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 | ₩25,615 | ₩25,762 | ₩25,615 | ₩25,615 | 0.00% | 3.1만 |
| 2026.10.08 | ₩25,495 | ₩25,669 | ₩25,495 | ₩25,615 | +0.47% | 4.1만 |
| 2026.10.07 | ₩25,735 | ₩25,802 | ₩25,495 | ₩25,495 | -0.93% | 5.4만 |
| 2026.10.06 | ₩25,789 | ₩25,869 | ₩25,682 | ₩25,749 | -0.16% | 8.8만 |
| 2026.10.05 | ₩25,655 | ₩25,709 | ₩25,629 | ₩25,695 | +0.16% | 5.3만 |
| 2026.10.02 | ₩25,575 | ₩25,655 | ₩25,535 | ₩25,642 | +0.26% | 7만 |
| 2026.10.01 | ₩25,442 | ₩25,669 | ₩25,442 | ₩25,575 | +0.52% | 4.5만 |
| 2026.09.30 | ₩25,495 | ₩25,575 | ₩25,442 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,442 |
| -0.21% |
| 14.3만 |
| 2026.09.29 | ₩25,469 | ₩25,549 | ₩25,375 | ₩25,549 | +0.31% | 2.5만 |
|---|
| 2026.09.28 | ₩25,389 | ₩25,562 | ₩25,389 | ₩25,502 | +0.45% | 4.2만 |
|---|
| 2026.09.25 | ₩25,549 | ₩25,602 | ₩25,482 | ₩25,549 | 0.00% | 4.7만 |
|---|
| 2026.09.24 | ₩25,562 | ₩25,602 | ₩25,495 | ₩25,549 | -0.05% | 6.6만 |
|---|
| 2026.09.23 | ₩25,469 | ₩25,629 | ₩25,469 | ₩25,562 | +0.37% | 5.1만 |
|---|
| 2026.09.22 | ₩25,575 | ₩25,629 | ₩25,469 | ₩25,495 | -0.31% | 3.8만 |
|---|
| 2026.09.21 | ₩25,602 | ₩25,655 | ₩25,469 | ₩25,629 | +0.10% | 3만 |
|---|
| 2026.09.18 | ₩25,415 | ₩25,569 | ₩25,322 | ₩25,549 | +0.52% | 4.1만 |
|---|
| 2026.09.17 | ₩25,295 | ₩25,415 | ₩25,295 | ₩25,415 | +0.47% | 8.5만 |
|---|
| 2026.09.16 | ₩25,282 | ₩25,448 | ₩25,229 | ₩25,280 | -0.01% | 4.4만 |
|---|
| 2026.09.15 | ₩25,335 | ₩25,469 | ₩25,242 | ₩25,282 | -0.21% | 6.9만 |
|---|
| 2026.09.14 | ₩25,268 | ₩25,469 | ₩25,229 | ₩25,349 | +0.32% | 4.7만 |
|---|
| 2026.09.11 | ₩25,268 | ₩25,379 | ₩25,188 | ₩25,255 | -0.05% | 4만 |
|---|
| 2026.09.10 | ₩25,268 | ₩25,435 | ₩25,162 | ₩25,215 | -0.21% | 15.5만 |
|---|
| 2026.09.09 | ₩25,469 | ₩25,562 | ₩25,335 | ₩25,349 | -0.47% | 9.2만 |
|---|
| 2026.09.08 | ₩25,415 | ₩25,535 | ₩25,402 | ₩25,418 | +0.01% | 2.2만 |
|---|
| 2026.09.04 | ₩25,402 | ₩25,562 | ₩25,402 | ₩25,410 | +0.03% | 4만 |
|---|
| 2026.09.03 | ₩25,469 | ₩25,575 | ₩25,375 | ₩25,469 | 0.00% | 3.2만 |
|---|
| 2026.09.02 | ₩25,415 | ₩25,509 | ₩25,335 | ₩25,402 | -0.05% | 3.7만 |
|---|
| 2026.09.01 | ₩25,429 | ₩25,535 | ₩25,349 | ₩25,415 | -0.05% | 5.7만 |
|---|
| 2026.08.31 | ₩25,549 | ₩25,549 | ₩25,335 | ₩25,402 | -0.57% | 6만 |
|---|
| 2026.08.28 | ₩25,629 | ₩25,642 | ₩25,415 | ₩25,482 | -0.57% | 7.6만 |
|---|
| 2026.08.27 | ₩25,562 | ₩25,589 | ₩25,402 | ₩25,549 | -0.05% | 5.1만 |
|---|
