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 | ₩25,614 | ₩25,761 | ₩25,614 | ₩25,614 | 0.00% | 3.1만 |
| 2026.10.08 | ₩25,494 | ₩25,668 | ₩25,494 | ₩25,614 | +0.47% | 4.1만 |
| 2026.10.07 | ₩25,734 | ₩25,801 | ₩25,494 | ₩25,494 | -0.93% | 5.4만 |
| 2026.10.06 | ₩25,788 | ₩25,868 | ₩25,681 | ₩25,748 | -0.16% | 8.8만 |
| 2026.10.05 | ₩25,654 | ₩25,708 | ₩25,628 | ₩25,694 | +0.16% | 5.3만 |
| 2026.10.02 | ₩25,574 | ₩25,654 | ₩25,534 | ₩25,641 | +0.26% | 7만 |
| 2026.10.01 | ₩25,441 | ₩25,668 | ₩25,441 | ₩25,574 | +0.52% | 4.5만 |
| 2026.09.30 | ₩25,494 | ₩25,574 | ₩25,441 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,441 |
| -0.21% |
| 14.3만 |
| 2026.09.29 | ₩25,468 | ₩25,548 | ₩25,374 | ₩25,548 | +0.31% | 2.5만 |
|---|
| 2026.09.28 | ₩25,388 | ₩25,561 | ₩25,388 | ₩25,501 | +0.45% | 4.2만 |
|---|
| 2026.09.25 | ₩25,548 | ₩25,601 | ₩25,481 | ₩25,548 | 0.00% | 4.7만 |
|---|
| 2026.09.24 | ₩25,561 | ₩25,601 | ₩25,494 | ₩25,548 | -0.05% | 6.6만 |
|---|
| 2026.09.23 | ₩25,468 | ₩25,628 | ₩25,468 | ₩25,561 | +0.37% | 5.1만 |
|---|
| 2026.09.22 | ₩25,574 | ₩25,628 | ₩25,468 | ₩25,494 | -0.31% | 3.8만 |
|---|
| 2026.09.21 | ₩25,601 | ₩25,654 | ₩25,468 | ₩25,628 | +0.10% | 3만 |
|---|
| 2026.09.18 | ₩25,414 | ₩25,568 | ₩25,321 | ₩25,548 | +0.52% | 4.1만 |
|---|
| 2026.09.17 | ₩25,294 | ₩25,414 | ₩25,294 | ₩25,414 | +0.47% | 8.5만 |
|---|
| 2026.09.16 | ₩25,281 | ₩25,447 | ₩25,228 | ₩25,279 | -0.01% | 4.4만 |
|---|
| 2026.09.15 | ₩25,334 | ₩25,468 | ₩25,241 | ₩25,281 | -0.21% | 6.9만 |
|---|
| 2026.09.14 | ₩25,268 | ₩25,468 | ₩25,228 | ₩25,348 | +0.32% | 4.7만 |
|---|
| 2026.09.11 | ₩25,268 | ₩25,378 | ₩25,188 | ₩25,254 | -0.05% | 4만 |
|---|
| 2026.09.10 | ₩25,268 | ₩25,434 | ₩25,161 | ₩25,214 | -0.21% | 15.5만 |
|---|
| 2026.09.09 | ₩25,468 | ₩25,561 | ₩25,334 | ₩25,348 | -0.47% | 9.2만 |
|---|
| 2026.09.08 | ₩25,414 | ₩25,534 | ₩25,401 | ₩25,417 | +0.01% | 2.2만 |
|---|
| 2026.09.04 | ₩25,401 | ₩25,561 | ₩25,401 | ₩25,409 | +0.03% | 4만 |
|---|
| 2026.09.03 | ₩25,468 | ₩25,574 | ₩25,374 | ₩25,468 | 0.00% | 3.2만 |
|---|
| 2026.09.02 | ₩25,414 | ₩25,508 | ₩25,334 | ₩25,401 | -0.05% | 3.7만 |
|---|
| 2026.09.01 | ₩25,428 | ₩25,534 | ₩25,348 | ₩25,414 | -0.05% | 5.7만 |
|---|
| 2026.08.31 | ₩25,548 | ₩25,548 | ₩25,334 | ₩25,401 | -0.57% | 6만 |
|---|
| 2026.08.28 | ₩25,628 | ₩25,641 | ₩25,414 | ₩25,481 | -0.57% | 7.6만 |
|---|
| 2026.08.27 | ₩25,561 | ₩25,588 | ₩25,401 | ₩25,548 | -0.05% | 5.1만 |
|---|
