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 | ₩25,612 | ₩25,759 | ₩25,612 | ₩25,612 | 0.00% | 3.1만 |
| 2026.10.08 | ₩25,492 | ₩25,666 | ₩25,492 | ₩25,612 | +0.47% | 4.1만 |
| 2026.10.07 | ₩25,732 | ₩25,799 | ₩25,492 | ₩25,492 | -0.93% | 5.4만 |
| 2026.10.06 | ₩25,786 | ₩25,866 | ₩25,679 | ₩25,746 | -0.16% | 8.8만 |
| 2026.10.05 | ₩25,652 | ₩25,706 | ₩25,626 | ₩25,692 | +0.16% | 5.3만 |
| 2026.10.02 | ₩25,572 | ₩25,652 | ₩25,532 | ₩25,639 | +0.26% | 7만 |
| 2026.10.01 | ₩25,439 | ₩25,666 | ₩25,439 | ₩25,572 | +0.52% | 4.5만 |
| 2026.09.30 | ₩25,492 | ₩25,572 | ₩25,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,439 |
| -0.21% |
| 14.3만 |
| 2026.09.29 | ₩25,466 | ₩25,546 | ₩25,372 | ₩25,546 | +0.31% | 2.5만 |
|---|
| 2026.09.28 | ₩25,386 | ₩25,559 | ₩25,386 | ₩25,499 | +0.45% | 4.2만 |
|---|
| 2026.09.25 | ₩25,546 | ₩25,599 | ₩25,479 | ₩25,546 | 0.00% | 4.7만 |
|---|
| 2026.09.24 | ₩25,559 | ₩25,599 | ₩25,492 | ₩25,546 | -0.05% | 6.6만 |
|---|
| 2026.09.23 | ₩25,466 | ₩25,626 | ₩25,466 | ₩25,559 | +0.37% | 5.1만 |
|---|
| 2026.09.22 | ₩25,572 | ₩25,626 | ₩25,466 | ₩25,492 | -0.31% | 3.8만 |
|---|
| 2026.09.21 | ₩25,599 | ₩25,652 | ₩25,466 | ₩25,626 | +0.10% | 3만 |
|---|
| 2026.09.18 | ₩25,412 | ₩25,566 | ₩25,319 | ₩25,546 | +0.52% | 4.1만 |
|---|
| 2026.09.17 | ₩25,292 | ₩25,412 | ₩25,292 | ₩25,412 | +0.47% | 8.5만 |
|---|
| 2026.09.16 | ₩25,279 | ₩25,445 | ₩25,226 | ₩25,277 | -0.01% | 4.4만 |
|---|
| 2026.09.15 | ₩25,332 | ₩25,466 | ₩25,239 | ₩25,279 | -0.21% | 6.9만 |
|---|
| 2026.09.14 | ₩25,266 | ₩25,466 | ₩25,226 | ₩25,346 | +0.32% | 4.7만 |
|---|
| 2026.09.11 | ₩25,266 | ₩25,377 | ₩25,186 | ₩25,252 | -0.05% | 4만 |
|---|
| 2026.09.10 | ₩25,266 | ₩25,432 | ₩25,159 | ₩25,212 | -0.21% | 15.5만 |
|---|
| 2026.09.09 | ₩25,466 | ₩25,559 | ₩25,332 | ₩25,346 | -0.47% | 9.2만 |
|---|
| 2026.09.08 | ₩25,412 | ₩25,532 | ₩25,399 | ₩25,415 | +0.01% | 2.2만 |
|---|
| 2026.09.04 | ₩25,399 | ₩25,559 | ₩25,399 | ₩25,407 | +0.03% | 4만 |
|---|
| 2026.09.03 | ₩25,466 | ₩25,572 | ₩25,372 | ₩25,466 | 0.00% | 3.2만 |
|---|
| 2026.09.02 | ₩25,412 | ₩25,506 | ₩25,332 | ₩25,399 | -0.05% | 3.7만 |
|---|
| 2026.09.01 | ₩25,426 | ₩25,532 | ₩25,346 | ₩25,412 | -0.05% | 5.7만 |
|---|
| 2026.08.31 | ₩25,546 | ₩25,546 | ₩25,332 | ₩25,399 | -0.57% | 6만 |
|---|
| 2026.08.28 | ₩25,626 | ₩25,639 | ₩25,412 | ₩25,479 | -0.57% | 7.6만 |
|---|
| 2026.08.27 | ₩25,559 | ₩25,586 | ₩25,399 | ₩25,546 | -0.05% | 5.1만 |
|---|