| 2026.08.26 | ₩25,535 | ₩25,641 | ₩25,402 | ₩25,495 | -0.16% | 10.2만 |
|---|
| 2026.08.25 | ₩25,575 | ₩25,655 | ₩25,495 | ₩25,522 | -0.21% | 5.2만 |
|---|
| 2026.08.24 | ₩25,535 | ₩25,629 | ₩25,535 | ₩25,629 | +0.37% | 5.4만 |
|---|
| 2026.08.21 | ₩25,595 | ₩25,615 | ₩25,482 | ₩25,574 | -0.08% | 4만 |
|---|
| 2026.08.20 | ₩25,562 | ₩25,655 | ₩25,561 | ₩25,615 | +0.21% | 4.7만 |
|---|
| 2026.08.19 | ₩25,415 | ₩25,655 | ₩25,415 | ₩25,642 | +0.89% | 4.8만 |
|---|
| 2026.08.18 | ₩25,335 | ₩25,629 | ₩25,282 | ₩25,384 | +0.19% | 11.7만 |
|---|
| 2026.08.17 | ₩25,522 | ₩25,522 | ₩25,309 | ₩25,402 | -0.47% | 6.1만 |
|---|
| 2026.08.14 | ₩25,415 | ₩25,555 | ₩25,402 | ₩25,429 | +0.05% | 3.4만 |
|---|
| 2026.08.13 | ₩25,415 | ₩25,585 | ₩25,268 | ₩25,482 | +0.26% | 9.5만 |
|---|
| 2026.08.12 | ₩25,642 | ₩25,642 | ₩25,286 | ₩25,335 | -1.20% | 10.2만 |
|---|
| 2026.08.11 | ₩25,655 | ₩25,655 | ₩25,522 | ₩25,522 | -0.52% | 5.8만 |
|---|
| 2026.08.10 | ₩25,602 | ₩25,722 | ₩25,522 | ₩25,655 | +0.21% | 8.6만 |
|---|
| 2026.08.07 | ₩25,535 | ₩25,629 | ₩25,488 | ₩25,575 | +0.16% | 7.4만 |
|---|
| 2026.08.06 | ₩25,549 | ₩25,655 | ₩25,469 | ₩25,509 | -0.16% | 5만 |
|---|
| 2026.08.05 | ₩25,469 | ₩25,549 | ₩25,420 | ₩25,549 | +0.31% | 7.8만 |
|---|
| 2026.08.04 | ₩25,549 | ₩25,622 | ₩25,482 | ₩25,495 | -0.21% | 7.3만 |
|---|
| 2026.08.03 | ₩25,402 | ₩25,575 | ₩25,402 | ₩25,548 | +0.57% | 4.7만 |
|---|
| 2026.07.31 | ₩25,402 | ₩25,575 | ₩25,343 | ₩25,429 | +0.10% | 15만 |
|---|
| 2026.07.30 | ₩25,389 | ₩25,442 | ₩25,322 | ₩25,442 | +0.21% | 9.8만 |
|---|
| 2026.07.29 | ₩25,469 | ₩25,522 | ₩25,389 | ₩25,402 | -0.26% | 4.4만 |
|---|
| 2026.07.28 | ₩25,375 | ₩25,575 | ₩25,335 | ₩25,493 | +0.47% | 6.7만 |
|---|
| 2026.07.27 | ₩25,522 | ₩25,522 | ₩25,362 | ₩25,362 | -0.63% | 5.7만 |
|---|
| 2026.07.24 | ₩25,335 | ₩25,442 | ₩25,335 | ₩25,349 | +0.05% | 7.4만 |
|---|
| 2026.07.23 | ₩25,682 | ₩25,828 | ₩25,669 | ₩25,695 | +0.05% | 2.5만 |
|---|
| 2026.07.22 | ₩25,735 | ₩25,815 | ₩25,682 | ₩25,682 | -0.21% | 4.2만 |
|---|
| 2026.07.21 | ₩25,855 | ₩25,899 | ₩25,749 | ₩25,812 | -0.17% | 3.2만 |
|---|
| 2026.07.20 | ₩25,869 | ₩25,875 | ₩25,762 | ₩25,829 | -0.15% | 2.6만 |
|---|
| 2026.07.17 | ₩25,775 | ₩25,922 | ₩25,682 | ₩25,869 | +0.36% | 3.7만 |
|---|
| 2026.07.16 | ₩25,842 | ₩25,895 | ₩25,735 | ₩25,802 | -0.15% | 2.4만 |
|---|
| 2026.07.15 | ₩25,722 | ₩25,895 | ₩25,709 | ₩25,802 | +0.31% | 5.5만 |
|---|
