시장 데이터를 불러오는 중
Goldman Sachs Group, Inc. (The) Depositary Share repstg 1/1000th Preferred Series C · GS-PC · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,155 | ₩26,624 | ₩26,142 | ₩26,142 | -0.05% | 1.8만 |
| 2026.10.08 | ₩26,128 | ₩26,323 | ₩26,021 | ₩26,155 | +0.10% | 1.5만 |
| 2026.10.07 | ₩26,490 | ₩26,491 | ₩26,021 | ₩26,021 | -1.77% | 2.5만 |
| 2026.10.06 | ₩26,598 | ₩26,611 | ₩26,356 | ₩26,503 | -0.36% | 1.6만 |
| 2026.10.05 | ₩26,383 | ₩26,543 | ₩26,370 | ₩26,370 | -0.05% | 1.5만 |
| 2026.10.02 | ₩26,303 | ₩26,477 | ₩26,303 | ₩26,430 | +0.48% | 1.3만 |
| 2026.10.01 | ₩26,303 | ₩26,376 | ₩26,155 | ₩26,316 | +0.05% | 2.7만 |
| 2026.09.30 | ₩26,222 | ₩26,517 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,517 |
| +1.13% |
| 4.8만 |
| 2026.09.29 | ₩26,155 | ₩26,172 | ₩26,021 | ₩26,088 | -0.26% | 8.5천 |
|---|
| 2026.09.28 | ₩26,289 | ₩26,289 | ₩26,021 | ₩26,021 | -1.02% | 2.1만 |
|---|
| 2026.09.25 | ₩26,276 | ₩26,297 | ₩26,088 | ₩26,297 | +0.08% | 6.5천 |
|---|
| 2026.09.24 | ₩26,088 | ₩26,276 | ₩26,021 | ₩26,236 | +0.57% | 1.8만 |
|---|
| 2026.09.23 | ₩26,275 | ₩26,275 | ₩26,021 | ₩26,202 | -0.28% | 1.8만 |
|---|
| 2026.09.22 | ₩26,115 | ₩26,142 | ₩26,088 | ₩26,088 | -0.10% | 7.1천 |
|---|
| 2026.09.21 | ₩25,887 | ₩26,274 | ₩25,887 | ₩26,142 | +0.98% | 1.2만 |
|---|
| 2026.09.18 | ₩26,128 | ₩26,128 | ₩25,833 | ₩26,021 | -0.41% | 1.2만 |
|---|
| 2026.09.17 | ₩26,061 | ₩26,061 | ₩25,894 | ₩25,965 | -0.37% | 1.7만 |
|---|
| 2026.09.16 | ₩25,981 | ₩26,061 | ₩25,766 | ₩25,766 | -0.83% | 3.1만 |
|---|
| 2026.09.15 | ₩26,075 | ₩26,075 | ₩25,914 | ₩25,914 | -0.62% | 4.8천 |
|---|
| 2026.09.14 | ₩25,967 | ₩25,994 | ₩25,753 | ₩25,927 | -0.15% | 3.4만 |
|---|
| 2026.09.11 | ₩25,860 | ₩26,008 | ₩25,759 | ₩25,820 | -0.16% | 3.3만 |
|---|
| 2026.09.10 | ₩25,632 | ₩25,753 | ₩25,632 | ₩25,726 | +0.37% | 2.9만 |
|---|
| 2026.09.09 | ₩25,659 | ₩25,820 | ₩25,659 | ₩25,733 | +0.29% | 3.8만 |
|---|
| 2026.09.08 | ₩25,659 | ₩25,713 | ₩25,645 | ₩25,645 | -0.05% | 9.3천 |
|---|
| 2026.09.04 | ₩25,592 | ₩25,860 | ₩25,592 | ₩25,860 | +1.05% | 2.4만 |
|---|
| 2026.09.03 | ₩25,525 | ₩25,800 | ₩25,525 | ₩25,713 | +0.74% | 6.7만 |
|---|