| 2026.08.26 | ₩25,534 | ₩25,640 | ₩25,401 | ₩25,494 | -0.16% | 10.2만 |
|---|
| 2026.08.25 | ₩25,574 | ₩25,654 | ₩25,494 | ₩25,521 | -0.21% | 5.2만 |
|---|
| 2026.08.24 | ₩25,534 | ₩25,628 | ₩25,534 | ₩25,628 | +0.37% | 5.4만 |
|---|
| 2026.08.21 | ₩25,594 | ₩25,614 | ₩25,481 | ₩25,573 | -0.08% | 4만 |
|---|
| 2026.08.20 | ₩25,561 | ₩25,654 | ₩25,560 | ₩25,614 | +0.21% | 4.7만 |
|---|
| 2026.08.19 | ₩25,414 | ₩25,654 | ₩25,414 | ₩25,641 | +0.89% | 4.8만 |
|---|
| 2026.08.18 | ₩25,334 | ₩25,628 | ₩25,281 | ₩25,383 | +0.19% | 11.7만 |
|---|
| 2026.08.17 | ₩25,521 | ₩25,521 | ₩25,308 | ₩25,401 | -0.47% | 6.1만 |
|---|
| 2026.08.14 | ₩25,414 | ₩25,554 | ₩25,401 | ₩25,428 | +0.05% | 3.4만 |
|---|
| 2026.08.13 | ₩25,414 | ₩25,584 | ₩25,268 | ₩25,481 | +0.26% | 9.5만 |
|---|
| 2026.08.12 | ₩25,641 | ₩25,641 | ₩25,285 | ₩25,334 | -1.20% | 10.2만 |
|---|
| 2026.08.11 | ₩25,654 | ₩25,654 | ₩25,521 | ₩25,521 | -0.52% | 5.8만 |
|---|
| 2026.08.10 | ₩25,601 | ₩25,721 | ₩25,521 | ₩25,654 | +0.21% | 8.6만 |
|---|
| 2026.08.07 | ₩25,534 | ₩25,628 | ₩25,487 | ₩25,574 | +0.16% | 7.4만 |
|---|
| 2026.08.06 | ₩25,548 | ₩25,654 | ₩25,468 | ₩25,508 | -0.16% | 5만 |
|---|
| 2026.08.05 | ₩25,468 | ₩25,548 | ₩25,419 | ₩25,548 | +0.31% | 7.8만 |
|---|
| 2026.08.04 | ₩25,548 | ₩25,621 | ₩25,481 | ₩25,494 | -0.21% | 7.3만 |
|---|
| 2026.08.03 | ₩25,401 | ₩25,574 | ₩25,401 | ₩25,547 | +0.57% | 4.7만 |
|---|
| 2026.07.31 | ₩25,401 | ₩25,574 | ₩25,342 | ₩25,428 | +0.10% | 15만 |
|---|
| 2026.07.30 | ₩25,388 | ₩25,441 | ₩25,321 | ₩25,441 | +0.21% | 9.8만 |
|---|
| 2026.07.29 | ₩25,468 | ₩25,521 | ₩25,388 | ₩25,401 | -0.26% | 4.4만 |
|---|
| 2026.07.28 | ₩25,374 | ₩25,574 | ₩25,334 | ₩25,492 | +0.47% | 6.7만 |
|---|
| 2026.07.27 | ₩25,521 | ₩25,521 | ₩25,361 | ₩25,361 | -0.63% | 5.7만 |
|---|
| 2026.07.24 | ₩25,334 | ₩25,441 | ₩25,334 | ₩25,348 | +0.05% | 7.4만 |
|---|
| 2026.07.23 | ₩25,681 | ₩25,827 | ₩25,668 | ₩25,694 | +0.05% | 2.5만 |
|---|
| 2026.07.22 | ₩25,734 | ₩25,814 | ₩25,681 | ₩25,681 | -0.21% | 4.2만 |
|---|
| 2026.07.21 | ₩25,854 | ₩25,898 | ₩25,749 | ₩25,811 | -0.17% | 3.2만 |
|---|
| 2026.07.20 | ₩25,868 | ₩25,874 | ₩25,761 | ₩25,828 | -0.15% | 2.6만 |
|---|
| 2026.07.17 | ₩25,774 | ₩25,921 | ₩25,681 | ₩25,868 | +0.36% | 3.7만 |
|---|
| 2026.07.16 | ₩25,841 | ₩25,894 | ₩25,734 | ₩25,801 | -0.15% | 2.4만 |
|---|
| 2026.07.15 | ₩25,721 | ₩25,894 | ₩25,708 | ₩25,801 | +0.31% | 5.5만 |
|---|