| 2026.07.14 | ₩25,749 | ₩25,789 | ₩25,709 | ₩25,709 | -0.16% | 2.2만 |
|---|
| 2026.07.13 | ₩25,682 | ₩25,789 | ₩25,655 | ₩25,669 | -0.05% | 4.6만 |
|---|
| 2026.07.10 | ₩25,749 | ₩25,869 | ₩25,709 | ₩25,775 | +0.10% | 2.2만 |
|---|
| 2026.07.09 | ₩25,802 | ₩25,869 | ₩25,749 | ₩25,815 | +0.05% | 5.2만 |
|---|
| 2026.07.08 | ₩25,909 | ₩25,989 | ₩25,735 | ₩25,789 | -0.46% | 9.9만 |
|---|
| 2026.07.07 | ₩25,869 | ₩25,935 | ₩25,802 | ₩25,909 | +0.15% | 6만 |
|---|
| 2026.07.06 | ₩25,789 | ₩25,895 | ₩25,735 | ₩25,855 | +0.26% | 5.1만 |
|---|
| 2026.07.02 | ₩25,735 | ₩25,842 | ₩25,615 | ₩25,789 | +0.21% | 4.6만 |
|---|
| 2026.07.01 | ₩25,442 | ₩25,841 | ₩25,442 | ₩25,695 | +1.00% | 12.6만 |
|---|
| 2026.06.30 | ₩25,589 | ₩25,727 | ₩25,442 | ₩25,522 | -0.26% | 37.3만 |
|---|
| 2026.06.29 | ₩25,735 | ₩25,806 | ₩25,509 | ₩25,662 | -0.28% | 10.8만 |
|---|
| 2026.06.26 | ₩25,535 | ₩25,719 | ₩25,482 | ₩25,709 | +0.68% | 5만 |
|---|
| 2026.06.25 | ₩25,655 | ₩25,868 | ₩25,469 | ₩25,535 | -0.47% | 4.2만 |
|---|
| 2026.06.24 | ₩25,775 | ₩25,855 | ₩25,615 | ₩25,682 | -0.36% | 6.4만 |
|---|
| 2026.06.23 | ₩25,602 | ₩25,789 | ₩25,602 | ₩25,735 | +0.52% | 5.1만 |
|---|
| 2026.06.22 | ₩26,002 | ₩26,002 | ₩25,682 | ₩25,695 | -1.18% | 6.5만 |
|---|
| 2026.06.18 | ₩25,869 | ₩26,135 | ₩25,669 | ₩25,949 | +0.31% | 4.9만 |
|---|
| 2026.06.17 | ₩25,695 | ₩25,829 | ₩25,629 | ₩25,829 | +0.52% | 5만 |
|---|
| 2026.06.16 | ₩25,802 | ₩25,842 | ₩25,669 | ₩25,787 | -0.06% | 5.2만 |
|---|
| 2026.06.15 | ₩26,002 | ₩26,002 | ₩25,695 | ₩25,709 | -1.13% | 3.7만 |
|---|
| 2026.06.12 | ₩25,735 | ₩25,862 | ₩25,669 | ₩25,802 | +0.26% | 4.1만 |
|---|
| 2026.06.11 | ₩25,749 | ₩25,909 | ₩25,695 | ₩25,775 | +0.10% | 4.1만 |
|---|
| 2026.06.10 | ₩25,789 | ₩25,855 | ₩25,729 | ₩25,815 | +0.10% | 2.9만 |
|---|
| 2026.06.09 | ₩25,975 | ₩25,989 | ₩25,789 | ₩25,855 | -0.46% | 1.9만 |
|---|
| 2026.06.08 | ₩25,949 | ₩25,989 | ₩25,855 | ₩25,869 | -0.31% | 4.4만 |
|---|
| 2026.06.05 | ₩25,935 | ₩25,962 | ₩25,789 | ₩25,949 | +0.05% | 4.5만 |
|---|
| 2026.06.04 | ₩26,175 | ₩26,175 | ₩26,002 | ₩26,069 | -0.41% | 2.6만 |
|---|
| 2026.06.03 | ₩26,229 | ₩26,335 | ₩25,869 | ₩26,015 | -0.81% | 3.9만 |
|---|
| 2026.06.02 | ₩26,322 | ₩26,349 | ₩26,175 | ₩26,175 | -0.56% | 3.8만 |
|---|
| 2026.06.01 | ₩26,322 | ₩26,364 | ₩26,229 | ₩26,362 | +0.15% | 1.3만 |
|---|
| 2026.05.29 | ₩26,469 | ₩26,482 | ₩26,269 | ₩26,269 | -0.76% | 4.7만 |
|---|
| 2026.05.28 | ₩26,269 | ₩26,475 | ₩26,229 | ₩26,475 | +0.79% | 3.8만 |