| 2026.09.02 | ₩25,525 | ₩25,672 | ₩25,525 | ₩25,592 | +0.26% | 3.6천 |
|---|
| 2026.09.01 | ₩25,699 | ₩25,699 | ₩25,498 | ₩25,552 | -0.57% | 2.7만 |
|---|
| 2026.08.31 | ₩25,619 | ₩25,766 | ₩25,619 | ₩25,645 | +0.10% | 1.8만 |
|---|
| 2026.08.28 | ₩25,726 | ₩25,739 | ₩25,565 | ₩25,672 | -0.21% | 1.2만 |
|---|
| 2026.08.27 | ₩25,713 | ₩25,728 | ₩25,592 | ₩25,659 | -0.21% | 8.8천 |
|---|
| 2026.08.26 | ₩25,739 | ₩25,739 | ₩25,619 | ₩25,668 | -0.28% | 1.1만 |
|---|
| 2026.08.25 | ₩25,739 | ₩26,756 | ₩25,645 | ₩25,726 | -0.05% | 1.5만 |
|---|
| 2026.08.24 | ₩25,726 | ₩25,726 | ₩25,565 | ₩25,672 | -0.21% | 1.3만 |
|---|
| 2026.08.21 | ₩25,753 | ₩25,753 | ₩25,592 | ₩25,699 | -0.21% | 1.7만 |
|---|
| 2026.08.20 | ₩25,927 | ₩25,941 | ₩25,659 | ₩25,726 | -0.78% | 1.7만 |
|---|
| 2026.08.19 | ₩25,592 | ₩26,008 | ₩25,592 | ₩25,867 | +1.07% | 3.4만 |
|---|
| 2026.08.18 | ₩25,672 | ₩25,753 | ₩25,625 | ₩25,642 | -0.12% | 3만 |
|---|
| 2026.08.17 | ₩25,713 | ₩25,713 | ₩25,579 | ₩25,632 | -0.31% | 2.6만 |
|---|
| 2026.08.14 | ₩25,619 | ₩25,713 | ₩25,619 | ₩25,659 | +0.16% | 2.1만 |
|---|
| 2026.08.13 | ₩25,525 | ₩25,659 | ₩25,525 | ₩25,659 | +0.53% | 1.7만 |
|---|
| 2026.08.12 | ₩25,686 | ₩25,686 | ₩25,518 | ₩25,585 | -0.39% | 2만 |
|---|
| 2026.08.11 | ₩25,619 | ₩25,691 | ₩25,619 | ₩25,645 | +0.10% | 2.1만 |
|---|
| 2026.08.10 | ₩25,739 | ₩25,793 | ₩25,685 | ₩25,719 | -0.08% | 1.6만 |
|---|
| 2026.08.07 | ₩25,686 | ₩25,713 | ₩25,538 | ₩25,672 | -0.05% | 3.6만 |
|---|
| 2026.08.06 | ₩25,592 | ₩25,619 | ₩25,578 | ₩25,578 | -0.05% | 1만 |
|---|
| 2026.08.05 | ₩25,645 | ₩25,645 | ₩25,565 | ₩25,592 | -0.21% | 1.6만 |
|---|
| 2026.08.04 | ₩25,632 | ₩25,686 | ₩25,548 | ₩25,567 | -0.25% | 1.9만 |
|---|
| 2026.08.03 | ₩25,645 | ₩26,651 | ₩25,525 | ₩25,632 | -0.05% | 8.4천 |
|---|
| 2026.07.31 | ₩25,511 | ₩25,672 | ₩25,511 | ₩25,552 | +0.16% | 7.3만 |
|---|
| 2026.07.30 | ₩25,739 | ₩25,739 | ₩25,498 | ₩25,525 | -0.83% | 1.2만 |
|---|
| 2026.07.29 | ₩25,686 | ₩25,686 | ₩25,552 | ₩25,578 | -0.42% | 2.3만 |
|---|
| 2026.07.28 | ₩25,699 | ₩25,739 | ₩25,592 | ₩25,639 | -0.23% | 1.5만 |
|---|
| 2026.07.27 | ₩25,699 | ₩25,699 | ₩25,525 | ₩25,552 | -0.57% | 2.5만 |
|---|