| 2026.08.26 | ₩25,532 | ₩25,638 | ₩25,399 | ₩25,492 | -0.16% | 10.2만 |
|---|
| 2026.08.25 | ₩25,572 | ₩25,652 | ₩25,492 | ₩25,519 | -0.21% | 5.2만 |
|---|
| 2026.08.24 | ₩25,532 | ₩25,626 | ₩25,532 | ₩25,626 | +0.37% | 5.4만 |
|---|
| 2026.08.21 | ₩25,592 | ₩25,612 | ₩25,479 | ₩25,571 | -0.08% | 4만 |
|---|
| 2026.08.20 | ₩25,559 | ₩25,652 | ₩25,559 | ₩25,612 | +0.21% | 4.7만 |
|---|
| 2026.08.19 | ₩25,412 | ₩25,652 | ₩25,412 | ₩25,639 | +0.89% | 4.8만 |
|---|
| 2026.08.18 | ₩25,332 | ₩25,626 | ₩25,279 | ₩25,381 | +0.19% | 11.7만 |
|---|
| 2026.08.17 | ₩25,519 | ₩25,519 | ₩25,306 | ₩25,399 | -0.47% | 6.1만 |
|---|
| 2026.08.14 | ₩25,412 | ₩25,552 | ₩25,399 | ₩25,426 | +0.05% | 3.4만 |
|---|
| 2026.08.13 | ₩25,412 | ₩25,583 | ₩25,266 | ₩25,479 | +0.26% | 9.5만 |
|---|
| 2026.08.12 | ₩25,639 | ₩25,639 | ₩25,283 | ₩25,332 | -1.20% | 10.2만 |
|---|
| 2026.08.11 | ₩25,652 | ₩25,652 | ₩25,519 | ₩25,519 | -0.52% | 5.8만 |
|---|
| 2026.08.10 | ₩25,599 | ₩25,719 | ₩25,519 | ₩25,652 | +0.21% | 8.6만 |
|---|
| 2026.08.07 | ₩25,532 | ₩25,626 | ₩25,485 | ₩25,572 | +0.16% | 7.4만 |
|---|
| 2026.08.06 | ₩25,546 | ₩25,652 | ₩25,466 | ₩25,506 | -0.16% | 5만 |
|---|
| 2026.08.05 | ₩25,466 | ₩25,546 | ₩25,417 | ₩25,546 | +0.31% | 7.8만 |
|---|
| 2026.08.04 | ₩25,546 | ₩25,619 | ₩25,479 | ₩25,492 | -0.21% | 7.3만 |
|---|
| 2026.08.03 | ₩25,399 | ₩25,572 | ₩25,399 | ₩25,545 | +0.57% | 4.7만 |
|---|
| 2026.07.31 | ₩25,399 | ₩25,572 | ₩25,340 | ₩25,426 | +0.10% | 15만 |
|---|
| 2026.07.30 | ₩25,386 | ₩25,439 | ₩25,319 | ₩25,439 | +0.21% | 9.8만 |
|---|
| 2026.07.29 | ₩25,466 | ₩25,519 | ₩25,386 | ₩25,399 | -0.26% | 4.4만 |
|---|
| 2026.07.28 | ₩25,372 | ₩25,572 | ₩25,332 | ₩25,490 | +0.47% | 6.7만 |
|---|
| 2026.07.27 | ₩25,519 | ₩25,519 | ₩25,359 | ₩25,359 | -0.63% | 5.7만 |
|---|
| 2026.07.24 | ₩25,332 | ₩25,439 | ₩25,332 | ₩25,346 | +0.05% | 7.4만 |
|---|
| 2026.07.23 | ₩25,679 | ₩25,825 | ₩25,666 | ₩25,692 | +0.05% | 2.5만 |
|---|
| 2026.07.22 | ₩25,732 | ₩25,812 | ₩25,679 | ₩25,679 | -0.21% | 4.2만 |
|---|
| 2026.07.21 | ₩25,852 | ₩25,896 | ₩25,747 | ₩25,809 | -0.17% | 3.2만 |
|---|
| 2026.07.20 | ₩25,866 | ₩25,872 | ₩25,759 | ₩25,826 | -0.15% | 2.6만 |
|---|
| 2026.07.17 | ₩25,772 | ₩25,919 | ₩25,679 | ₩25,866 | +0.36% | 3.7만 |
|---|
| 2026.07.16 | ₩25,839 | ₩25,892 | ₩25,732 | ₩25,799 | -0.15% | 2.4만 |
|---|
| 2026.07.15 | ₩25,719 | ₩25,892 | ₩25,706 | ₩25,799 | +0.31% | 5.5만 |
|---|