|---|
| 2026.05.27 | ₩26,162 | ₩26,335 | ₩26,135 | ₩26,302 | +0.54% | 6.7만 |
|---|
| 2026.05.26 | ₩26,042 | ₩26,242 | ₩25,975 | ₩26,175 | +0.51% | 8.7만 |
|---|
| 2026.05.22 | ₩26,015 | ₩26,135 | ₩25,895 | ₩26,022 | +0.03% | 4만 |
|---|
| 2026.05.21 | ₩25,802 | ₩26,082 | ₩25,802 | ₩26,082 | +1.09% | 4.9만 |
|---|
| 2026.05.20 | ₩25,802 | ₩25,951 | ₩25,802 | ₩25,815 | +0.05% | 5.5만 |
|---|
| 2026.05.19 | ₩25,869 | ₩26,002 | ₩25,682 | ₩25,842 | -0.10% | 5.1만 |
|---|
| 2026.05.18 | ₩26,015 | ₩26,135 | ₩25,909 | ₩25,955 | -0.23% | 5.3만 |
|---|
| 2026.05.15 | ₩26,202 | ₩26,202 | ₩26,029 | ₩26,069 | -0.51% | 4.7만 |
|---|
| 2026.05.14 | ₩26,362 | ₩26,362 | ₩26,215 | ₩26,309 | -0.20% | 2.7만 |
|---|
| 2026.05.13 | ₩26,335 | ₩26,442 | ₩26,135 | ₩26,282 | -0.20% | 4.8만 |
|---|
| 2026.05.12 | ₩26,069 | ₩26,362 | ₩25,935 | ₩26,362 | +1.13% | 5.7만 |
|---|
| 2026.05.11 | ₩25,922 | ₩26,162 | ₩25,762 | ₩26,095 | +0.67% | 8.1만 |
|---|
| 2026.05.08 | ₩25,789 | ₩25,922 | ₩25,735 | ₩25,922 | +0.52% | 4.3만 |
|---|
| 2026.05.07 | ₩25,761 | ₩25,797 | ₩25,682 | ₩25,762 | +0.00% | 4.8만 |
|---|
| 2026.05.06 | ₩25,669 | ₩25,735 | ₩25,590 | ₩25,709 | +0.16% | 5.6만 |
|---|
| 2026.05.05 | ₩25,735 | ₩25,775 | ₩25,495 | ₩25,575 | -0.62% | 6.8만 |
|---|
| 2026.05.04 | ₩25,642 | ₩25,749 | ₩25,522 | ₩25,629 | -0.05% | 9.8만 |
|---|
| 2026.05.01 | ₩25,682 | ₩25,842 | ₩25,575 | ₩25,669 | -0.05% | 7.2만 |
|---|
| 2026.04.30 | ₩25,655 | ₩25,722 | ₩25,522 | ₩25,682 | +0.10% | 9.9만 |
|---|
| 2026.04.29 | ₩25,655 | ₩25,655 | ₩25,495 | ₩25,569 | -0.34% | 3.4만 |
|---|
| 2026.04.28 | ₩25,602 | ₩25,655 | ₩25,549 | ₩25,655 | +0.21% | 5만 |
|---|
| 2026.04.27 | ₩25,829 | ₩25,829 | ₩25,549 | ₩25,602 | -0.88% | 6.5만 |
|---|
| 2026.04.24 | ₩25,935 | ₩25,935 | ₩25,722 | ₩25,735 | -0.77% | 5만 |
|---|
| 2026.04.23 | ₩26,175 | ₩26,269 | ₩26,135 | ₩26,202 | +0.10% | 19.1만 |
|---|
| 2026.04.22 | ₩26,322 | ₩26,322 | ₩26,189 | ₩26,202 | -0.46% | 8만 |
|---|
| 2026.04.21 | ₩26,402 | ₩26,455 | ₩26,202 | ₩26,202 | -0.76% | 9.5만 |
|---|
| 2026.04.20 | ₩26,135 | ₩26,402 | ₩26,085 | ₩26,335 | +0.77% | 20만 |
|---|
| 2026.04.17 | ₩26,349 | ₩26,427 | ₩26,095 | ₩26,095 | -0.96% | 9.5만 |
|---|
| 2026.04.16 | ₩26,282 | ₩26,375 | ₩26,189 | ₩26,362 | +0.30% | 7.6만 |
|---|
| 2026.04.15 | ₩26,349 | ₩26,442 | ₩26,255 | ₩26,255 | -0.35% | 4.3만 |
|---|
| 2026.04.14 | ₩26,322 | ₩26,495 | ₩26,322 | ₩26,442 | +0.46% | 10.5만 |
|---|