| 2026.07.24 | ₩25,632 | ₩25,659 | ₩25,558 | ₩25,565 | -0.26% | 8.2천 |
|---|
| 2026.07.23 | ₩25,927 | ₩26,048 | ₩25,914 | ₩25,941 | +0.05% | 2.1만 |
|---|
| 2026.07.22 | ₩25,994 | ₩25,994 | ₩25,967 | ₩25,994 | 0.00% | 9.7천 |
|---|
| 2026.07.21 | ₩26,034 | ₩26,034 | ₩25,981 | ₩25,981 | -0.21% | 1.2만 |
|---|
| 2026.07.20 | ₩26,034 | ₩26,034 | ₩25,954 | ₩25,981 | -0.21% | 8.5천 |
|---|
| 2026.07.17 | ₩25,981 | ₩26,021 | ₩25,888 | ₩25,940 | -0.16% | 1만 |
|---|
| 2026.07.16 | ₩25,873 | ₩25,981 | ₩25,873 | ₩25,914 | +0.16% | 1.1만 |
|---|
| 2026.07.15 | ₩25,920 | ₩25,982 | ₩25,847 | ₩25,905 | -0.06% | 5.4천 |
|---|
| 2026.07.14 | ₩25,860 | ₩25,954 | ₩25,820 | ₩25,820 | -0.16% | 1.2만 |
|---|
| 2026.07.13 | ₩25,954 | ₩25,954 | ₩25,873 | ₩25,873 | -0.31% | 1.7만 |
|---|
| 2026.07.10 | ₩25,900 | ₩25,954 | ₩25,887 | ₩25,900 | 0.00% | 4.8만 |
|---|
| 2026.07.09 | ₩25,900 | ₩25,914 | ₩25,873 | ₩25,887 | -0.05% | 1.1만 |
|---|
| 2026.07.08 | ₩25,981 | ₩25,981 | ₩25,834 | ₩25,873 | -0.41% | 1.8만 |
|---|
| 2026.07.07 | ₩25,994 | ₩26,021 | ₩25,900 | ₩25,927 | -0.26% | 2.2만 |
|---|
| 2026.07.06 | ₩26,034 | ₩26,075 | ₩25,900 | ₩25,954 | -0.31% | 2.4만 |
|---|
| 2026.07.02 | ₩25,806 | ₩25,967 | ₩25,806 | ₩25,967 | +0.62% | 1.6만 |
|---|
| 2026.07.01 | ₩25,887 | ₩25,927 | ₩25,780 | ₩25,806 | -0.31% | 6.8만 |
|---|
| 2026.06.30 | ₩25,954 | ₩25,954 | ₩25,753 | ₩25,820 | -0.52% | 24.4만 |
|---|
| 2026.06.29 | ₩25,887 | ₩26,236 | ₩25,847 | ₩25,860 | -0.10% | 2만 |
|---|
| 2026.06.26 | ₩25,981 | ₩26,155 | ₩25,847 | ₩25,847 | -0.52% | 2.5만 |
|---|
| 2026.06.25 | ₩26,155 | ₩26,249 | ₩25,981 | ₩26,021 | -0.51% | 2.6만 |
|---|
| 2026.06.24 | ₩26,330 | ₩26,330 | ₩26,155 | ₩26,155 | -0.66% | 8.3천 |
|---|
| 2026.06.23 | ₩26,222 | ₩26,343 | ₩26,155 | ₩26,155 | -0.26% | 2.4만 |
|---|
| 2026.06.22 | ₩26,477 | ₩26,477 | ₩26,236 | ₩26,262 | -0.81% | 1.2만 |
|---|
| 2026.06.18 | ₩26,182 | ₩26,544 | ₩26,182 | ₩26,490 | +1.18% | 1.6만 |
|---|
| 2026.06.17 | ₩26,182 | ₩26,222 | ₩26,115 | ₩26,195 | +0.05% | 1.5만 |
|---|
| 2026.06.16 | ₩26,343 | ₩26,343 | ₩26,128 | ₩26,222 | -0.46% | 3.9천 |
|---|
| 2026.06.15 | ₩26,370 | ₩26,410 | ₩26,182 | ₩26,262 | -0.41% | 9.2천 |
|---|
