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 | ₩25,647 | ₩25,795 | ₩25,647 | ₩25,647 | 0.00% | 3.1만 |
| 2026.10.08 | ₩25,527 | ₩25,701 | ₩25,527 | ₩25,647 | +0.47% | 4.1만 |
| 2026.10.07 | ₩25,768 | ₩25,834 | ₩25,527 | ₩25,527 | -0.93% | 5.4만 |
| 2026.10.06 | ₩25,821 | ₩25,901 | ₩25,714 | ₩25,781 | -0.16% | 8.8만 |
| 2026.10.05 | ₩25,688 | ₩25,741 | ₩25,661 | ₩25,728 | +0.16% | 5.3만 |
| 2026.10.02 | ₩25,607 | ₩25,688 | ₩25,567 | ₩25,674 | +0.26% | 7만 |
| 2026.10.01 | ₩25,474 | ₩25,701 | ₩25,474 | ₩25,607 | +0.52% | 4.5만 |
| 2026.09.30 | ₩25,527 | ₩25,607 | ₩25,474 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,474 |
| -0.21% |
| 14.3만 |
| 2026.09.29 | ₩25,501 | ₩25,581 | ₩25,407 | ₩25,581 | +0.31% | 2.5만 |
|---|
| 2026.09.28 | ₩25,420 | ₩25,594 | ₩25,420 | ₩25,534 | +0.45% | 4.2만 |
|---|
| 2026.09.25 | ₩25,581 | ₩25,634 | ₩25,514 | ₩25,581 | 0.00% | 4.7만 |
|---|
| 2026.09.24 | ₩25,594 | ₩25,634 | ₩25,527 | ₩25,581 | -0.05% | 6.6만 |
|---|
| 2026.09.23 | ₩25,501 | ₩25,661 | ₩25,501 | ₩25,594 | +0.37% | 5.1만 |
|---|
| 2026.09.22 | ₩25,607 | ₩25,661 | ₩25,501 | ₩25,527 | -0.31% | 3.8만 |
|---|
| 2026.09.21 | ₩25,634 | ₩25,688 | ₩25,501 | ₩25,661 | +0.10% | 3만 |
|---|
| 2026.09.18 | ₩25,447 | ₩25,601 | ₩25,354 | ₩25,581 | +0.52% | 4.1만 |
|---|
| 2026.09.17 | ₩25,327 | ₩25,447 | ₩25,327 | ₩25,447 | +0.47% | 8.5만 |
|---|
| 2026.09.16 | ₩25,314 | ₩25,480 | ₩25,260 | ₩25,312 | -0.01% | 4.4만 |
|---|
| 2026.09.15 | ₩25,367 | ₩25,501 | ₩25,274 | ₩25,314 | -0.21% | 6.9만 |
|---|
| 2026.09.14 | ₩25,300 | ₩25,501 | ₩25,261 | ₩25,380 | +0.32% | 4.7만 |
|---|
| 2026.09.11 | ₩25,300 | ₩25,411 | ₩25,220 | ₩25,287 | -0.05% | 4만 |
|---|
| 2026.09.10 | ₩25,300 | ₩25,467 | ₩25,194 | ₩25,247 | -0.21% | 15.5만 |
|---|
| 2026.09.09 | ₩25,501 | ₩25,594 | ₩25,367 | ₩25,380 | -0.47% | 9.2만 |
|---|
| 2026.09.08 | ₩25,447 | ₩25,567 | ₩25,434 | ₩25,450 | +0.01% | 2.2만 |
|---|
| 2026.09.04 | ₩25,434 | ₩25,594 | ₩25,434 | ₩25,442 | +0.03% | 4만 |
|---|
| 2026.09.03 | ₩25,501 | ₩25,607 | ₩25,407 | ₩25,501 | 0.00% | 3.2만 |
|---|
| 2026.09.02 | ₩25,447 | ₩25,541 | ₩25,367 | ₩25,434 | -0.05% | 3.7만 |
|---|
| 2026.09.01 | ₩25,461 | ₩25,567 | ₩25,380 | ₩25,447 | -0.05% | 5.7만 |
|---|
| 2026.08.31 | ₩25,581 | ₩25,581 | ₩25,367 | ₩25,434 | -0.57% | 6만 |
|---|
| 2026.08.28 | ₩25,661 | ₩25,674 | ₩25,447 | ₩25,514 | -0.57% | 7.6만 |
|---|
| 2026.08.27 | ₩25,594 | ₩25,621 | ₩25,434 | ₩25,581 | -0.05% | 5.1만 |
|---|