| 2026.04.13 | ₩26,002 | ₩26,349 | ₩25,882 | ₩26,315 | +1.21% | 6.4만 |
|---|
| 2026.04.10 | ₩25,935 | ₩26,069 | ₩25,893 | ₩26,029 | +0.36% | 3.7만 |
|---|
| 2026.04.09 | ₩25,869 | ₩25,989 | ₩25,775 | ₩25,895 | +0.10% | 5.9만 |
|---|
| 2026.04.08 | ₩25,869 | ₩26,035 | ₩25,669 | ₩25,869 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩25,695 | ₩25,749 | ₩25,535 | ₩25,722 | +0.10% | 5.3만 |
|---|
| 2026.04.06 | ₩25,669 | ₩25,862 | ₩25,629 | ₩25,749 | +0.31% | 5.5만 |
|---|
| 2026.04.02 | ₩25,615 | ₩25,789 | ₩25,615 | ₩25,742 | +0.49% | 6.1만 |
|---|
| 2026.04.01 | ₩25,575 | ₩25,709 | ₩25,535 | ₩25,615 | +0.16% | 3.6만 |
|---|
| 2026.03.31 | ₩25,349 | ₩25,642 | ₩25,349 | ₩25,549 | +0.79% | 24.4만 |
|---|
| 2026.03.30 | ₩25,309 | ₩25,722 | ₩25,309 | ₩25,349 | +0.16% | 6.5만 |
|---|
| 2026.03.27 | ₩25,482 | ₩25,602 | ₩25,255 | ₩25,309 | -0.68% | 11.5만 |
|---|
| 2026.03.26 | ₩25,655 | ₩25,869 | ₩25,469 | ₩25,493 | -0.63% | 11.6만 |
|---|
| 2026.03.25 | ₩25,869 | ₩25,985 | ₩25,709 | ₩25,775 | -0.36% | 2.8만 |
|---|
| 2026.03.24 | ₩25,869 | ₩26,042 | ₩25,842 | ₩25,849 | -0.08% | 3.9만 |
|---|
| 2026.03.23 | ₩26,046 | ₩26,135 | ₩25,869 | ₩25,869 | -0.68% | 6.1만 |
|---|
| 2026.03.20 | ₩26,082 | ₩26,177 | ₩25,909 | ₩26,002 | -0.31% | 6.7만 |
|---|
| 2026.03.19 | ₩25,835 | ₩26,295 | ₩25,802 | ₩26,255 | +1.63% | 13.1만 |
|---|
| 2026.03.18 | ₩26,118 | ₩26,122 | ₩25,884 | ₩25,935 | -0.70% | 6.3만 |
|---|
| 2026.03.17 | ₩26,089 | ₩26,162 | ₩26,042 | ₩26,042 | -0.18% | 4.4만 |
|---|
| 2026.03.16 | ₩26,245 | ₩26,375 | ₩25,949 | ₩26,082 | -0.62% | 7.9만 |
|---|
| 2026.03.13 | ₩26,422 | ₩26,508 | ₩26,069 | ₩26,082 | -1.29% | 6.8만 |
|---|
| 2026.03.12 | ₩26,435 | ₩26,469 | ₩26,349 | ₩26,415 | -0.08% | 4.5만 |
|---|
| 2026.03.11 | ₩26,495 | ₩26,602 | ₩26,415 | ₩26,471 | -0.09% | 5만 |
|---|
| 2026.03.10 | ₩26,629 | ₩26,655 | ₩26,416 | ₩26,495 | -0.50% | 1 |
|---|
| 2026.03.09 | ₩26,535 | ₩26,629 | ₩26,402 | ₩26,629 | +0.35% | 1 |
|---|
| 2026.03.06 | ₩26,495 | ₩26,602 | ₩26,455 | ₩26,549 | +0.20% | 1 |
|---|
| 2026.03.05 | ₩26,522 | ₩26,589 | ₩26,495 | ₩26,535 | +0.05% | 1 |
|---|
| 2026.03.04 | ₩26,642 | ₩26,654 | ₩26,495 | ₩26,535 | -0.40% | 1 |
|---|
| 2026.03.03 | ₩26,642 | ₩26,642 | ₩26,309 | ₩26,571 | -0.27% | 1 |
|---|
| 2026.03.02 | ₩26,509 | ₩26,685 | ₩26,402 | ₩26,682 | +0.65% | 1 |
|---|
| 2026.02.27 | ₩26,402 | ₩26,602 | ₩26,335 | ₩26,602 | +0.76% | 1 |
|---|
| 2026.02.26 | ₩26,695 | ₩26,695 | ₩26,415 | ₩26,482 | -0.80% | 15.3만 |