| 2026.07.14 | ₩25,746 | ₩25,786 | ₩25,706 | ₩25,706 | -0.16% | 2.2만 |
|---|
| 2026.07.13 | ₩25,679 | ₩25,786 | ₩25,652 | ₩25,666 | -0.05% | 4.6만 |
|---|
| 2026.07.10 | ₩25,746 | ₩25,866 | ₩25,706 | ₩25,772 | +0.10% | 2.2만 |
|---|
| 2026.07.09 | ₩25,799 | ₩25,866 | ₩25,746 | ₩25,812 | +0.05% | 5.2만 |
|---|
| 2026.07.08 | ₩25,906 | ₩25,986 | ₩25,732 | ₩25,786 | -0.46% | 9.9만 |
|---|
| 2026.07.07 | ₩25,866 | ₩25,932 | ₩25,799 | ₩25,906 | +0.15% | 6만 |
|---|
| 2026.07.06 | ₩25,786 | ₩25,892 | ₩25,732 | ₩25,852 | +0.26% | 5.1만 |
|---|
| 2026.07.02 | ₩25,732 | ₩25,839 | ₩25,612 | ₩25,786 | +0.21% | 4.6만 |
|---|
| 2026.07.01 | ₩25,439 | ₩25,838 | ₩25,439 | ₩25,692 | +1.00% | 12.6만 |
|---|
| 2026.06.30 | ₩25,586 | ₩25,724 | ₩25,439 | ₩25,519 | -0.26% | 37.3만 |
|---|
| 2026.06.29 | ₩25,732 | ₩25,803 | ₩25,506 | ₩25,659 | -0.28% | 10.8만 |
|---|
| 2026.06.26 | ₩25,532 | ₩25,716 | ₩25,479 | ₩25,706 | +0.68% | 5만 |
|---|
| 2026.06.25 | ₩25,652 | ₩25,865 | ₩25,466 | ₩25,532 | -0.47% | 4.2만 |
|---|
| 2026.06.24 | ₩25,772 | ₩25,852 | ₩25,612 | ₩25,679 | -0.36% | 6.4만 |
|---|
| 2026.06.23 | ₩25,599 | ₩25,786 | ₩25,599 | ₩25,732 | +0.52% | 5.1만 |
|---|
| 2026.06.22 | ₩25,999 | ₩25,999 | ₩25,679 | ₩25,692 | -1.18% | 6.5만 |
|---|
| 2026.06.18 | ₩25,866 | ₩26,132 | ₩25,666 | ₩25,946 | +0.31% | 4.9만 |
|---|
| 2026.06.17 | ₩25,692 | ₩25,826 | ₩25,626 | ₩25,826 | +0.52% | 5만 |
|---|
| 2026.06.16 | ₩25,799 | ₩25,839 | ₩25,666 | ₩25,784 | -0.06% | 5.2만 |
|---|
| 2026.06.15 | ₩25,999 | ₩25,999 | ₩25,692 | ₩25,706 | -1.13% | 3.7만 |
|---|
| 2026.06.12 | ₩25,732 | ₩25,859 | ₩25,666 | ₩25,799 | +0.26% | 4.1만 |
|---|
| 2026.06.11 | ₩25,746 | ₩25,906 | ₩25,692 | ₩25,772 | +0.10% | 4.1만 |
|---|
| 2026.06.10 | ₩25,786 | ₩25,852 | ₩25,726 | ₩25,812 | +0.10% | 2.9만 |
|---|
| 2026.06.09 | ₩25,972 | ₩25,986 | ₩25,786 | ₩25,852 | -0.46% | 1.9만 |
|---|
| 2026.06.08 | ₩25,946 | ₩25,986 | ₩25,852 | ₩25,866 | -0.31% | 4.4만 |
|---|
| 2026.06.05 | ₩25,932 | ₩25,959 | ₩25,786 | ₩25,946 | +0.05% | 4.5만 |
|---|
| 2026.06.04 | ₩26,172 | ₩26,172 | ₩25,999 | ₩26,066 | -0.41% | 2.6만 |
|---|
| 2026.06.03 | ₩26,226 | ₩26,332 | ₩25,866 | ₩26,012 | -0.81% | 3.9만 |
|---|
| 2026.06.02 | ₩26,319 | ₩26,346 | ₩26,172 | ₩26,172 | -0.56% | 3.8만 |
|---|
| 2026.06.01 | ₩26,319 | ₩26,361 | ₩26,226 | ₩26,359 | +0.15% | 1.3만 |
|---|
| 2026.05.29 | ₩26,466 | ₩26,479 | ₩26,266 | ₩26,266 | -0.76% | 4.7만 |
|---|
| 2026.05.28 | ₩26,266 | ₩26,472 | ₩26,226 | ₩26,472 | +0.79% | 3.8만 |