| 2026.08.26 | ₩25,567 | ₩25,674 | ₩25,434 | ₩25,527 | -0.16% | 10.2만 |
|---|
| 2026.08.25 | ₩25,607 | ₩25,688 | ₩25,527 | ₩25,554 | -0.21% | 5.2만 |
|---|
| 2026.08.24 | ₩25,567 | ₩25,661 | ₩25,567 | ₩25,661 | +0.37% | 5.4만 |
|---|
| 2026.08.21 | ₩25,627 | ₩25,647 | ₩25,514 | ₩25,606 | -0.08% | 4만 |
|---|
| 2026.08.20 | ₩25,594 | ₩25,688 | ₩25,594 | ₩25,647 | +0.21% | 4.7만 |
|---|
| 2026.08.19 | ₩25,447 | ₩25,688 | ₩25,447 | ₩25,674 | +0.89% | 4.8만 |
|---|
| 2026.08.18 | ₩25,367 | ₩25,661 | ₩25,314 | ₩25,416 | +0.19% | 11.7만 |
|---|
| 2026.08.17 | ₩25,554 | ₩25,554 | ₩25,340 | ₩25,434 | -0.47% | 6.1만 |
|---|
| 2026.08.14 | ₩25,447 | ₩25,587 | ₩25,434 | ₩25,461 | +0.05% | 3.4만 |
|---|
| 2026.08.13 | ₩25,447 | ₩25,618 | ₩25,300 | ₩25,514 | +0.26% | 9.5만 |
|---|
| 2026.08.12 | ₩25,674 | ₩25,674 | ₩25,318 | ₩25,367 | -1.20% | 10.2만 |
|---|
| 2026.08.11 | ₩25,688 | ₩25,688 | ₩25,554 | ₩25,554 | -0.52% | 5.8만 |
|---|
| 2026.08.10 | ₩25,634 | ₩25,754 | ₩25,554 | ₩25,688 | +0.21% | 8.6만 |
|---|
| 2026.08.07 | ₩25,567 | ₩25,661 | ₩25,520 | ₩25,607 | +0.16% | 7.4만 |
|---|
| 2026.08.06 | ₩25,581 | ₩25,688 | ₩25,501 | ₩25,541 | -0.16% | 5만 |
|---|
| 2026.08.05 | ₩25,501 | ₩25,581 | ₩25,452 | ₩25,581 | +0.31% | 7.8만 |
|---|
| 2026.08.04 | ₩25,581 | ₩25,654 | ₩25,514 | ₩25,527 | -0.21% | 7.3만 |
|---|
| 2026.08.03 | ₩25,434 | ₩25,607 | ₩25,434 | ₩25,580 | +0.57% | 4.7만 |
|---|
| 2026.07.31 | ₩25,434 | ₩25,607 | ₩25,375 | ₩25,461 | +0.10% | 15만 |
|---|
| 2026.07.30 | ₩25,420 | ₩25,474 | ₩25,354 | ₩25,474 | +0.21% | 9.8만 |
|---|
| 2026.07.29 | ₩25,501 | ₩25,554 | ₩25,420 | ₩25,434 | -0.26% | 4.4만 |
|---|
| 2026.07.28 | ₩25,407 | ₩25,607 | ₩25,367 | ₩25,525 | +0.47% | 6.7만 |
|---|
| 2026.07.27 | ₩25,554 | ₩25,554 | ₩25,394 | ₩25,394 | -0.63% | 5.7만 |
|---|
| 2026.07.24 | ₩25,367 | ₩25,474 | ₩25,367 | ₩25,380 | +0.05% | 7.4만 |
|---|
| 2026.07.23 | ₩25,714 | ₩25,861 | ₩25,701 | ₩25,728 | +0.05% | 2.5만 |
|---|
| 2026.07.22 | ₩25,768 | ₩25,847 | ₩25,714 | ₩25,714 | -0.21% | 4.2만 |
|---|
| 2026.07.21 | ₩25,888 | ₩25,932 | ₩25,782 | ₩25,844 | -0.17% | 3.2만 |
|---|
| 2026.07.20 | ₩25,901 | ₩25,908 | ₩25,794 | ₩25,861 | -0.15% | 2.6만 |
|---|
| 2026.07.17 | ₩25,808 | ₩25,954 | ₩25,714 | ₩25,901 | +0.36% | 3.7만 |
|---|
| 2026.07.16 | ₩25,874 | ₩25,928 | ₩25,768 | ₩25,834 | -0.15% | 2.4만 |
|---|
| 2026.07.15 | ₩25,754 | ₩25,928 | ₩25,741 | ₩25,834 | +0.31% | 5.5만 |
|---|