|---|
| 2026.02.25 | ₩26,469 | ₩26,522 | ₩26,349 | ₩26,469 | 0.00% | 1 |
|---|
| 2026.02.24 | ₩26,669 | ₩26,735 | ₩26,375 | ₩26,469 | -0.75% | 1 |
|---|
| 2026.02.23 | ₩26,949 | ₩27,002 | ₩26,482 | ₩26,615 | -1.24% | 1 |
|---|
| 2026.02.20 | ₩27,002 | ₩27,082 | ₩26,949 | ₩27,002 | 0.00% | 4.9만 |
|---|
| 2026.02.19 | ₩27,269 | ₩27,269 | ₩27,002 | ₩27,015 | -0.93% | 8.6만 |
|---|
| 2026.02.18 | ₩27,135 | ₩27,322 | ₩27,135 | ₩27,295 | +0.59% | 5만 |
|---|
| 2026.02.17 | ₩27,162 | ₩27,255 | ₩26,975 | ₩27,162 | 0.00% | 7.1만 |
|---|
| 2026.02.13 | ₩27,002 | ₩27,175 | ₩26,949 | ₩27,162 | +0.59% | 3.6만 |
|---|
| 2026.02.12 | ₩27,029 | ₩27,069 | ₩26,895 | ₩27,069 | +0.15% | 7.9만 |
|---|
| 2026.02.11 | ₩27,135 | ₩27,162 | ₩27,069 | ₩27,069 | -0.25% | 6.4만 |
|---|
| 2026.02.10 | ₩27,042 | ₩27,229 | ₩26,949 | ₩27,149 | +0.39% | 6.6만 |
|---|
| 2026.02.09 | ₩26,935 | ₩27,042 | ₩26,935 | ₩26,935 | 0.00% | 3.7만 |
|---|
| 2026.02.06 | ₩26,855 | ₩27,042 | ₩26,815 | ₩26,922 | +0.25% | 6.6만 |
|---|
| 2026.02.05 | ₩26,895 | ₩26,975 | ₩26,762 | ₩26,908 | +0.05% | 4.6만 |
|---|
| 2026.02.04 | ₩26,842 | ₩27,002 | ₩26,722 | ₩26,962 | +0.45% | 7.3만 |
|---|
| 2026.02.03 | ₩26,989 | ₩27,055 | ₩26,802 | ₩26,869 | -0.44% | 6.7만 |
|---|
| 2026.02.02 | ₩26,975 | ₩27,067 | ₩26,869 | ₩26,949 | -0.10% | 4.4만 |
|---|
| 2026.01.30 | ₩26,895 | ₩27,015 | ₩26,869 | ₩26,869 | -0.10% | 7.8만 |
|---|
| 2026.01.29 | ₩26,842 | ₩27,029 | ₩26,815 | ₩26,949 | +0.40% | 4.8만 |
|---|
| 2026.01.28 | ₩27,109 | ₩27,202 | ₩26,882 | ₩26,922 | -0.69% | 4.6만 |
|---|
| 2026.01.27 | ₩27,082 | ₩27,189 | ₩27,049 | ₩27,189 | +0.39% | 4.2만 |
|---|
| 2026.01.26 | ₩26,949 | ₩27,162 | ₩26,882 | ₩27,149 | +0.74% | 10.8만 |
|---|
| 2026.01.23 | ₩27,189 | ₩27,255 | ₩27,135 | ₩27,255 | +0.25% | 5.2만 |
|---|
| 2026.01.22 | ₩27,069 | ₩27,202 | ₩27,069 | ₩27,109 | +0.15% | 6.2만 |
|---|
| 2026.01.21 | ₩27,215 | ₩27,269 | ₩27,069 | ₩27,135 | -0.29% | 11만 |
|---|
| 2026.01.20 | ₩27,202 | ₩27,229 | ₩27,015 | ₩27,229 | +0.10% | 7.1만 |
|---|
| 2026.01.16 | ₩27,269 | ₩27,335 | ₩27,202 | ₩27,295 | +0.10% | 5.5만 |
|---|
| 2026.01.15 | ₩27,282 | ₩27,375 | ₩27,202 | ₩27,255 | -0.10% | 14.2만 |
|---|
| 2026.01.14 | ₩26,829 | ₩27,349 | ₩26,735 | ₩27,229 | +1.49% | 9.9만 |
|---|
| 2026.01.13 | ₩26,602 | ₩26,869 | ₩26,482 | ₩26,869 | +1.00% | 9.4만 |
|---|
| 2026.01.12 | ₩26,535 | ₩26,789 | ₩26,534 | ₩26,562 | +0.10% | 7만 |
|---|