| 2026.07.14 | ₩25,748 | ₩25,788 | ₩25,708 | ₩25,708 | -0.16% | 2.2만 |
|---|
| 2026.07.13 | ₩25,681 | ₩25,788 | ₩25,654 | ₩25,668 | -0.05% | 4.6만 |
|---|
| 2026.07.10 | ₩25,748 | ₩25,868 | ₩25,708 | ₩25,774 | +0.10% | 2.2만 |
|---|
| 2026.07.09 | ₩25,801 | ₩25,868 | ₩25,748 | ₩25,814 | +0.05% | 5.2만 |
|---|
| 2026.07.08 | ₩25,908 | ₩25,988 | ₩25,734 | ₩25,788 | -0.46% | 9.9만 |
|---|
| 2026.07.07 | ₩25,868 | ₩25,934 | ₩25,801 | ₩25,908 | +0.15% | 6만 |
|---|
| 2026.07.06 | ₩25,788 | ₩25,894 | ₩25,734 | ₩25,854 | +0.26% | 5.1만 |
|---|
| 2026.07.02 | ₩25,734 | ₩25,841 | ₩25,614 | ₩25,788 | +0.21% | 4.6만 |
|---|
| 2026.07.01 | ₩25,441 | ₩25,840 | ₩25,441 | ₩25,694 | +1.00% | 12.6만 |
|---|
| 2026.06.30 | ₩25,588 | ₩25,726 | ₩25,441 | ₩25,521 | -0.26% | 37.3만 |
|---|
| 2026.06.29 | ₩25,734 | ₩25,805 | ₩25,508 | ₩25,661 | -0.28% | 10.8만 |
|---|
| 2026.06.26 | ₩25,534 | ₩25,718 | ₩25,481 | ₩25,708 | +0.68% | 5만 |
|---|
| 2026.06.25 | ₩25,654 | ₩25,867 | ₩25,468 | ₩25,534 | -0.47% | 4.2만 |
|---|
| 2026.06.24 | ₩25,774 | ₩25,854 | ₩25,614 | ₩25,681 | -0.36% | 6.4만 |
|---|
| 2026.06.23 | ₩25,601 | ₩25,788 | ₩25,601 | ₩25,734 | +0.52% | 5.1만 |
|---|
| 2026.06.22 | ₩26,001 | ₩26,001 | ₩25,681 | ₩25,694 | -1.18% | 6.5만 |
|---|
| 2026.06.18 | ₩25,868 | ₩26,134 | ₩25,668 | ₩25,948 | +0.31% | 4.9만 |
|---|
| 2026.06.17 | ₩25,694 | ₩25,828 | ₩25,628 | ₩25,828 | +0.52% | 5만 |
|---|
| 2026.06.16 | ₩25,801 | ₩25,841 | ₩25,668 | ₩25,786 | -0.06% | 5.2만 |
|---|
| 2026.06.15 | ₩26,001 | ₩26,001 | ₩25,694 | ₩25,708 | -1.13% | 3.7만 |
|---|
| 2026.06.12 | ₩25,734 | ₩25,861 | ₩25,668 | ₩25,801 | +0.26% | 4.1만 |
|---|
| 2026.06.11 | ₩25,748 | ₩25,908 | ₩25,694 | ₩25,774 | +0.10% | 4.1만 |
|---|
| 2026.06.10 | ₩25,788 | ₩25,854 | ₩25,728 | ₩25,814 | +0.10% | 2.9만 |
|---|
| 2026.06.09 | ₩25,974 | ₩25,988 | ₩25,788 | ₩25,854 | -0.46% | 1.9만 |
|---|
| 2026.06.08 | ₩25,948 | ₩25,988 | ₩25,854 | ₩25,868 | -0.31% | 4.4만 |
|---|
| 2026.06.05 | ₩25,934 | ₩25,961 | ₩25,788 | ₩25,948 | +0.05% | 4.5만 |
|---|
| 2026.06.04 | ₩26,174 | ₩26,174 | ₩26,001 | ₩26,068 | -0.41% | 2.6만 |
|---|
| 2026.06.03 | ₩26,228 | ₩26,334 | ₩25,868 | ₩26,014 | -0.81% | 3.9만 |
|---|
| 2026.06.02 | ₩26,321 | ₩26,348 | ₩26,174 | ₩26,174 | -0.56% | 3.8만 |
|---|
| 2026.06.01 | ₩26,321 | ₩26,363 | ₩26,228 | ₩26,361 | +0.15% | 1.3만 |
|---|
| 2026.05.29 | ₩26,468 | ₩26,481 | ₩26,268 | ₩26,268 | -0.76% | 4.7만 |
|---|
| 2026.05.28 | ₩26,268 | ₩26,474 | ₩26,228 | ₩26,474 | +0.79% | 3.8만 |