| 2026.07.14 | ₩25,781 | ₩25,821 | ₩25,741 | ₩25,741 | -0.16% | 2.2만 |
|---|
| 2026.07.13 | ₩25,714 | ₩25,821 | ₩25,688 | ₩25,701 | -0.05% | 4.6만 |
|---|
| 2026.07.10 | ₩25,781 | ₩25,901 | ₩25,741 | ₩25,808 | +0.10% | 2.2만 |
|---|
| 2026.07.09 | ₩25,834 | ₩25,901 | ₩25,781 | ₩25,848 | +0.05% | 5.2만 |
|---|
| 2026.07.08 | ₩25,941 | ₩26,021 | ₩25,768 | ₩25,821 | -0.46% | 9.9만 |
|---|
| 2026.07.07 | ₩25,901 | ₩25,968 | ₩25,834 | ₩25,941 | +0.15% | 6만 |
|---|
| 2026.07.06 | ₩25,821 | ₩25,928 | ₩25,768 | ₩25,888 | +0.26% | 5.1만 |
|---|
| 2026.07.02 | ₩25,768 | ₩25,874 | ₩25,648 | ₩25,821 | +0.21% | 4.6만 |
|---|
| 2026.07.01 | ₩25,474 | ₩25,873 | ₩25,474 | ₩25,728 | +1.00% | 12.6만 |
|---|
| 2026.06.30 | ₩25,621 | ₩25,760 | ₩25,474 | ₩25,554 | -0.26% | 37.3만 |
|---|
| 2026.06.29 | ₩25,768 | ₩25,839 | ₩25,541 | ₩25,694 | -0.28% | 10.8만 |
|---|
| 2026.06.26 | ₩25,567 | ₩25,751 | ₩25,514 | ₩25,741 | +0.68% | 5만 |
|---|
| 2026.06.25 | ₩25,688 | ₩25,901 | ₩25,501 | ₩25,567 | -0.47% | 4.2만 |
|---|
| 2026.06.24 | ₩25,808 | ₩25,888 | ₩25,647 | ₩25,714 | -0.36% | 6.4만 |
|---|
| 2026.06.23 | ₩25,634 | ₩25,821 | ₩25,634 | ₩25,768 | +0.52% | 5.1만 |
|---|
| 2026.06.22 | ₩26,035 | ₩26,035 | ₩25,714 | ₩25,728 | -1.18% | 6.5만 |
|---|
| 2026.06.18 | ₩25,901 | ₩26,168 | ₩25,701 | ₩25,981 | +0.31% | 4.9만 |
|---|
| 2026.06.17 | ₩25,728 | ₩25,861 | ₩25,661 | ₩25,861 | +0.52% | 5만 |
|---|
| 2026.06.16 | ₩25,834 | ₩25,874 | ₩25,701 | ₩25,819 | -0.06% | 5.2만 |
|---|
| 2026.06.15 | ₩26,035 | ₩26,035 | ₩25,728 | ₩25,741 | -1.13% | 3.7만 |
|---|
| 2026.06.12 | ₩25,768 | ₩25,894 | ₩25,701 | ₩25,834 | +0.26% | 4.1만 |
|---|
| 2026.06.11 | ₩25,781 | ₩25,941 | ₩25,728 | ₩25,808 | +0.10% | 4.1만 |
|---|
| 2026.06.10 | ₩25,821 | ₩25,888 | ₩25,761 | ₩25,848 | +0.10% | 2.9만 |
|---|
| 2026.06.09 | ₩26,008 | ₩26,021 | ₩25,821 | ₩25,888 | -0.46% | 1.9만 |
|---|
| 2026.06.08 | ₩25,981 | ₩26,021 | ₩25,888 | ₩25,901 | -0.31% | 4.4만 |
|---|
| 2026.06.05 | ₩25,968 | ₩25,995 | ₩25,821 | ₩25,981 | +0.05% | 4.5만 |
|---|
| 2026.06.04 | ₩26,208 | ₩26,208 | ₩26,035 | ₩26,101 | -0.41% | 2.6만 |
|---|
| 2026.06.03 | ₩26,262 | ₩26,368 | ₩25,901 | ₩26,048 | -0.81% | 3.9만 |
|---|
| 2026.06.02 | ₩26,355 | ₩26,382 | ₩26,208 | ₩26,208 | -0.56% | 3.8만 |
|---|
| 2026.06.01 | ₩26,355 | ₩26,397 | ₩26,262 | ₩26,395 | +0.15% | 1.3만 |
|---|
| 2026.05.29 | ₩26,502 | ₩26,515 | ₩26,302 | ₩26,302 | -0.76% | 4.7만 |
|---|
| 2026.05.28 | ₩26,302 | ₩26,509 | ₩26,262 | ₩26,509 | +0.79% | 3.8만 |