| 2026.01.09 | ₩26,669 | ₩26,722 | ₩26,522 | ₩26,642 | -0.10% | 8.5만 |
|---|
| 2026.01.08 | ₩26,629 | ₩26,722 | ₩26,563 | ₩26,669 | +0.15% | 7.3만 |
|---|
| 2026.01.07 | ₩26,682 | ₩26,869 | ₩26,549 | ₩26,669 | -0.05% | 6.7만 |
|---|
| 2026.01.06 | ₩26,509 | ₩26,775 | ₩26,295 | ₩26,735 | +0.86% | 10.5만 |
|---|
| 2026.01.05 | ₩26,255 | ₩26,482 | ₩26,138 | ₩26,482 | +0.86% | 9.3만 |
|---|
| 2026.01.02 | ₩25,869 | ₩26,322 | ₩25,839 | ₩26,279 | +1.59% | 4.4만 |
|---|
| 2025.12.31 | ₩25,815 | ₩26,002 | ₩25,722 | ₩25,802 | -0.05% | 27.7만 |
|---|
| 2025.12.30 | ₩25,669 | ₩25,882 | ₩25,655 | ₩25,869 | +0.78% | 20.6만 |
|---|
| 2025.12.29 | ₩25,695 | ₩25,855 | ₩25,629 | ₩25,642 | -0.21% | 13.6만 |
|---|
| 2025.12.26 | ₩25,722 | ₩25,735 | ₩25,562 | ₩25,725 | +0.01% | 10.4만 |
|---|
| 2025.12.24 | ₩25,602 | ₩25,749 | ₩25,575 | ₩25,642 | +0.16% | 8.6만 |
|---|
| 2025.12.23 | ₩25,562 | ₩25,709 | ₩25,562 | ₩25,602 | +0.16% | 18.4만 |
|---|
| 2025.12.22 | ₩25,655 | ₩25,669 | ₩25,522 | ₩25,602 | -0.21% | 17.7만 |
|---|
| 2025.12.19 | ₩25,629 | ₩25,802 | ₩25,615 | ₩25,695 | +0.26% | 19.5만 |
|---|
| 2025.12.18 | ₩25,709 | ₩25,915 | ₩25,615 | ₩25,615 | -0.36% | 15.4만 |
|---|
| 2025.12.17 | ₩25,842 | ₩25,935 | ₩25,695 | ₩25,695 | -0.57% | 9.7만 |
|---|
| 2025.12.16 | ₩25,802 | ₩26,069 | ₩25,735 | ₩25,869 | +0.26% | 19.8만 |
|---|
| 2025.12.15 | ₩25,935 | ₩25,935 | ₩25,749 | ₩25,869 | -0.26% | 11만 |
|---|
| 2025.12.12 | ₩26,255 | ₩26,393 | ₩25,895 | ₩25,895 | -1.37% | 12.6만 |
|---|
| 2025.12.11 | ₩26,509 | ₩26,509 | ₩26,135 | ₩26,295 | -0.80% | 14.3만 |
|---|
| 2025.12.10 | ₩26,415 | ₩26,535 | ₩26,282 | ₩26,509 | +0.35% | 11.7만 |
|---|
| 2025.12.09 | ₩26,429 | ₩26,589 | ₩26,402 | ₩26,469 | +0.15% | 11만 |
|---|
| 2025.12.08 | ₩26,242 | ₩26,442 | ₩26,055 | ₩26,429 | +0.71% | 13.9만 |
|---|
| 2025.12.05 | ₩26,269 | ₩26,415 | ₩26,109 | ₩26,269 | 0.00% | 11.4만 |
|---|
| 2025.12.04 | ₩26,362 | ₩26,455 | ₩26,135 | ₩26,229 | -0.51% | 17.7만 |
|---|
| 2025.12.03 | ₩26,002 | ₩26,482 | ₩25,975 | ₩26,469 | +1.79% | 15.6만 |
|---|
| 2025.12.02 | ₩26,002 | ₩26,162 | ₩25,935 | ₩25,962 | -0.15% | 14.3만 |
|---|
| 2025.12.01 | ₩25,669 | ₩26,033 | ₩25,669 | ₩26,002 | +1.30% | 14.7만 |
|---|
| 2025.11.28 | ₩25,770 | ₩25,935 | ₩25,668 | ₩25,935 | +0.64% | 10.6만 |
|---|
| 2025.11.26 | ₩25,749 | ₩25,975 | ₩25,629 | ₩25,735 | -0.05% | 15만 |
|---|
| 2025.11.25 | ₩25,895 | ₩26,061 | ₩25,642 | ₩25,709 | -0.72% | 11.6만 |
|---|
| 2025.11.24 | ₩25,935 | ₩26,322 | ₩25,869 | ₩26,028 | +0.36% | 8.6만 |