| 2026.06.12 | ₩26,423 | ₩26,423 | ₩26,236 | ₩26,236 | -0.71% | 8천 |
|---|
| 2026.06.11 | ₩26,249 | ₩26,356 | ₩26,236 | ₩26,289 | +0.15% | 9.3천 |
|---|
| 2026.06.10 | ₩26,303 | ₩26,343 | ₩26,236 | ₩26,289 | -0.05% | 9.1천 |
|---|
| 2026.06.09 | ₩26,303 | ₩26,487 | ₩26,236 | ₩26,301 | -0.01% | 2.3만 |
|---|
| 2026.06.08 | ₩26,437 | ₩26,504 | ₩26,289 | ₩26,289 | -0.56% | 2만 |
|---|
| 2026.06.05 | ₩26,571 | ₩26,571 | ₩26,343 | ₩26,410 | -0.61% | 1.9만 |
|---|
| 2026.06.04 | ₩26,745 | ₩26,745 | ₩26,477 | ₩26,584 | -0.60% | 1.5만 |
|---|
| 2026.06.03 | ₩26,759 | ₩26,759 | ₩26,584 | ₩26,598 | -0.60% | 2.1천 |
|---|
| 2026.06.02 | ₩26,692 | ₩26,826 | ₩26,651 | ₩26,652 | -0.15% | 9.9천 |
|---|
| 2026.06.01 | ₩26,812 | ₩26,812 | ₩26,678 | ₩26,745 | -0.25% | 4.1천 |
|---|
| 2026.05.29 | ₩26,826 | ₩26,826 | ₩26,692 | ₩26,772 | -0.20% | 2.2만 |
|---|
| 2026.05.28 | ₩26,759 | ₩26,826 | ₩26,694 | ₩26,826 | +0.25% | 5.2천 |
|---|
| 2026.05.27 | ₩26,710 | ₩26,759 | ₩26,598 | ₩26,759 | +0.18% | 1.9만 |
|---|
| 2026.05.26 | ₩26,611 | ₩26,684 | ₩26,410 | ₩26,618 | +0.03% | 6.4천 |
|---|
| 2026.05.22 | ₩26,665 | ₩26,665 | ₩26,424 | ₩26,558 | -0.40% | 1.3만 |
|---|
| 2026.05.21 | ₩26,437 | ₩26,638 | ₩26,437 | ₩26,638 | +0.76% | 2.1만 |
|---|
| 2026.05.20 | ₩26,330 | ₩26,487 | ₩26,330 | ₩26,484 | +0.59% | 3.3만 |
|---|
| 2026.05.19 | ₩26,383 | ₩26,477 | ₩26,289 | ₩26,370 | -0.05% | 2.3만 |
|---|
| 2026.05.18 | ₩26,423 | ₩26,423 | ₩26,289 | ₩26,330 | -0.36% | 1.1만 |
|---|
| 2026.05.15 | ₩26,477 | ₩26,477 | ₩26,343 | ₩26,416 | -0.23% | 9천 |
|---|
| 2026.05.14 | ₩26,678 | ₩26,678 | ₩26,490 | ₩26,544 | -0.50% | 7천 |
|---|
| 2026.05.13 | ₩26,504 | ₩26,611 | ₩26,504 | ₩26,558 | +0.20% | 1.3만 |
|---|
| 2026.05.12 | ₩26,410 | ₩26,611 | ₩26,262 | ₩26,571 | +0.61% | 3.1만 |
|---|
| 2026.05.11 | ₩26,276 | ₩26,410 | ₩26,182 | ₩26,410 | +0.51% | 1.9만 |
|---|
| 2026.05.08 | ₩26,128 | ₩26,236 | ₩26,084 | ₩26,235 | +0.41% | 1.1만 |
|---|
| 2026.05.07 | ₩26,075 | ₩26,128 | ₩25,967 | ₩26,115 | +0.15% | 2.9만 |
|---|
| 2026.05.06 | ₩25,873 | ₩26,075 | ₩25,873 | ₩26,061 | +0.73% | 1만 |
|---|
| 2026.05.05 | ₩25,860 | ₩26,007 | ₩25,766 | ₩25,847 | -0.05% | 2.8만 |
|---|