|---|
| 2026.05.27 | ₩26,195 | ₩26,368 | ₩26,168 | ₩26,335 | +0.54% | 6.7만 |
|---|
| 2026.05.26 | ₩26,075 | ₩26,275 | ₩26,008 | ₩26,208 | +0.51% | 8.7만 |
|---|
| 2026.05.22 | ₩26,048 | ₩26,168 | ₩25,928 | ₩26,055 | +0.03% | 4만 |
|---|
| 2026.05.21 | ₩25,834 | ₩26,115 | ₩25,834 | ₩26,115 | +1.09% | 4.9만 |
|---|
| 2026.05.20 | ₩25,834 | ₩25,984 | ₩25,834 | ₩25,848 | +0.05% | 5.5만 |
|---|
| 2026.05.19 | ₩25,901 | ₩26,035 | ₩25,714 | ₩25,874 | -0.10% | 5.1만 |
|---|
| 2026.05.18 | ₩26,048 | ₩26,168 | ₩25,941 | ₩25,988 | -0.23% | 5.3만 |
|---|
| 2026.05.15 | ₩26,235 | ₩26,235 | ₩26,061 | ₩26,101 | -0.51% | 4.7만 |
|---|
| 2026.05.14 | ₩26,395 | ₩26,395 | ₩26,248 | ₩26,342 | -0.20% | 2.7만 |
|---|
| 2026.05.13 | ₩26,368 | ₩26,475 | ₩26,168 | ₩26,315 | -0.20% | 4.8만 |
|---|
| 2026.05.12 | ₩26,101 | ₩26,395 | ₩25,968 | ₩26,395 | +1.13% | 5.7만 |
|---|
| 2026.05.11 | ₩25,955 | ₩26,195 | ₩25,794 | ₩26,128 | +0.67% | 8.1만 |
|---|
| 2026.05.08 | ₩25,821 | ₩25,955 | ₩25,768 | ₩25,955 | +0.52% | 4.3만 |
|---|
| 2026.05.07 | ₩25,793 | ₩25,830 | ₩25,714 | ₩25,794 | +0.00% | 4.8만 |
|---|
| 2026.05.06 | ₩25,701 | ₩25,768 | ₩25,622 | ₩25,741 | +0.16% | 5.6만 |
|---|
| 2026.05.05 | ₩25,768 | ₩25,808 | ₩25,527 | ₩25,607 | -0.62% | 6.8만 |
|---|
| 2026.05.04 | ₩25,674 | ₩25,781 | ₩25,554 | ₩25,661 | -0.05% | 9.8만 |
|---|
| 2026.05.01 | ₩25,714 | ₩25,874 | ₩25,607 | ₩25,701 | -0.05% | 7.2만 |
|---|
| 2026.04.30 | ₩25,688 | ₩25,754 | ₩25,554 | ₩25,714 | +0.10% | 9.9만 |
|---|
| 2026.04.29 | ₩25,688 | ₩25,688 | ₩25,527 | ₩25,601 | -0.34% | 3.4만 |
|---|
| 2026.04.28 | ₩25,634 | ₩25,688 | ₩25,581 | ₩25,688 | +0.21% | 5만 |
|---|
| 2026.04.27 | ₩25,861 | ₩25,861 | ₩25,581 | ₩25,634 | -0.88% | 6.5만 |
|---|
| 2026.04.24 | ₩25,968 | ₩25,968 | ₩25,754 | ₩25,768 | -0.77% | 5만 |
|---|
| 2026.04.23 | ₩26,208 | ₩26,302 | ₩26,168 | ₩26,235 | +0.10% | 19.1만 |
|---|
| 2026.04.22 | ₩26,355 | ₩26,355 | ₩26,222 | ₩26,235 | -0.46% | 8만 |
|---|
| 2026.04.21 | ₩26,435 | ₩26,489 | ₩26,235 | ₩26,235 | -0.76% | 9.5만 |
|---|
| 2026.04.20 | ₩26,168 | ₩26,435 | ₩26,118 | ₩26,368 | +0.77% | 20만 |
|---|
| 2026.04.17 | ₩26,382 | ₩26,461 | ₩26,128 | ₩26,128 | -0.96% | 9.5만 |
|---|
| 2026.04.16 | ₩26,315 | ₩26,408 | ₩26,222 | ₩26,395 | +0.30% | 7.6만 |
|---|
| 2026.04.15 | ₩26,382 | ₩26,475 | ₩26,288 | ₩26,288 | -0.35% | 4.3만 |
|---|
| 2026.04.14 | ₩26,355 | ₩26,529 | ₩26,355 | ₩26,475 | +0.46% | 10.5만 |
|---|