|---|
| 2025.11.21 | ₩25,602 | ₩26,055 | ₩25,282 | ₩25,989 | +1.51% | 14.9만 |
|---|
| 2025.11.20 | ₩26,282 | ₩26,282 | ₩25,695 | ₩25,697 | -2.23% | 10.4만 |
|---|
| 2025.11.19 | ₩26,535 | ₩26,602 | ₩26,162 | ₩26,175 | -1.36% | 5.7만 |
|---|
| 2025.11.18 | ₩26,602 | ₩26,735 | ₩26,460 | ₩26,589 | -0.05% | 7.3만 |
|---|
| 2025.11.17 | ₩26,935 | ₩27,095 | ₩26,495 | ₩26,655 | -1.04% | 8.7만 |
|---|
| 2025.11.14 | ₩26,922 | ₩27,060 | ₩26,761 | ₩26,949 | +0.10% | 7.3만 |
|---|
| 2025.11.13 | ₩27,255 | ₩27,255 | ₩26,882 | ₩26,922 | -1.22% | 9.1만 |
|---|
| 2025.11.12 | ₩27,695 | ₩27,748 | ₩27,122 | ₩27,295 | -1.44% | 16.3만 |
|---|
| 2025.11.11 | ₩27,949 | ₩28,069 | ₩27,642 | ₩27,682 | -0.95% | 7.6만 |
|---|
| 2025.11.10 | ₩28,069 | ₩28,269 | ₩27,937 | ₩27,989 | -0.29% | 9.4만 |
|---|
| 2025.11.07 | ₩27,789 | ₩27,975 | ₩27,682 | ₩27,895 | +0.38% | 5.1만 |
|---|
| 2025.11.06 | ₩27,909 | ₩27,909 | ₩27,655 | ₩27,735 | -0.62% | 3.3만 |
|---|
| 2025.11.05 | ₩27,749 | ₩27,962 | ₩27,655 | ₩27,802 | +0.19% | 6.4만 |
|---|
| 2025.11.04 | ₩27,469 | ₩27,922 | ₩27,455 | ₩27,735 | +0.97% | 8.9만 |
|---|
| 2025.11.03 | ₩27,802 | ₩27,842 | ₩27,562 | ₩27,609 | -0.70% | 6.9만 |
|---|
| 2025.10.31 | ₩27,629 | ₩27,775 | ₩27,442 | ₩27,709 | +0.29% | 11.5만 |
|---|
| 2025.10.30 | ₩27,802 | ₩28,042 | ₩27,615 | ₩27,615 | -0.67% | 7.2만 |
|---|
| 2025.10.29 | ₩28,175 | ₩28,242 | ₩27,909 | ₩28,015 | -0.57% | 5.3만 |
|---|
| 2025.10.28 | ₩28,242 | ₩28,402 | ₩28,069 | ₩28,095 | -0.52% | 4.1만 |
|---|
| 2025.10.27 | ₩28,395 | ₩28,535 | ₩28,229 | ₩28,282 | -0.40% | 5.3만 |
|---|
| 2025.10.24 | ₩28,455 | ₩28,455 | ₩28,202 | ₩28,229 | -0.80% | 7.2만 |
|---|
| 2025.10.23 | ₩28,789 | ₩28,812 | ₩28,655 | ₩28,695 | -0.32% | 3.8만 |
|---|
| 2025.10.22 | ₩28,802 | ₩28,840 | ₩28,562 | ₩28,709 | -0.32% | 4.7만 |
|---|
| 2025.10.21 | ₩28,735 | ₩28,909 | ₩28,609 | ₩28,802 | +0.23% | 3.2만 |
|---|
| 2025.10.20 | ₩28,389 | ₩28,735 | ₩28,389 | ₩28,709 | +1.13% | 4.3만 |
|---|
| 2025.10.17 | ₩28,429 | ₩28,495 | ₩28,349 | ₩28,389 | -0.14% | 4.8만 |
|---|
| 2025.10.16 | ₩28,555 | ₩28,642 | ₩28,413 | ₩28,415 | -0.49% | 5.3만 |
|---|
| 2025.10.15 | ₩28,535 | ₩28,642 | ₩28,362 | ₩28,482 | -0.19% | 4.8만 |
|---|
| 2025.10.14 | ₩28,629 | ₩28,709 | ₩28,282 | ₩28,349 | -0.98% | 7.2만 |
|---|
| 2025.10.13 | ₩28,602 | ₩28,709 | ₩28,402 | ₩28,639 | +0.13% | 6.4만 |
|---|
| 2025.10.10 | ₩28,909 | ₩29,069 | ₩28,391 | ₩28,495 | -1.43% | 3.4만 |
|---|