|---|
| 2026.05.27 | ₩26,159 | ₩26,332 | ₩26,132 | ₩26,299 | +0.54% | 6.7만 |
|---|
| 2026.05.26 | ₩26,039 | ₩26,239 | ₩25,972 | ₩26,172 | +0.51% | 8.7만 |
|---|
| 2026.05.22 | ₩26,012 | ₩26,132 | ₩25,892 | ₩26,019 | +0.03% | 4만 |
|---|
| 2026.05.21 | ₩25,799 | ₩26,079 | ₩25,799 | ₩26,079 | +1.09% | 4.9만 |
|---|
| 2026.05.20 | ₩25,799 | ₩25,948 | ₩25,799 | ₩25,812 | +0.05% | 5.5만 |
|---|
| 2026.05.19 | ₩25,866 | ₩25,999 | ₩25,679 | ₩25,839 | -0.10% | 5.1만 |
|---|
| 2026.05.18 | ₩26,012 | ₩26,132 | ₩25,906 | ₩25,952 | -0.23% | 5.3만 |
|---|
| 2026.05.15 | ₩26,199 | ₩26,199 | ₩26,026 | ₩26,066 | -0.51% | 4.7만 |
|---|
| 2026.05.14 | ₩26,359 | ₩26,359 | ₩26,212 | ₩26,306 | -0.20% | 2.7만 |
|---|
| 2026.05.13 | ₩26,332 | ₩26,439 | ₩26,133 | ₩26,279 | -0.20% | 4.8만 |
|---|
| 2026.05.12 | ₩26,066 | ₩26,359 | ₩25,932 | ₩26,359 | +1.13% | 5.7만 |
|---|
| 2026.05.11 | ₩25,919 | ₩26,159 | ₩25,759 | ₩26,092 | +0.67% | 8.1만 |
|---|
| 2026.05.08 | ₩25,786 | ₩25,919 | ₩25,732 | ₩25,919 | +0.52% | 4.3만 |
|---|
| 2026.05.07 | ₩25,758 | ₩25,794 | ₩25,679 | ₩25,759 | +0.00% | 4.8만 |
|---|
| 2026.05.06 | ₩25,666 | ₩25,732 | ₩25,587 | ₩25,706 | +0.16% | 5.6만 |
|---|
| 2026.05.05 | ₩25,732 | ₩25,772 | ₩25,492 | ₩25,572 | -0.62% | 6.8만 |
|---|
| 2026.05.04 | ₩25,639 | ₩25,746 | ₩25,519 | ₩25,626 | -0.05% | 9.8만 |
|---|
| 2026.05.01 | ₩25,679 | ₩25,839 | ₩25,572 | ₩25,666 | -0.05% | 7.2만 |
|---|
| 2026.04.30 | ₩25,652 | ₩25,719 | ₩25,519 | ₩25,679 | +0.10% | 9.9만 |
|---|
| 2026.04.29 | ₩25,652 | ₩25,652 | ₩25,492 | ₩25,566 | -0.34% | 3.4만 |
|---|
| 2026.04.28 | ₩25,599 | ₩25,652 | ₩25,546 | ₩25,652 | +0.21% | 5만 |
|---|
| 2026.04.27 | ₩25,826 | ₩25,826 | ₩25,546 | ₩25,599 | -0.88% | 6.5만 |
|---|
| 2026.04.24 | ₩25,932 | ₩25,932 | ₩25,719 | ₩25,732 | -0.77% | 5만 |
|---|
| 2026.04.23 | ₩26,172 | ₩26,266 | ₩26,132 | ₩26,199 | +0.10% | 19.1만 |
|---|
| 2026.04.22 | ₩26,319 | ₩26,319 | ₩26,186 | ₩26,199 | -0.46% | 8만 |
|---|
| 2026.04.21 | ₩26,399 | ₩26,452 | ₩26,199 | ₩26,199 | -0.76% | 9.5만 |
|---|
| 2026.04.20 | ₩26,132 | ₩26,399 | ₩26,082 | ₩26,332 | +0.77% | 20만 |
|---|
| 2026.04.17 | ₩26,346 | ₩26,424 | ₩26,092 | ₩26,092 | -0.96% | 9.5만 |
|---|
| 2026.04.16 | ₩26,279 | ₩26,372 | ₩26,186 | ₩26,359 | +0.30% | 7.6만 |
|---|
| 2026.04.15 | ₩26,346 | ₩26,439 | ₩26,252 | ₩26,252 | -0.35% | 4.3만 |
|---|
| 2026.04.14 | ₩26,319 | ₩26,492 | ₩26,319 | ₩26,439 | +0.46% | 10.5만 |
|---|
