ₩25,992 | ₩26,472 | ₩25,966 | ₩26,459 | +1.79% | 15.6만 |
|---|
| 2025.12.02 | ₩25,992 | ₩26,152 | ₩25,926 | ₩25,952 | -0.15% | 14.3만 |
|---|
| 2025.12.01 | ₩25,659 | ₩26,023 | ₩25,659 | ₩25,992 | +1.30% | 14.7만 |
|---|
| 2025.11.28 | ₩25,760 | ₩25,926 | ₩25,658 | ₩25,926 | +0.64% | 10.6만 |
|---|
| 2025.11.26 | ₩25,739 | ₩25,966 | ₩25,619 | ₩25,726 | -0.05% | 15만 |
|---|
| 2025.11.25 | ₩25,886 | ₩26,052 | ₩25,632 | ₩25,699 | -0.72% | 11.6만 |
|---|
| 2025.11.24 | ₩25,926 | ₩26,312 | ₩25,859 | ₩26,018 | +0.36% | 8.6만 |
|---|
| 2025.11.21 | ₩25,592 | ₩26,046 | ₩25,273 | ₩25,979 | +1.51% | 14.9만 |
|---|
| 2025.11.20 | ₩26,272 | ₩26,272 | ₩25,686 | ₩25,687 | -2.23% | 10.4만 |
|---|
| 2025.11.19 | ₩26,526 | ₩26,592 | ₩26,152 | ₩26,166 | -1.36% | 5.7만 |
|---|
| 2025.11.18 | ₩26,592 | ₩26,725 | ₩26,450 | ₩26,579 | -0.05% | 7.3만 |
|---|
| 2025.11.17 | ₩26,925 | ₩27,085 | ₩26,486 | ₩26,645 | -1.04% | 8.7만 |
|---|
| 2025.11.14 | ₩26,912 | ₩27,050 | ₩26,751 | ₩26,939 | +0.10% | 7.3만 |
|---|
| 2025.11.13 | ₩27,245 | ₩27,245 | ₩26,872 | ₩26,912 | -1.22% | 9.1만 |
|---|
| 2025.11.12 | ₩27,685 | ₩27,738 | ₩27,112 | ₩27,285 | -1.44% | 16.3만 |
|---|
| 2025.11.11 | ₩27,938 | ₩28,058 | ₩27,632 | ₩27,672 | -0.95% | 7.6만 |
|---|
| 2025.11.10 | ₩28,058 | ₩28,258 | ₩27,926 | ₩27,978 | -0.29% | 9.4만 |
|---|
| 2025.11.07 | ₩27,778 | ₩27,965 | ₩27,672 | ₩27,885 | +0.38% | 5.1만 |
|---|
| 2025.11.06 | ₩27,898 | ₩27,898 | ₩27,645 | ₩27,725 | -0.62% | 3.3만 |
|---|
| 2025.11.05 | ₩27,738 | ₩27,952 | ₩27,645 | ₩27,792 | +0.19% | 6.4만 |
|---|
| 2025.11.04 | ₩27,459 | ₩27,912 | ₩27,445 | ₩27,725 | +0.97% | 8.9만 |
|---|
| 2025.11.03 | ₩27,792 | ₩27,832 | ₩27,552 | ₩27,599 | -0.70% | 6.9만 |
|---|
| 2025.10.31 | ₩27,619 | ₩27,765 | ₩27,432 | ₩27,698 | +0.29% | 11.5만 |
|---|
| 2025.10.30 | ₩27,792 | ₩28,032 | ₩27,605 | ₩27,605 | -0.67% | 7.2만 |
|---|
| 2025.10.29 | ₩28,165 | ₩28,232 | ₩27,898 | ₩28,005 | -0.57% | 5.3만 |
|---|
| 2025.10.28 | ₩28,232 | ₩28,391 | ₩28,058 | ₩28,085 | -0.52% | 4.1만 |
|---|
| 2025.10.27 | ₩28,385 | ₩28,525 | ₩28,218 | ₩28,272 | -0.40% | 5.3만 |
|---|
| 2025.10.24 | ₩28,445 | ₩28,445 | ₩28,192 | ₩28,218 | -0.80% | 7.2만 |
|---|
| 2025.10.23 | ₩28,778 | ₩28,801 | ₩28,645 | ₩28,685 | -0.32% | 3.8만 |
|---|
| 2025.10.22 | ₩28,792 | ₩28,829 | ₩28,552 | ₩28,698 | -0.32% | 4.7만 |
|---|
| 2025.10.21 | ₩28,725 | ₩28,898 | ₩28,598 | ₩28,792 | +0.23% | 3.2만 |
|---|
| 2025.10.20 | ₩28,378 | ₩28,725 | ₩28,378 | ₩28,698 | +1.13% | 4.3만 |
|---|
| 2025.10.17 | ₩28,418 | ₩28,485 | ₩28,338 | ₩28,378 | -0.14% | 4.8만 |
|---|
| 2025.10.16 | ₩28,545 | ₩28,631 | ₩28,403 | ₩28,405 | -0.49% | 5.3만 |
|---|
| 2025.10.15 | ₩28,525 | ₩28,632 | ₩28,352 | ₩28,472 | -0.19% | 4.8만 |
|---|
| 2025.10.14 | ₩28,618 | ₩28,698 | ₩28,272 | ₩28,338 | -0.98% | 7.2만 |
|---|
| 2025.10.13 | ₩28,592 | ₩28,698 | ₩28,392 | ₩28,628 | +0.13% | 6.4만 |
|---|
| 2025.10.10 | ₩28,898 | ₩29,058 | ₩28,381 | ₩28,485 | -1.43% | 3.4만 |
|---|