| 2026.04.13 | ₩26,035 | ₩26,382 | ₩25,914 | ₩26,348 | +1.21% | 6.4만 |
|---|
| 2026.04.10 | ₩25,968 | ₩26,101 | ₩25,926 | ₩26,061 | +0.36% | 3.7만 |
|---|
| 2026.04.09 | ₩25,901 | ₩26,021 | ₩25,808 | ₩25,928 | +0.10% | 5.9만 |
|---|
| 2026.04.08 | ₩25,901 | ₩26,068 | ₩25,702 | ₩25,901 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩25,728 | ₩25,781 | ₩25,567 | ₩25,754 | +0.10% | 5.3만 |
|---|
| 2026.04.06 | ₩25,701 | ₩25,894 | ₩25,661 | ₩25,781 | +0.31% | 5.5만 |
|---|
| 2026.04.02 | ₩25,647 | ₩25,821 | ₩25,647 | ₩25,774 | +0.49% | 6.1만 |
|---|
| 2026.04.01 | ₩25,607 | ₩25,741 | ₩25,567 | ₩25,647 | +0.16% | 3.6만 |
|---|
| 2026.03.31 | ₩25,380 | ₩25,674 | ₩25,380 | ₩25,581 | +0.79% | 24.4만 |
|---|
| 2026.03.30 | ₩25,340 | ₩25,754 | ₩25,340 | ₩25,380 | +0.16% | 6.5만 |
|---|
| 2026.03.27 | ₩25,514 | ₩25,634 | ₩25,287 | ₩25,340 | -0.68% | 11.5만 |
|---|
| 2026.03.26 | ₩25,688 | ₩25,901 | ₩25,501 | ₩25,525 | -0.63% | 11.6만 |
|---|
| 2026.03.25 | ₩25,901 | ₩26,018 | ₩25,741 | ₩25,808 | -0.36% | 2.8만 |
|---|
| 2026.03.24 | ₩25,901 | ₩26,075 | ₩25,874 | ₩25,881 | -0.08% | 3.9만 |
|---|
| 2026.03.23 | ₩26,079 | ₩26,168 | ₩25,901 | ₩25,901 | -0.68% | 6.1만 |
|---|
| 2026.03.20 | ₩26,115 | ₩26,210 | ₩25,941 | ₩26,035 | -0.31% | 6.7만 |
|---|
| 2026.03.19 | ₩25,868 | ₩26,328 | ₩25,834 | ₩26,288 | +1.63% | 13.1만 |
|---|
| 2026.03.18 | ₩26,151 | ₩26,155 | ₩25,917 | ₩25,968 | -0.70% | 6.3만 |
|---|
| 2026.03.17 | ₩26,121 | ₩26,195 | ₩26,075 | ₩26,075 | -0.18% | 4.4만 |
|---|
| 2026.03.16 | ₩26,278 | ₩26,408 | ₩25,981 | ₩26,115 | -0.62% | 7.9만 |
|---|
| 2026.03.13 | ₩26,455 | ₩26,542 | ₩26,101 | ₩26,115 | -1.29% | 6.8만 |
|---|
| 2026.03.12 | ₩26,469 | ₩26,502 | ₩26,382 | ₩26,449 | -0.08% | 4.5만 |
|---|
| 2026.03.11 | ₩26,529 | ₩26,635 | ₩26,449 | ₩26,504 | -0.09% | 5만 |
|---|
| 2026.03.10 | ₩26,662 | ₩26,689 | ₩26,449 | ₩26,529 | -0.50% | 1 |
|---|
| 2026.03.09 | ₩26,569 | ₩26,662 | ₩26,435 | ₩26,662 | +0.35% | 1 |
|---|
| 2026.03.06 | ₩26,529 | ₩26,635 | ₩26,489 | ₩26,582 | +0.20% | 1 |
|---|
| 2026.03.05 | ₩26,555 | ₩26,622 | ₩26,529 | ₩26,569 | +0.05% | 1 |
|---|
| 2026.03.04 | ₩26,675 | ₩26,687 | ₩26,529 | ₩26,569 | -0.40% | 1 |
|---|
| 2026.03.03 | ₩26,675 | ₩26,675 | ₩26,342 | ₩26,604 | -0.27% | 1 |
|---|
| 2026.03.02 | ₩26,542 | ₩26,718 | ₩26,435 | ₩26,716 | +0.65% | 1 |
|---|
| 2026.02.27 | ₩26,435 | ₩26,635 | ₩26,368 | ₩26,635 | +0.76% | 1 |
|---|
| 2026.02.26 | ₩26,729 | ₩26,729 | ₩26,449 | ₩26,515 | -0.80% | 15.3만 |