|---|
| 2026.05.27 | ₩26,161 | ₩26,334 | ₩26,134 | ₩26,301 | +0.54% | 6.7만 |
|---|
| 2026.05.26 | ₩26,041 | ₩26,241 | ₩25,974 | ₩26,174 | +0.51% | 8.7만 |
|---|
| 2026.05.22 | ₩26,014 | ₩26,134 | ₩25,894 | ₩26,021 | +0.03% | 4만 |
|---|
| 2026.05.21 | ₩25,801 | ₩26,081 | ₩25,801 | ₩26,081 | +1.09% | 4.9만 |
|---|
| 2026.05.20 | ₩25,801 | ₩25,950 | ₩25,801 | ₩25,814 | +0.05% | 5.5만 |
|---|
| 2026.05.19 | ₩25,868 | ₩26,001 | ₩25,681 | ₩25,841 | -0.10% | 5.1만 |
|---|
| 2026.05.18 | ₩26,014 | ₩26,134 | ₩25,908 | ₩25,954 | -0.23% | 5.3만 |
|---|
| 2026.05.15 | ₩26,201 | ₩26,201 | ₩26,028 | ₩26,068 | -0.51% | 4.7만 |
|---|
| 2026.05.14 | ₩26,361 | ₩26,361 | ₩26,214 | ₩26,308 | -0.20% | 2.7만 |
|---|
| 2026.05.13 | ₩26,334 | ₩26,441 | ₩26,135 | ₩26,281 | -0.20% | 4.8만 |
|---|
| 2026.05.12 | ₩26,068 | ₩26,361 | ₩25,934 | ₩26,361 | +1.13% | 5.7만 |
|---|
| 2026.05.11 | ₩25,921 | ₩26,161 | ₩25,761 | ₩26,094 | +0.67% | 8.1만 |
|---|
| 2026.05.08 | ₩25,788 | ₩25,921 | ₩25,734 | ₩25,921 | +0.52% | 4.3만 |
|---|
| 2026.05.07 | ₩25,760 | ₩25,796 | ₩25,681 | ₩25,761 | +0.00% | 4.8만 |
|---|
| 2026.05.06 | ₩25,668 | ₩25,734 | ₩25,589 | ₩25,708 | +0.16% | 5.6만 |
|---|
| 2026.05.05 | ₩25,734 | ₩25,774 | ₩25,494 | ₩25,574 | -0.62% | 6.8만 |
|---|
| 2026.05.04 | ₩25,641 | ₩25,748 | ₩25,521 | ₩25,628 | -0.05% | 9.8만 |
|---|
| 2026.05.01 | ₩25,681 | ₩25,841 | ₩25,574 | ₩25,668 | -0.05% | 7.2만 |
|---|
| 2026.04.30 | ₩25,654 | ₩25,721 | ₩25,521 | ₩25,681 | +0.10% | 9.9만 |
|---|
| 2026.04.29 | ₩25,654 | ₩25,654 | ₩25,494 | ₩25,568 | -0.34% | 3.4만 |
|---|
| 2026.04.28 | ₩25,601 | ₩25,654 | ₩25,548 | ₩25,654 | +0.21% | 5만 |
|---|
| 2026.04.27 | ₩25,828 | ₩25,828 | ₩25,548 | ₩25,601 | -0.88% | 6.5만 |
|---|
| 2026.04.24 | ₩25,934 | ₩25,934 | ₩25,721 | ₩25,734 | -0.77% | 5만 |
|---|
| 2026.04.23 | ₩26,174 | ₩26,268 | ₩26,134 | ₩26,201 | +0.10% | 19.1만 |
|---|
| 2026.04.22 | ₩26,321 | ₩26,321 | ₩26,188 | ₩26,201 | -0.46% | 8만 |
|---|
| 2026.04.21 | ₩26,401 | ₩26,454 | ₩26,201 | ₩26,201 | -0.76% | 9.5만 |
|---|
| 2026.04.20 | ₩26,134 | ₩26,401 | ₩26,084 | ₩26,334 | +0.77% | 20만 |
|---|
| 2026.04.17 | ₩26,348 | ₩26,426 | ₩26,094 | ₩26,094 | -0.96% | 9.5만 |
|---|
| 2026.04.16 | ₩26,281 | ₩26,374 | ₩26,188 | ₩26,361 | +0.30% | 7.6만 |
|---|
| 2026.04.15 | ₩26,348 | ₩26,441 | ₩26,254 | ₩26,254 | -0.35% | 4.3만 |
|---|
| 2026.04.14 | ₩26,321 | ₩26,494 | ₩26,321 | ₩26,441 | +0.46% | 10.5만 |
|---|