| 2026.04.13 | ₩25,999 | ₩26,346 | ₩25,879 | ₩26,312 | +1.21% | 6.4만 |
|---|
| 2026.04.10 | ₩25,932 | ₩26,066 | ₩25,890 | ₩26,026 | +0.36% | 3.7만 |
|---|
| 2026.04.09 | ₩25,866 | ₩25,986 | ₩25,772 | ₩25,892 | +0.10% | 5.9만 |
|---|
| 2026.04.08 | ₩25,866 | ₩26,032 | ₩25,667 | ₩25,866 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩25,692 | ₩25,746 | ₩25,532 | ₩25,719 | +0.10% | 5.3만 |
|---|
| 2026.04.06 | ₩25,666 | ₩25,859 | ₩25,626 | ₩25,746 | +0.31% | 5.5만 |
|---|
| 2026.04.02 | ₩25,612 | ₩25,786 | ₩25,612 | ₩25,739 | +0.49% | 6.1만 |
|---|
| 2026.04.01 | ₩25,572 | ₩25,706 | ₩25,532 | ₩25,612 | +0.16% | 3.6만 |
|---|
| 2026.03.31 | ₩25,346 | ₩25,639 | ₩25,346 | ₩25,546 | +0.79% | 24.4만 |
|---|
| 2026.03.30 | ₩25,306 | ₩25,719 | ₩25,306 | ₩25,346 | +0.16% | 6.5만 |
|---|
| 2026.03.27 | ₩25,479 | ₩25,599 | ₩25,253 | ₩25,306 | -0.68% | 11.5만 |
|---|
| 2026.03.26 | ₩25,652 | ₩25,866 | ₩25,466 | ₩25,490 | -0.63% | 11.6만 |
|---|
| 2026.03.25 | ₩25,866 | ₩25,982 | ₩25,706 | ₩25,772 | -0.36% | 2.8만 |
|---|
| 2026.03.24 | ₩25,866 | ₩26,039 | ₩25,839 | ₩25,846 | -0.08% | 3.9만 |
|---|
| 2026.03.23 | ₩26,043 | ₩26,132 | ₩25,866 | ₩25,866 | -0.68% | 6.1만 |
|---|
| 2026.03.20 | ₩26,079 | ₩26,174 | ₩25,906 | ₩25,999 | -0.31% | 6.7만 |
|---|
| 2026.03.19 | ₩25,832 | ₩26,292 | ₩25,799 | ₩26,252 | +1.63% | 13.1만 |
|---|
| 2026.03.18 | ₩26,115 | ₩26,119 | ₩25,881 | ₩25,932 | -0.70% | 6.3만 |
|---|
| 2026.03.17 | ₩26,086 | ₩26,159 | ₩26,039 | ₩26,039 | -0.18% | 4.4만 |
|---|
| 2026.03.16 | ₩26,242 | ₩26,372 | ₩25,946 | ₩26,079 | -0.62% | 7.9만 |
|---|
| 2026.03.13 | ₩26,419 | ₩26,505 | ₩26,066 | ₩26,079 | -1.29% | 6.8만 |
|---|
| 2026.03.12 | ₩26,432 | ₩26,466 | ₩26,346 | ₩26,412 | -0.08% | 4.5만 |
|---|
| 2026.03.11 | ₩26,492 | ₩26,599 | ₩26,412 | ₩26,468 | -0.09% | 5만 |
|---|
| 2026.03.10 | ₩26,626 | ₩26,652 | ₩26,413 | ₩26,492 | -0.50% | 1 |
|---|
| 2026.03.09 | ₩26,532 | ₩26,626 | ₩26,399 | ₩26,626 | +0.35% | 1 |
|---|
| 2026.03.06 | ₩26,492 | ₩26,599 | ₩26,452 | ₩26,546 | +0.20% | 1 |
|---|
| 2026.03.05 | ₩26,519 | ₩26,586 | ₩26,492 | ₩26,532 | +0.05% | 1 |
|---|
| 2026.03.04 | ₩26,639 | ₩26,651 | ₩26,492 | ₩26,532 | -0.40% | 1 |
|---|
| 2026.03.03 | ₩26,639 | ₩26,639 | ₩26,306 | ₩26,568 | -0.27% | 1 |
|---|
| 2026.03.02 | ₩26,506 | ₩26,682 | ₩26,399 | ₩26,679 | +0.65% | 1 |
|---|
| 2026.02.27 | ₩26,399 | ₩26,599 | ₩26,332 | ₩26,599 | +0.76% | 1 |
|---|
| 2026.02.26 | ₩26,692 | ₩26,692 | ₩26,412 | ₩26,479 | -0.80% | 15.3만 |