|---|
| 2026.02.25 | ₩26,502 | ₩26,555 | ₩26,382 | ₩26,502 | 0.00% | 1 |
|---|
| 2026.02.24 | ₩26,702 | ₩26,769 | ₩26,408 | ₩26,502 | -0.75% | 1 |
|---|
| 2026.02.23 | ₩26,983 | ₩27,036 | ₩26,515 | ₩26,649 | -1.24% | 1 |
|---|
| 2026.02.20 | ₩27,036 | ₩27,116 | ₩26,983 | ₩27,036 | 0.00% | 4.9만 |
|---|
| 2026.02.19 | ₩27,303 | ₩27,303 | ₩27,036 | ₩27,049 | -0.93% | 8.6만 |
|---|
| 2026.02.18 | ₩27,169 | ₩27,356 | ₩27,169 | ₩27,330 | +0.59% | 5만 |
|---|
| 2026.02.17 | ₩27,196 | ₩27,290 | ₩27,009 | ₩27,196 | 0.00% | 7.1만 |
|---|
| 2026.02.13 | ₩27,036 | ₩27,210 | ₩26,983 | ₩27,196 | +0.59% | 3.6만 |
|---|
| 2026.02.12 | ₩27,063 | ₩27,103 | ₩26,929 | ₩27,103 | +0.15% | 7.9만 |
|---|
| 2026.02.11 | ₩27,169 | ₩27,196 | ₩27,103 | ₩27,103 | -0.25% | 6.4만 |
|---|
| 2026.02.10 | ₩27,076 | ₩27,263 | ₩26,983 | ₩27,183 | +0.39% | 6.6만 |
|---|
| 2026.02.09 | ₩26,969 | ₩27,076 | ₩26,969 | ₩26,969 | 0.00% | 3.7만 |
|---|
| 2026.02.06 | ₩26,889 | ₩27,076 | ₩26,849 | ₩26,956 | +0.25% | 6.6만 |
|---|
| 2026.02.05 | ₩26,929 | ₩27,009 | ₩26,796 | ₩26,942 | +0.05% | 4.6만 |
|---|
| 2026.02.04 | ₩26,876 | ₩27,036 | ₩26,756 | ₩26,996 | +0.45% | 7.3만 |
|---|
| 2026.02.03 | ₩27,023 | ₩27,089 | ₩26,836 | ₩26,902 | -0.44% | 6.7만 |
|---|
| 2026.02.02 | ₩27,009 | ₩27,102 | ₩26,902 | ₩26,983 | -0.10% | 4.4만 |
|---|
| 2026.01.30 | ₩26,929 | ₩27,049 | ₩26,902 | ₩26,902 | -0.10% | 7.8만 |
|---|
| 2026.01.29 | ₩26,876 | ₩27,063 | ₩26,849 | ₩26,983 | +0.40% | 4.8만 |
|---|
| 2026.01.28 | ₩27,143 | ₩27,236 | ₩26,916 | ₩26,956 | -0.69% | 4.6만 |
|---|
| 2026.01.27 | ₩27,116 | ₩27,223 | ₩27,083 | ₩27,223 | +0.39% | 4.2만 |
|---|
| 2026.01.26 | ₩26,983 | ₩27,196 | ₩26,916 | ₩27,183 | +0.74% | 10.8만 |
|---|
| 2026.01.23 | ₩27,223 | ₩27,290 | ₩27,169 | ₩27,290 | +0.25% | 5.2만 |
|---|
| 2026.01.22 | ₩27,103 | ₩27,236 | ₩27,103 | ₩27,143 | +0.15% | 6.2만 |
|---|
| 2026.01.21 | ₩27,250 | ₩27,303 | ₩27,103 | ₩27,169 | -0.29% | 11만 |
|---|
| 2026.01.20 | ₩27,236 | ₩27,263 | ₩27,049 | ₩27,263 | +0.10% | 7.1만 |
|---|
| 2026.01.16 | ₩27,303 | ₩27,370 | ₩27,236 | ₩27,330 | +0.10% | 5.5만 |
|---|
| 2026.01.15 | ₩27,316 | ₩27,410 | ₩27,236 | ₩27,290 | -0.10% | 14.2만 |
|---|
| 2026.01.14 | ₩26,862 | ₩27,383 | ₩26,769 | ₩27,263 | +1.49% | 9.9만 |
|---|
| 2026.01.13 | ₩26,635 | ₩26,902 | ₩26,515 | ₩26,902 | +1.00% | 9.4만 |
|---|
| 2026.01.12 | ₩26,569 | ₩26,822 | ₩26,568 | ₩26,595 | +0.10% | 7만 |
|---|