| 2026.04.13 | ₩26,001 | ₩26,348 | ₩25,881 | ₩26,314 | +1.21% | 6.4만 |
|---|
| 2026.04.10 | ₩25,934 | ₩26,068 | ₩25,892 | ₩26,028 | +0.36% | 3.7만 |
|---|
| 2026.04.09 | ₩25,868 | ₩25,988 | ₩25,774 | ₩25,894 | +0.10% | 5.9만 |
|---|
| 2026.04.08 | ₩25,868 | ₩26,034 | ₩25,668 | ₩25,868 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩25,694 | ₩25,748 | ₩25,534 | ₩25,721 | +0.10% | 5.3만 |
|---|
| 2026.04.06 | ₩25,668 | ₩25,861 | ₩25,628 | ₩25,748 | +0.31% | 5.5만 |
|---|
| 2026.04.02 | ₩25,614 | ₩25,788 | ₩25,614 | ₩25,741 | +0.49% | 6.1만 |
|---|
| 2026.04.01 | ₩25,574 | ₩25,708 | ₩25,534 | ₩25,614 | +0.16% | 3.6만 |
|---|
| 2026.03.31 | ₩25,348 | ₩25,641 | ₩25,348 | ₩25,548 | +0.79% | 24.4만 |
|---|
| 2026.03.30 | ₩25,308 | ₩25,721 | ₩25,308 | ₩25,348 | +0.16% | 6.5만 |
|---|
| 2026.03.27 | ₩25,481 | ₩25,601 | ₩25,254 | ₩25,308 | -0.68% | 11.5만 |
|---|
| 2026.03.26 | ₩25,654 | ₩25,868 | ₩25,468 | ₩25,492 | -0.63% | 11.6만 |
|---|
| 2026.03.25 | ₩25,868 | ₩25,984 | ₩25,708 | ₩25,774 | -0.36% | 2.8만 |
|---|
| 2026.03.24 | ₩25,868 | ₩26,041 | ₩25,841 | ₩25,848 | -0.08% | 3.9만 |
|---|
| 2026.03.23 | ₩26,045 | ₩26,134 | ₩25,868 | ₩25,868 | -0.68% | 6.1만 |
|---|
| 2026.03.20 | ₩26,081 | ₩26,176 | ₩25,908 | ₩26,001 | -0.31% | 6.7만 |
|---|
| 2026.03.19 | ₩25,834 | ₩26,294 | ₩25,801 | ₩26,254 | +1.63% | 13.1만 |
|---|
| 2026.03.18 | ₩26,117 | ₩26,121 | ₩25,883 | ₩25,934 | -0.70% | 6.3만 |
|---|
| 2026.03.17 | ₩26,088 | ₩26,161 | ₩26,041 | ₩26,041 | -0.18% | 4.4만 |
|---|
| 2026.03.16 | ₩26,244 | ₩26,374 | ₩25,948 | ₩26,081 | -0.62% | 7.9만 |
|---|
| 2026.03.13 | ₩26,421 | ₩26,507 | ₩26,068 | ₩26,081 | -1.29% | 6.8만 |
|---|
| 2026.03.12 | ₩26,434 | ₩26,468 | ₩26,348 | ₩26,414 | -0.08% | 4.5만 |
|---|
| 2026.03.11 | ₩26,494 | ₩26,601 | ₩26,414 | ₩26,470 | -0.09% | 5만 |
|---|
| 2026.03.10 | ₩26,628 | ₩26,654 | ₩26,415 | ₩26,494 | -0.50% | 1 |
|---|
| 2026.03.09 | ₩26,534 | ₩26,628 | ₩26,401 | ₩26,628 | +0.35% | 1 |
|---|
| 2026.03.06 | ₩26,494 | ₩26,601 | ₩26,454 | ₩26,548 | +0.20% | 1 |
|---|
| 2026.03.05 | ₩26,521 | ₩26,588 | ₩26,494 | ₩26,534 | +0.05% | 1 |
|---|
| 2026.03.04 | ₩26,641 | ₩26,653 | ₩26,494 | ₩26,534 | -0.40% | 1 |
|---|
| 2026.03.03 | ₩26,641 | ₩26,641 | ₩26,308 | ₩26,570 | -0.27% | 1 |
|---|
| 2026.03.02 | ₩26,508 | ₩26,684 | ₩26,401 | ₩26,681 | +0.65% | 1 |
|---|
| 2026.02.27 | ₩26,401 | ₩26,601 | ₩26,334 | ₩26,601 | +0.76% | 1 |
|---|
| 2026.02.26 | ₩26,694 | ₩26,694 | ₩26,414 | ₩26,481 | -0.80% | 15.3만 |