|---|
| 2026.02.25 | ₩26,466 | ₩26,519 | ₩26,346 | ₩26,466 | 0.00% | 1 |
|---|
| 2026.02.24 | ₩26,666 | ₩26,732 | ₩26,372 | ₩26,466 | -0.75% | 1 |
|---|
| 2026.02.23 | ₩26,946 | ₩26,999 | ₩26,479 | ₩26,612 | -1.24% | 1 |
|---|
| 2026.02.20 | ₩26,999 | ₩27,079 | ₩26,946 | ₩26,999 | 0.00% | 4.9만 |
|---|
| 2026.02.19 | ₩27,266 | ₩27,266 | ₩26,999 | ₩27,012 | -0.93% | 8.6만 |
|---|
| 2026.02.18 | ₩27,132 | ₩27,319 | ₩27,132 | ₩27,292 | +0.59% | 5만 |
|---|
| 2026.02.17 | ₩27,159 | ₩27,252 | ₩26,972 | ₩27,159 | 0.00% | 7.1만 |
|---|
| 2026.02.13 | ₩26,999 | ₩27,172 | ₩26,946 | ₩27,159 | +0.59% | 3.6만 |
|---|
| 2026.02.12 | ₩27,026 | ₩27,066 | ₩26,892 | ₩27,066 | +0.15% | 7.9만 |
|---|
| 2026.02.11 | ₩27,132 | ₩27,159 | ₩27,066 | ₩27,066 | -0.25% | 6.4만 |
|---|
| 2026.02.10 | ₩27,039 | ₩27,226 | ₩26,946 | ₩27,146 | +0.39% | 6.6만 |
|---|
| 2026.02.09 | ₩26,932 | ₩27,039 | ₩26,932 | ₩26,932 | 0.00% | 3.7만 |
|---|
| 2026.02.06 | ₩26,852 | ₩27,039 | ₩26,812 | ₩26,919 | +0.25% | 6.6만 |
|---|
| 2026.02.05 | ₩26,892 | ₩26,972 | ₩26,759 | ₩26,905 | +0.05% | 4.6만 |
|---|
| 2026.02.04 | ₩26,839 | ₩26,999 | ₩26,719 | ₩26,959 | +0.45% | 7.3만 |
|---|
| 2026.02.03 | ₩26,986 | ₩27,052 | ₩26,799 | ₩26,866 | -0.44% | 6.7만 |
|---|
| 2026.02.02 | ₩26,972 | ₩27,064 | ₩26,866 | ₩26,946 | -0.10% | 4.4만 |
|---|
| 2026.01.30 | ₩26,892 | ₩27,012 | ₩26,866 | ₩26,866 | -0.10% | 7.8만 |
|---|
| 2026.01.29 | ₩26,839 | ₩27,026 | ₩26,812 | ₩26,946 | +0.40% | 4.8만 |
|---|
| 2026.01.28 | ₩27,106 | ₩27,199 | ₩26,879 | ₩26,919 | -0.69% | 4.6만 |
|---|
| 2026.01.27 | ₩27,079 | ₩27,186 | ₩27,046 | ₩27,186 | +0.39% | 4.2만 |
|---|
| 2026.01.26 | ₩26,946 | ₩27,159 | ₩26,879 | ₩27,146 | +0.74% | 10.8만 |
|---|
| 2026.01.23 | ₩27,186 | ₩27,252 | ₩27,132 | ₩27,252 | +0.25% | 5.2만 |
|---|
| 2026.01.22 | ₩27,066 | ₩27,199 | ₩27,066 | ₩27,106 | +0.15% | 6.2만 |
|---|
| 2026.01.21 | ₩27,212 | ₩27,266 | ₩27,066 | ₩27,132 | -0.29% | 11만 |
|---|
| 2026.01.20 | ₩27,199 | ₩27,226 | ₩27,012 | ₩27,226 | +0.10% | 7.1만 |
|---|
| 2026.01.16 | ₩27,266 | ₩27,332 | ₩27,199 | ₩27,292 | +0.10% | 5.5만 |
|---|
| 2026.01.15 | ₩27,279 | ₩27,372 | ₩27,199 | ₩27,252 | -0.10% | 14.2만 |
|---|
| 2026.01.14 | ₩26,826 | ₩27,346 | ₩26,732 | ₩27,226 | +1.49% | 9.9만 |
|---|
| 2026.01.13 | ₩26,599 | ₩26,866 | ₩26,479 | ₩26,866 | +1.00% | 9.4만 |
|---|
| 2026.01.12 | ₩26,532 | ₩26,786 | ₩26,531 | ₩26,559 | +0.10% | 7만 |
|---|
| 2026.01.09 | ₩26,666 | ₩26,719 | ₩26,519 | ₩26,639 | -0.10% | 8.5만 |