| 2026.01.09 | ₩26,702 | ₩26,756 | ₩26,555 | ₩26,675 | -0.10% | 8.5만 |
|---|
| 2026.01.08 | ₩26,662 | ₩26,756 | ₩26,596 | ₩26,702 | +0.15% | 7.3만 |
|---|
| 2026.01.07 | ₩26,716 | ₩26,902 | ₩26,582 | ₩26,702 | -0.05% | 6.7만 |
|---|
| 2026.01.06 | ₩26,542 | ₩26,809 | ₩26,328 | ₩26,769 | +0.86% | 10.5만 |
|---|
| 2026.01.05 | ₩26,288 | ₩26,515 | ₩26,171 | ₩26,515 | +0.86% | 9.3만 |
|---|
| 2026.01.02 | ₩25,901 | ₩26,355 | ₩25,872 | ₩26,312 | +1.59% | 4.4만 |
|---|
| 2025.12.31 | ₩25,848 | ₩26,035 | ₩25,754 | ₩25,834 | -0.05% | 27.7만 |
|---|
| 2025.12.30 | ₩25,701 | ₩25,914 | ₩25,688 | ₩25,901 | +0.78% | 20.6만 |
|---|
| 2025.12.29 | ₩25,728 | ₩25,888 | ₩25,661 | ₩25,674 | -0.21% | 13.6만 |
|---|
| 2025.12.26 | ₩25,754 | ₩25,768 | ₩25,594 | ₩25,758 | +0.01% | 10.4만 |
|---|
| 2025.12.24 | ₩25,634 | ₩25,781 | ₩25,607 | ₩25,674 | +0.16% | 8.6만 |
|---|
| 2025.12.23 | ₩25,594 | ₩25,741 | ₩25,594 | ₩25,634 | +0.16% | 18.4만 |
|---|
| 2025.12.22 | ₩25,688 | ₩25,701 | ₩25,554 | ₩25,634 | -0.21% | 17.7만 |
|---|
| 2025.12.19 | ₩25,661 | ₩25,834 | ₩25,647 | ₩25,728 | +0.26% | 19.5만 |
|---|
| 2025.12.18 | ₩25,741 | ₩25,948 | ₩25,647 | ₩25,647 | -0.36% | 15.4만 |
|---|
| 2025.12.17 | ₩25,874 | ₩25,968 | ₩25,728 | ₩25,728 | -0.57% | 9.7만 |
|---|
| 2025.12.16 | ₩25,834 | ₩26,101 | ₩25,768 | ₩25,901 | +0.26% | 19.8만 |
|---|
| 2025.12.15 | ₩25,968 | ₩25,968 | ₩25,781 | ₩25,901 | -0.26% | 11만 |
|---|
| 2025.12.12 | ₩26,288 | ₩26,426 | ₩25,928 | ₩25,928 | -1.37% | 12.6만 |
|---|
| 2025.12.11 | ₩26,542 | ₩26,542 | ₩26,168 | ₩26,328 | -0.80% | 14.3만 |
|---|
| 2025.12.10 | ₩26,449 | ₩26,569 | ₩26,315 | ₩26,542 | +0.35% | 11.7만 |
|---|
| 2025.12.09 | ₩26,462 | ₩26,622 | ₩26,435 | ₩26,502 | +0.15% | 11만 |
|---|
| 2025.12.08 | ₩26,275 | ₩26,475 | ₩26,088 | ₩26,462 | +0.71% | 13.9만 |
|---|
| 2025.12.05 | ₩26,302 | ₩26,449 | ₩26,141 | ₩26,302 | 0.00% | 11.4만 |
|---|
| 2025.12.04 | ₩26,395 | ₩26,489 | ₩26,168 | ₩26,262 | -0.51% | 17.7만 |
|---|
| 2025.12.03 | ₩26,035 | ₩26,515 | ₩26,008 | ₩26,502 | +1.79% | 15.6만 |
|---|
| 2025.12.02 | ₩26,035 | ₩26,195 | ₩25,968 | ₩25,995 | -0.15% | 14.3만 |
|---|
| 2025.12.01 | ₩25,701 | ₩26,065 | ₩25,701 | ₩26,035 | +1.30% | 14.7만 |
|---|
| 2025.11.28 | ₩25,802 | ₩25,968 | ₩25,700 | ₩25,968 | +0.64% | 10.6만 |
|---|
| 2025.11.26 | ₩25,781 | ₩26,008 | ₩25,661 | ₩25,768 | -0.05% | 15만 |
|---|
| 2025.11.25 | ₩25,928 | ₩26,094 | ₩25,674 | ₩25,741 | -0.72% | 11.6만 |
|---|
| 2025.11.24 | ₩25,968 | ₩26,355 | ₩25,901 | ₩26,061 | +0.36% | 8.6만 |