| 2026.05.04 | ₩26,021 | ₩26,021 | ₩25,847 | ₩25,873 | -0.57% | 1.4만 |
|---|
| 2026.05.01 | ₩26,008 | ₩26,048 | ₩25,927 | ₩25,994 | -0.05% | 1.5만 |
|---|
| 2026.04.30 | ₩25,927 | ₩25,994 | ₩25,820 | ₩25,941 | +0.05% | 4.9만 |
|---|
| 2026.04.29 | ₩25,954 | ₩25,954 | ₩25,820 | ₩25,887 | -0.26% | 1.6만 |
|---|
| 2026.04.28 | ₩25,873 | ₩25,954 | ₩25,847 | ₩25,954 | +0.31% | 2.4만 |
|---|
| 2026.04.27 | ₩26,008 | ₩26,008 | ₩25,793 | ₩25,914 | -0.36% | 2.7만 |
|---|
| 2026.04.24 | ₩26,155 | ₩26,155 | ₩25,860 | ₩25,954 | -0.77% | 2.3만 |
|---|
| 2026.04.23 | ₩26,531 | ₩26,531 | ₩26,262 | ₩26,450 | -0.30% | 13만 |
|---|
| 2026.04.22 | ₩26,571 | ₩26,584 | ₩26,477 | ₩26,504 | -0.25% | 1.5만 |
|---|
| 2026.04.21 | ₩26,517 | ₩26,517 | ₩26,437 | ₩26,477 | -0.15% | 4.3천 |
|---|
| 2026.04.20 | ₩26,558 | ₩26,558 | ₩26,370 | ₩26,517 | -0.15% | 2만 |
|---|
| 2026.04.17 | ₩26,625 | ₩26,705 | ₩26,410 | ₩26,504 | -0.45% | 1.8만 |
|---|
| 2026.04.16 | ₩26,759 | ₩26,759 | ₩26,558 | ₩26,638 | -0.45% | 3.2만 |
|---|
| 2026.04.15 | ₩26,678 | ₩26,839 | ₩26,584 | ₩26,718 | +0.15% | 3만 |
|---|
| 2026.04.14 | ₩26,558 | ₩26,705 | ₩26,558 | ₩26,678 | +0.45% | 3.3만 |
|---|
| 2026.04.13 | ₩26,464 | ₩26,558 | ₩26,437 | ₩26,558 | +0.35% | 2만 |
|---|
| 2026.04.10 | ₩26,490 | ₩26,611 | ₩26,450 | ₩26,598 | +0.41% | 4.6만 |
|---|
| 2026.04.09 | ₩26,383 | ₩26,490 | ₩26,383 | ₩26,477 | +0.36% | 1.5만 |
|---|
| 2026.04.08 | ₩26,410 | ₩26,410 | ₩26,169 | ₩26,397 | -0.05% | 0 |
|---|
| 2026.04.07 | ₩26,115 | ₩26,276 | ₩26,021 | ₩26,276 | +0.62% | 1만 |
|---|
| 2026.04.06 | ₩26,115 | ₩26,169 | ₩26,048 | ₩26,142 | +0.10% | 1.6만 |
|---|
| 2026.04.02 | ₩25,847 | ₩26,115 | ₩25,659 | ₩26,075 | +0.88% | 9.9천 |
|---|
| 2026.04.01 | ₩25,820 | ₩26,048 | ₩25,793 | ₩25,847 | +0.10% | 1.8만 |
|---|
| 2026.03.31 | ₩26,021 | ₩26,021 | ₩25,552 | ₩25,686 | -1.29% | 12.5만 |
|---|
| 2026.03.30 | ₩26,088 | ₩26,102 | ₩25,753 | ₩25,900 | -0.72% | 3.2만 |
|---|
| 2026.03.27 | ₩25,994 | ₩26,021 | ₩25,900 | ₩25,981 | -0.05% | 2.1만 |
|---|
| 2026.03.26 | ₩26,155 | ₩26,155 | ₩25,887 | ₩26,034 | -0.46% | 2.9만 |
|---|
| 2026.03.25 | ₩26,195 | ₩26,222 | ₩25,894 | ₩26,081 | -0.44% | 3.3만 |
|---|