|---|
| 2026.01.08 | ₩26,626 | ₩26,719 | ₩26,560 | ₩26,666 | +0.15% | 7.3만 |
|---|
| 2026.01.07 | ₩26,679 | ₩26,866 | ₩26,546 | ₩26,666 | -0.05% | 6.7만 |
|---|
| 2026.01.06 | ₩26,506 | ₩26,772 | ₩26,292 | ₩26,732 | +0.86% | 10.5만 |
|---|
| 2026.01.05 | ₩26,252 | ₩26,479 | ₩26,135 | ₩26,479 | +0.86% | 9.3만 |
|---|
| 2026.01.02 | ₩25,866 | ₩26,319 | ₩25,836 | ₩26,276 | +1.59% | 4.4만 |
|---|
| 2025.12.31 | ₩25,812 | ₩25,999 | ₩25,719 | ₩25,799 | -0.05% | 27.7만 |
|---|
| 2025.12.30 | ₩25,666 | ₩25,879 | ₩25,652 | ₩25,866 | +0.78% | 20.6만 |
|---|
| 2025.12.29 | ₩25,692 | ₩25,852 | ₩25,626 | ₩25,639 | -0.21% | 13.6만 |
|---|
| 2025.12.26 | ₩25,719 | ₩25,732 | ₩25,559 | ₩25,722 | +0.01% | 10.4만 |
|---|
| 2025.12.24 | ₩25,599 | ₩25,746 | ₩25,572 | ₩25,639 | +0.16% | 8.6만 |
|---|
| 2025.12.23 | ₩25,559 | ₩25,706 | ₩25,559 | ₩25,599 | +0.16% | 18.4만 |
|---|
| 2025.12.22 | ₩25,652 | ₩25,666 | ₩25,519 | ₩25,599 | -0.21% | 17.7만 |
|---|
| 2025.12.19 | ₩25,626 | ₩25,799 | ₩25,612 | ₩25,692 | +0.26% | 19.5만 |
|---|
| 2025.12.18 | ₩25,706 | ₩25,912 | ₩25,612 | ₩25,612 | -0.36% | 15.4만 |
|---|
| 2025.12.17 | ₩25,839 | ₩25,932 | ₩25,692 | ₩25,692 | -0.57% | 9.7만 |
|---|
| 2025.12.16 | ₩25,799 | ₩26,066 | ₩25,732 | ₩25,866 | +0.26% | 19.8만 |
|---|
| 2025.12.15 | ₩25,932 | ₩25,932 | ₩25,746 | ₩25,866 | -0.26% | 11만 |
|---|
| 2025.12.12 | ₩26,252 | ₩26,390 | ₩25,892 | ₩25,892 | -1.37% | 12.6만 |
|---|
| 2025.12.11 | ₩26,506 | ₩26,506 | ₩26,132 | ₩26,292 | -0.80% | 14.3만 |
|---|
| 2025.12.10 | ₩26,412 | ₩26,532 | ₩26,279 | ₩26,506 | +0.35% | 11.7만 |
|---|
| 2025.12.09 | ₩26,426 | ₩26,586 | ₩26,399 | ₩26,466 | +0.15% | 11만 |
|---|
| 2025.12.08 | ₩26,239 | ₩26,439 | ₩26,052 | ₩26,426 | +0.71% | 13.9만 |
|---|
| 2025.12.05 | ₩26,266 | ₩26,412 | ₩26,106 | ₩26,266 | 0.00% | 11.4만 |
|---|
| 2025.12.04 | ₩26,359 | ₩26,452 | ₩26,132 | ₩26,226 | -0.51% | 17.7만 |
|---|
| 2025.12.03 | ₩25,999 | ₩26,479 | ₩25,972 | ₩26,466 | +1.79% | 15.6만 |
|---|
| 2025.12.02 | ₩25,999 | ₩26,159 | ₩25,932 | ₩25,959 | -0.15% | 14.3만 |
|---|
| 2025.12.01 | ₩25,666 | ₩26,030 | ₩25,666 | ₩25,999 | +1.30% | 14.7만 |
|---|
| 2025.11.28 | ₩25,767 | ₩25,932 | ₩25,665 | ₩25,932 | +0.64% | 10.6만 |
|---|
| 2025.11.26 | ₩25,746 | ₩25,972 | ₩25,626 | ₩25,732 | -0.05% | 15만 |
|---|
| 2025.11.25 | ₩25,892 | ₩26,058 | ₩25,639 | ₩25,706 | -0.72% | 11.6만 |
|---|
| 2025.11.24 | ₩25,932 | ₩26,319 | ₩25,866 | ₩26,025 | +0.36% | 8.6만 |