|---|
| 2025.11.21 | ₩25,634 | ₩26,088 | ₩25,314 | ₩26,021 | +1.51% | 14.9만 |
|---|
| 2025.11.20 | ₩26,315 | ₩26,315 | ₩25,728 | ₩25,729 | -2.23% | 10.4만 |
|---|
| 2025.11.19 | ₩26,569 | ₩26,635 | ₩26,195 | ₩26,208 | -1.36% | 5.7만 |
|---|
| 2025.11.18 | ₩26,635 | ₩26,769 | ₩26,493 | ₩26,622 | -0.05% | 7.3만 |
|---|
| 2025.11.17 | ₩26,969 | ₩27,129 | ₩26,529 | ₩26,689 | -1.04% | 8.7만 |
|---|
| 2025.11.14 | ₩26,956 | ₩27,094 | ₩26,795 | ₩26,983 | +0.10% | 7.3만 |
|---|
| 2025.11.13 | ₩27,290 | ₩27,290 | ₩26,916 | ₩26,956 | -1.22% | 9.1만 |
|---|
| 2025.11.12 | ₩27,730 | ₩27,783 | ₩27,156 | ₩27,330 | -1.44% | 16.3만 |
|---|
| 2025.11.11 | ₩27,984 | ₩28,104 | ₩27,677 | ₩27,717 | -0.95% | 7.6만 |
|---|
| 2025.11.10 | ₩28,104 | ₩28,304 | ₩27,972 | ₩28,024 | -0.29% | 9.4만 |
|---|
| 2025.11.07 | ₩27,824 | ₩28,011 | ₩27,717 | ₩27,931 | +0.38% | 5.1만 |
|---|
| 2025.11.06 | ₩27,944 | ₩27,944 | ₩27,690 | ₩27,770 | -0.62% | 3.3만 |
|---|
| 2025.11.05 | ₩27,784 | ₩27,997 | ₩27,690 | ₩27,837 | +0.19% | 6.4만 |
|---|
| 2025.11.04 | ₩27,503 | ₩27,957 | ₩27,490 | ₩27,770 | +0.97% | 8.9만 |
|---|
| 2025.11.03 | ₩27,837 | ₩27,877 | ₩27,597 | ₩27,643 | -0.70% | 6.9만 |
|---|
| 2025.10.31 | ₩27,663 | ₩27,810 | ₩27,477 | ₩27,744 | +0.29% | 11.5만 |
|---|
| 2025.10.30 | ₩27,837 | ₩28,077 | ₩27,650 | ₩27,650 | -0.67% | 7.2만 |
|---|
| 2025.10.29 | ₩28,211 | ₩28,278 | ₩27,944 | ₩28,051 | -0.57% | 5.3만 |
|---|
| 2025.10.28 | ₩28,278 | ₩28,438 | ₩28,104 | ₩28,131 | -0.52% | 4.1만 |
|---|
| 2025.10.27 | ₩28,431 | ₩28,571 | ₩28,264 | ₩28,318 | -0.40% | 5.3만 |
|---|
| 2025.10.24 | ₩28,491 | ₩28,491 | ₩28,238 | ₩28,264 | -0.80% | 7.2만 |
|---|
| 2025.10.23 | ₩28,825 | ₩28,848 | ₩28,692 | ₩28,732 | -0.32% | 3.8만 |
|---|
| 2025.10.22 | ₩28,838 | ₩28,876 | ₩28,598 | ₩28,745 | -0.32% | 4.7만 |
|---|
| 2025.10.21 | ₩28,772 | ₩28,945 | ₩28,645 | ₩28,838 | +0.23% | 3.2만 |
|---|
| 2025.10.20 | ₩28,424 | ₩28,772 | ₩28,424 | ₩28,745 | +1.13% | 4.3만 |
|---|
| 2025.10.17 | ₩28,465 | ₩28,531 | ₩28,384 | ₩28,424 | -0.14% | 4.8만 |
|---|
| 2025.10.16 | ₩28,591 | ₩28,678 | ₩28,449 | ₩28,451 | -0.49% | 5.3만 |
|---|
| 2025.10.15 | ₩28,571 | ₩28,678 | ₩28,398 | ₩28,518 | -0.19% | 4.8만 |
|---|
| 2025.10.14 | ₩28,665 | ₩28,745 | ₩28,318 | ₩28,384 | -0.98% | 7.2만 |
|---|
| 2025.10.13 | ₩28,638 | ₩28,745 | ₩28,438 | ₩28,675 | +0.13% | 6.4만 |
|---|
| 2025.10.10 | ₩28,945 | ₩29,105 | ₩28,427 | ₩28,531 | -1.43% | 3.4만 |
|---|