| 2026.03.24 | ₩26,115 | ₩26,195 | ₩25,954 | ₩26,142 | +0.10% | 7.7천 |
|---|
| 2026.03.23 | ₩26,142 | ₩26,262 | ₩25,967 | ₩26,021 | -0.46% | 1.7만 |
|---|
| 2026.03.20 | ₩26,135 | ₩26,276 | ₩25,927 | ₩25,994 | -0.54% | 2.7만 |
|---|
| 2026.03.19 | ₩26,169 | ₩26,276 | ₩25,994 | ₩26,222 | +0.21% | 2.1만 |
|---|
| 2026.03.18 | ₩26,356 | ₩26,370 | ₩26,182 | ₩26,249 | -0.41% | 2.3만 |
|---|
| 2026.03.17 | ₩26,236 | ₩26,490 | ₩26,195 | ₩26,330 | +0.36% | 1.3만 |
|---|
| 2026.03.16 | ₩26,490 | ₩26,611 | ₩26,236 | ₩26,330 | -0.61% | 2.4만 |
|---|
| 2026.03.13 | ₩26,571 | ₩26,598 | ₩26,303 | ₩26,397 | -0.66% | 3.6만 |
|---|
| 2026.03.12 | ₩26,584 | ₩26,625 | ₩26,451 | ₩26,558 | -0.10% | 5.1만 |
|---|
| 2026.03.11 | ₩26,651 | ₩26,692 | ₩26,517 | ₩26,531 | -0.45% | 1.7만 |
|---|
| 2026.03.10 | ₩26,745 | ₩26,812 | ₩26,584 | ₩26,651 | -0.35% | 1.9만 |
|---|
| 2026.03.09 | ₩26,611 | ₩26,812 | ₩26,571 | ₩26,732 | +0.45% | 1 |
|---|
| 2026.03.06 | ₩26,826 | ₩26,826 | ₩26,611 | ₩26,745 | -0.30% | 1 |
|---|
| 2026.03.05 | ₩26,879 | ₩26,879 | ₩26,705 | ₩26,826 | -0.20% | 1 |
|---|
| 2026.03.04 | ₩26,866 | ₩27,027 | ₩26,799 | ₩26,879 | +0.05% | 1 |
|---|
| 2026.03.03 | ₩26,651 | ₩26,973 | ₩26,651 | ₩26,973 | +1.21% | 1 |
|---|
| 2026.03.02 | ₩26,920 | ₩27,067 | ₩26,826 | ₩27,067 | +0.55% | 1 |
|---|
| 2026.02.27 | ₩26,906 | ₩27,027 | ₩26,692 | ₩26,920 | +0.05% | 1 |
|---|
| 2026.02.26 | ₩27,215 | ₩27,215 | ₩27,000 | ₩27,067 | -0.54% | 4.8천 |
|---|
| 2026.02.25 | ₩27,107 | ₩27,290 | ₩27,067 | ₩27,094 | -0.05% | 1 |
|---|
| 2026.02.24 | ₩27,443 | ₩27,443 | ₩27,094 | ₩27,141 | -1.10% | 1 |
|---|
| 2026.02.23 | ₩27,496 | ₩27,496 | ₩27,201 | ₩27,402 | -0.34% | 1 |
|---|
| 2026.02.20 | ₩27,389 | ₩27,523 | ₩27,389 | ₩27,492 | +0.37% | 3.6천 |
|---|
| 2026.02.19 | ₩27,577 | ₩27,577 | ₩27,389 | ₩27,423 | -0.56% | 1.1만 |
|---|
| 2026.02.18 | ₩27,523 | ₩27,604 | ₩27,456 | ₩27,537 | +0.05% | 1.5만 |
|---|
| 2026.02.17 | ₩27,590 | ₩27,590 | ₩27,463 | ₩27,523 | -0.24% | 1.5만 |
|---|
| 2026.02.13 | ₩27,510 | ₩27,590 | ₩27,376 | ₩27,483 | -0.10% | 1.1만 |
|---|
| 2026.02.12 | ₩27,604 | ₩27,604 | ₩27,403 | ₩27,440 | -0.59% | 7.3천 |
|---|
| 2026.02.11 | ₩27,483 | ₩27,604 | ₩27,415 | ₩27,590 | +0.39% | 1.5만 |