|---|
| 2026.02.25 | ₩26,468 | ₩26,521 | ₩26,348 | ₩26,468 | 0.00% | 1 |
|---|
| 2026.02.24 | ₩26,668 | ₩26,734 | ₩26,374 | ₩26,468 | -0.75% | 1 |
|---|
| 2026.02.23 | ₩26,948 | ₩27,001 | ₩26,481 | ₩26,614 | -1.24% | 1 |
|---|
| 2026.02.20 | ₩27,001 | ₩27,081 | ₩26,948 | ₩27,001 | 0.00% | 4.9만 |
|---|
| 2026.02.19 | ₩27,268 | ₩27,268 | ₩27,001 | ₩27,014 | -0.93% | 8.6만 |
|---|
| 2026.02.18 | ₩27,134 | ₩27,321 | ₩27,134 | ₩27,294 | +0.59% | 5만 |
|---|
| 2026.02.17 | ₩27,161 | ₩27,254 | ₩26,974 | ₩27,161 | 0.00% | 7.1만 |
|---|
| 2026.02.13 | ₩27,001 | ₩27,174 | ₩26,948 | ₩27,161 | +0.59% | 3.6만 |
|---|
| 2026.02.12 | ₩27,028 | ₩27,068 | ₩26,894 | ₩27,068 | +0.15% | 7.9만 |
|---|
| 2026.02.11 | ₩27,134 | ₩27,161 | ₩27,068 | ₩27,068 | -0.25% | 6.4만 |
|---|
| 2026.02.10 | ₩27,041 | ₩27,228 | ₩26,948 | ₩27,148 | +0.39% | 6.6만 |
|---|
| 2026.02.09 | ₩26,934 | ₩27,041 | ₩26,934 | ₩26,934 | 0.00% | 3.7만 |
|---|
| 2026.02.06 | ₩26,854 | ₩27,041 | ₩26,814 | ₩26,921 | +0.25% | 6.6만 |
|---|
| 2026.02.05 | ₩26,894 | ₩26,974 | ₩26,761 | ₩26,907 | +0.05% | 4.6만 |
|---|
| 2026.02.04 | ₩26,841 | ₩27,001 | ₩26,721 | ₩26,961 | +0.45% | 7.3만 |
|---|
| 2026.02.03 | ₩26,988 | ₩27,054 | ₩26,801 | ₩26,868 | -0.44% | 6.7만 |
|---|
| 2026.02.02 | ₩26,974 | ₩27,066 | ₩26,868 | ₩26,948 | -0.10% | 4.4만 |
|---|
| 2026.01.30 | ₩26,894 | ₩27,014 | ₩26,868 | ₩26,868 | -0.10% | 7.8만 |
|---|
| 2026.01.29 | ₩26,841 | ₩27,028 | ₩26,814 | ₩26,948 | +0.40% | 4.8만 |
|---|
| 2026.01.28 | ₩27,108 | ₩27,201 | ₩26,881 | ₩26,921 | -0.69% | 4.6만 |
|---|
| 2026.01.27 | ₩27,081 | ₩27,188 | ₩27,048 | ₩27,188 | +0.39% | 4.2만 |
|---|
| 2026.01.26 | ₩26,948 | ₩27,161 | ₩26,881 | ₩27,148 | +0.74% | 10.8만 |
|---|
| 2026.01.23 | ₩27,188 | ₩27,254 | ₩27,134 | ₩27,254 | +0.25% | 5.2만 |
|---|
| 2026.01.22 | ₩27,068 | ₩27,201 | ₩27,068 | ₩27,108 | +0.15% | 6.2만 |
|---|
| 2026.01.21 | ₩27,214 | ₩27,268 | ₩27,068 | ₩27,134 | -0.29% | 11만 |
|---|
| 2026.01.20 | ₩27,201 | ₩27,228 | ₩27,014 | ₩27,228 | +0.10% | 7.1만 |
|---|
| 2026.01.16 | ₩27,268 | ₩27,334 | ₩27,201 | ₩27,294 | +0.10% | 5.5만 |
|---|
| 2026.01.15 | ₩27,281 | ₩27,374 | ₩27,201 | ₩27,254 | -0.10% | 14.2만 |
|---|
| 2026.01.14 | ₩26,828 | ₩27,348 | ₩26,734 | ₩27,228 | +1.49% | 9.9만 |
|---|
| 2026.01.13 | ₩26,601 | ₩26,868 | ₩26,481 | ₩26,868 | +1.00% | 9.4만 |
|---|
| 2026.01.12 | ₩26,534 | ₩26,788 | ₩26,533 | ₩26,561 | +0.10% | 7만 |
|---|