|---|
| 2025.11.21 | ₩25,599 | ₩26,052 | ₩25,279 | ₩25,986 | +1.51% | 14.9만 |
|---|
| 2025.11.20 | ₩26,279 | ₩26,279 | ₩25,692 | ₩25,694 | -2.23% | 10.4만 |
|---|
| 2025.11.19 | ₩26,532 | ₩26,599 | ₩26,159 | ₩26,172 | -1.36% | 5.7만 |
|---|
| 2025.11.18 | ₩26,599 | ₩26,732 | ₩26,457 | ₩26,586 | -0.05% | 7.3만 |
|---|
| 2025.11.17 | ₩26,932 | ₩27,092 | ₩26,492 | ₩26,652 | -1.04% | 8.7만 |
|---|
| 2025.11.14 | ₩26,919 | ₩27,057 | ₩26,758 | ₩26,946 | +0.10% | 7.3만 |
|---|
| 2025.11.13 | ₩27,252 | ₩27,252 | ₩26,879 | ₩26,919 | -1.22% | 9.1만 |
|---|
| 2025.11.12 | ₩27,692 | ₩27,745 | ₩27,119 | ₩27,292 | -1.44% | 16.3만 |
|---|
| 2025.11.11 | ₩27,946 | ₩28,066 | ₩27,639 | ₩27,679 | -0.95% | 7.6만 |
|---|
| 2025.11.10 | ₩28,066 | ₩28,265 | ₩27,934 | ₩27,986 | -0.29% | 9.4만 |
|---|
| 2025.11.07 | ₩27,786 | ₩27,972 | ₩27,679 | ₩27,892 | +0.38% | 5.1만 |
|---|
| 2025.11.06 | ₩27,906 | ₩27,906 | ₩27,652 | ₩27,732 | -0.62% | 3.3만 |
|---|
| 2025.11.05 | ₩27,746 | ₩27,959 | ₩27,652 | ₩27,799 | +0.19% | 6.4만 |
|---|
| 2025.11.04 | ₩27,466 | ₩27,919 | ₩27,452 | ₩27,732 | +0.97% | 8.9만 |
|---|
| 2025.11.03 | ₩27,799 | ₩27,839 | ₩27,559 | ₩27,606 | -0.70% | 6.9만 |
|---|
| 2025.10.31 | ₩27,626 | ₩27,772 | ₩27,439 | ₩27,706 | +0.29% | 11.5만 |
|---|
| 2025.10.30 | ₩27,799 | ₩28,039 | ₩27,612 | ₩27,612 | -0.67% | 7.2만 |
|---|
| 2025.10.29 | ₩28,172 | ₩28,239 | ₩27,906 | ₩28,012 | -0.57% | 5.3만 |
|---|
| 2025.10.28 | ₩28,239 | ₩28,399 | ₩28,066 | ₩28,092 | -0.52% | 4.1만 |
|---|
| 2025.10.27 | ₩28,392 | ₩28,532 | ₩28,226 | ₩28,279 | -0.40% | 5.3만 |
|---|
| 2025.10.24 | ₩28,452 | ₩28,452 | ₩28,199 | ₩28,226 | -0.80% | 7.2만 |
|---|
| 2025.10.23 | ₩28,786 | ₩28,809 | ₩28,652 | ₩28,692 | -0.32% | 3.8만 |
|---|
| 2025.10.22 | ₩28,799 | ₩28,836 | ₩28,559 | ₩28,706 | -0.32% | 4.7만 |
|---|
| 2025.10.21 | ₩28,732 | ₩28,906 | ₩28,606 | ₩28,799 | +0.23% | 3.2만 |
|---|
| 2025.10.20 | ₩28,386 | ₩28,732 | ₩28,386 | ₩28,706 | +1.13% | 4.3만 |
|---|
| 2025.10.17 | ₩28,426 | ₩28,492 | ₩28,346 | ₩28,386 | -0.14% | 4.8만 |
|---|
| 2025.10.16 | ₩28,552 | ₩28,639 | ₩28,410 | ₩28,412 | -0.49% | 5.3만 |
|---|
| 2025.10.15 | ₩28,532 | ₩28,639 | ₩28,359 | ₩28,479 | -0.19% | 4.8만 |
|---|
| 2025.10.14 | ₩28,626 | ₩28,706 | ₩28,279 | ₩28,346 | -0.98% | 7.2만 |
|---|
| 2025.10.13 | ₩28,599 | ₩28,706 | ₩28,399 | ₩28,636 | +0.13% | 6.4만 |
|---|
| 2025.10.10 | ₩28,906 | ₩29,066 | ₩28,388 | ₩28,492 | -1.43% | 3.4만 |
|---|