| 2026.01.09 | ₩26,668 | ₩26,721 | ₩26,521 | ₩26,641 | -0.10% | 8.5만 |
|---|
| 2026.01.08 | ₩26,628 | ₩26,721 | ₩26,562 | ₩26,668 | +0.15% | 7.3만 |
|---|
| 2026.01.07 | ₩26,681 | ₩26,868 | ₩26,548 | ₩26,668 | -0.05% | 6.7만 |
|---|
| 2026.01.06 | ₩26,508 | ₩26,774 | ₩26,294 | ₩26,734 | +0.86% | 10.5만 |
|---|
| 2026.01.05 | ₩26,254 | ₩26,481 | ₩26,137 | ₩26,481 | +0.86% | 9.3만 |
|---|
| 2026.01.02 | ₩25,868 | ₩26,321 | ₩25,838 | ₩26,278 | +1.59% | 4.4만 |
|---|
| 2025.12.31 | ₩25,814 | ₩26,001 | ₩25,721 | ₩25,801 | -0.05% | 27.7만 |
|---|
| 2025.12.30 | ₩25,668 | ₩25,881 | ₩25,654 | ₩25,868 | +0.78% | 20.6만 |
|---|
| 2025.12.29 | ₩25,694 | ₩25,854 | ₩25,628 | ₩25,641 | -0.21% | 13.6만 |
|---|
| 2025.12.26 | ₩25,721 | ₩25,734 | ₩25,561 | ₩25,724 | +0.01% | 10.4만 |
|---|
| 2025.12.24 | ₩25,601 | ₩25,748 | ₩25,574 | ₩25,641 | +0.16% | 8.6만 |
|---|
| 2025.12.23 | ₩25,561 | ₩25,708 | ₩25,561 | ₩25,601 | +0.16% | 18.4만 |
|---|
| 2025.12.22 | ₩25,654 | ₩25,668 | ₩25,521 | ₩25,601 | -0.21% | 17.7만 |
|---|
| 2025.12.19 | ₩25,628 | ₩25,801 | ₩25,614 | ₩25,694 | +0.26% | 19.5만 |
|---|
| 2025.12.18 | ₩25,708 | ₩25,914 | ₩25,614 | ₩25,614 | -0.36% | 15.4만 |
|---|
| 2025.12.17 | ₩25,841 | ₩25,934 | ₩25,694 | ₩25,694 | -0.57% | 9.7만 |
|---|
| 2025.12.16 | ₩25,801 | ₩26,068 | ₩25,734 | ₩25,868 | +0.26% | 19.8만 |
|---|
| 2025.12.15 | ₩25,934 | ₩25,934 | ₩25,748 | ₩25,868 | -0.26% | 11만 |
|---|
| 2025.12.12 | ₩26,254 | ₩26,392 | ₩25,894 | ₩25,894 | -1.37% | 12.6만 |
|---|
| 2025.12.11 | ₩26,508 | ₩26,508 | ₩26,134 | ₩26,294 | -0.80% | 14.3만 |
|---|
| 2025.12.10 | ₩26,414 | ₩26,534 | ₩26,281 | ₩26,508 | +0.35% | 11.7만 |
|---|
| 2025.12.09 | ₩26,428 | ₩26,588 | ₩26,401 | ₩26,468 | +0.15% | 11만 |
|---|
| 2025.12.08 | ₩26,241 | ₩26,441 | ₩26,054 | ₩26,428 | +0.71% | 13.9만 |
|---|
| 2025.12.05 | ₩26,268 | ₩26,414 | ₩26,108 | ₩26,268 | 0.00% | 11.4만 |
|---|
| 2025.12.04 | ₩26,361 | ₩26,454 | ₩26,134 | ₩26,228 | -0.51% | 17.7만 |
|---|
| 2025.12.03 | ₩26,001 | ₩26,481 | ₩25,974 | ₩26,468 | +1.79% | 15.6만 |
|---|
| 2025.12.02 | ₩26,001 | ₩26,161 | ₩25,934 | ₩25,961 | -0.15% | 14.3만 |
|---|
| 2025.12.01 | ₩25,668 | ₩26,032 | ₩25,668 | ₩26,001 | +1.30% | 14.7만 |
|---|
| 2025.11.28 | ₩25,769 | ₩25,934 | ₩25,667 | ₩25,934 | +0.64% | 10.6만 |
|---|
| 2025.11.26 | ₩25,748 | ₩25,974 | ₩25,628 | ₩25,734 | -0.05% | 15만 |
|---|
| 2025.11.25 | ₩25,894 | ₩26,060 | ₩25,641 | ₩25,708 | -0.72% | 11.6만 |
|---|
| 2025.11.24 | ₩25,934 | ₩26,321 | ₩25,868 | ₩26,027 | +0.36% | 8.6만 |
|---|
| 2025.11.21 | ₩25,601 | ₩26,054 | ₩25,281 | ₩25,988 | +1.51% | 14.9만 |
|---|
| 2025.11.20 | ₩26,281 | ₩26,281 | ₩25,694 | ₩25,696 | -2.23% | 10.4만 |
|---|
| 2025.11.19 | ₩26,534 | ₩26,601 | ₩26,161 | ₩26,174 | -1.36% | 5.7만 |
|---|
| 2025.11.18 | ₩26,601 | ₩26,734 | ₩26,459 | ₩26,588 | -0.05% | 7.3만 |
|---|
| 2025.11.17 | ₩26,934 | ₩27,094 | ₩26,494 | ₩26,654 | -1.04% | 8.7만 |
|---|
| 2025.11.14 | ₩26,921 | ₩27,059 | ₩26,760 | ₩26,948 | +0.10% | 7.3만 |
|---|
| 2025.11.13 | ₩27,254 | ₩27,254 | ₩26,881 | ₩26,921 | -1.22% | 9.1만 |
|---|
| 2025.11.12 | ₩27,694 | ₩27,747 | ₩27,121 | ₩27,294 | -1.44% | 16.3만 |
|---|
| 2025.11.11 | ₩27,948 | ₩28,068 | ₩27,641 | ₩27,681 | -0.95% | 7.6만 |
|---|
| 2025.11.10 | ₩28,068 | ₩28,268 | ₩27,936 | ₩27,988 | -0.29% | 9.4만 |
|---|
| 2025.11.07 | ₩27,788 | ₩27,974 | ₩27,681 | ₩27,894 | +0.38% | 5.1만 |
|---|
| 2025.11.06 | ₩27,908 | ₩27,908 | ₩27,654 | ₩27,734 | -0.62% | 3.3만 |
|---|
| 2025.11.05 | ₩27,748 | ₩27,961 | ₩27,654 | ₩27,801 | +0.19% | 6.4만 |
|---|
| 2025.11.04 | ₩27,468 | ₩27,921 | ₩27,454 | ₩27,734 | +0.97% | 8.9만 |
|---|
| 2025.11.03 | ₩27,801 | ₩27,841 | ₩27,561 | ₩27,608 | -0.70% | 6.9만 |
|---|
| 2025.10.31 | ₩27,628 | ₩27,774 | ₩27,441 | ₩27,708 | +0.29% | 11.5만 |
|---|
| 2025.10.30 | ₩27,801 | ₩28,041 | ₩27,614 | ₩27,614 | -0.67% | 7.2만 |
|---|
| 2025.10.29 | ₩28,174 | ₩28,241 | ₩27,908 | ₩28,014 | -0.57% | 5.3만 |
|---|
| 2025.10.28 | ₩28,241 | ₩28,401 | ₩28,068 | ₩28,094 | -0.52% | 4.1만 |
|---|
| 2025.10.27 | ₩28,394 | ₩28,534 | ₩28,228 | ₩28,281 | -0.40% | 5.3만 |
|---|
| 2025.10.24 | ₩28,454 | ₩28,454 | ₩28,201 | ₩28,228 | -0.80% | 7.2만 |
|---|
| 2025.10.23 | ₩28,788 | ₩28,811 | ₩28,654 | ₩28,694 | -0.32% | 3.8만 |
|---|
| 2025.10.22 | ₩28,801 | ₩28,838 | ₩28,561 | ₩28,708 | -0.32% | 4.7만 |
|---|
| 2025.10.21 | ₩28,734 | ₩28,908 | ₩28,608 | ₩28,801 | +0.23% | 3.2만 |
|---|
| 2025.10.20 | ₩28,388 | ₩28,734 | ₩28,388 | ₩28,708 | +1.13% | 4.3만 |
|---|
| 2025.10.17 | ₩28,428 | ₩28,494 | ₩28,348 | ₩28,388 | -0.14% | 4.8만 |
|---|
| 2025.10.16 | ₩28,554 | ₩28,641 | ₩28,412 | ₩28,414 | -0.49% | 5.3만 |
|---|
| 2025.10.15 | ₩28,534 | ₩28,641 | ₩28,361 | ₩28,481 | -0.19% | 4.8만 |
|---|
| 2025.10.14 | ₩28,628 | ₩28,708 | ₩28,281 | ₩28,348 | -0.98% | 7.2만 |
|---|
| 2025.10.13 | ₩28,601 | ₩28,708 | ₩28,401 | ₩28,638 | +0.13% | 6.4만 |
|---|
| 2025.10.10 | ₩28,908 | ₩29,068 | ₩28,390 | ₩28,494 | -1.43% | 3.4만 |
|---|