|---|
| 2026.02.10 | ₩27,228 | ₩27,483 | ₩27,228 | ₩27,483 | +0.94% | 1.7만 |
|---|
| 2026.02.09 | ₩27,228 | ₩27,228 | ₩27,188 | ₩27,215 | -0.05% | 1.3만 |
|---|
| 2026.02.06 | ₩27,362 | ₩27,362 | ₩27,175 | ₩27,201 | -0.59% | 3만 |
|---|
| 2026.02.05 | ₩27,376 | ₩27,376 | ₩27,228 | ₩27,295 | -0.29% | 1.3만 |
|---|
| 2026.02.04 | ₩27,456 | ₩27,523 | ₩27,282 | ₩27,392 | -0.24% | 2.5만 |
|---|
| 2026.02.03 | ₩27,456 | ₩27,577 | ₩27,282 | ₩27,550 | +0.34% | 2만 |
|---|
| 2026.02.02 | ₩27,369 | ₩27,496 | ₩27,242 | ₩27,427 | +0.21% | 1.1만 |
|---|
| 2026.01.30 | ₩27,362 | ₩27,376 | ₩27,228 | ₩27,349 | -0.05% | 5.4천 |
|---|
| 2026.01.29 | ₩27,349 | ₩27,429 | ₩27,175 | ₩27,201 | -0.54% | 6.4천 |
|---|
| 2026.01.28 | ₩27,510 | ₩27,564 | ₩27,188 | ₩27,201 | -1.12% | 1.3만 |
|---|
| 2026.01.27 | ₩27,496 | ₩27,564 | ₩27,443 | ₩27,537 | +0.15% | 1.1만 |
|---|
| 2026.01.26 | ₩27,081 | ₩27,523 | ₩27,040 | ₩27,470 | +1.44% | 3만 |
|---|
| 2026.01.23 | ₩27,631 | ₩27,631 | ₩27,523 | ₩27,550 | -0.29% | 1.3만 |
|---|
| 2026.01.22 | ₩27,483 | ₩27,631 | ₩27,483 | ₩27,568 | +0.31% | 1.4만 |
|---|
| 2026.01.21 | ₩27,657 | ₩27,684 | ₩27,376 | ₩27,483 | -0.63% | 3.3만 |
|---|
| 2026.01.20 | ₩27,496 | ₩27,738 | ₩27,483 | ₩27,678 | +0.66% | 1.4만 |
|---|
| 2026.01.16 | ₩27,926 | ₩27,926 | ₩27,684 | ₩27,738 | -0.67% | 1만 |
|---|
| 2026.01.15 | ₩27,899 | ₩27,899 | ₩27,483 | ₩27,711 | -0.67% | 7.3천 |
|---|
| 2026.01.14 | ₩27,470 | ₩27,939 | ₩27,470 | ₩27,671 | +0.73% | 1.1만 |
|---|
| 2026.01.13 | ₩27,376 | ₩27,456 | ₩27,255 | ₩27,456 | +0.29% | 8천 |
|---|
| 2026.01.12 | ₩27,255 | ₩27,443 | ₩27,099 | ₩27,362 | +0.39% | 1.8만 |
|---|
| 2026.01.09 | ₩27,429 | ₩27,454 | ₩27,134 | ₩27,268 | -0.59% | 1.4만 |
|---|
| 2026.01.08 | ₩27,443 | ₩27,456 | ₩27,242 | ₩27,295 | -0.54% | 1.3만 |
|---|
| 2026.01.07 | ₩27,416 | ₩27,483 | ₩27,226 | ₩27,335 | -0.29% | 2만 |
|---|
| 2026.01.06 | ₩27,161 | ₩27,349 | ₩27,047 | ₩27,349 | +0.69% | 1.4만 |
|---|
| 2026.01.05 | ₩27,201 | ₩27,322 | ₩26,987 | ₩27,081 | -0.44% | 2.3만 |
|---|
| 2026.01.02 | ₩26,772 | ₩27,000 | ₩26,772 | ₩26,987 | +0.80% | 1만 |
|---|
| 2025.12.31 | ₩26,759 | ₩27,040 | ₩26,732 | ₩26,879 | +0.45% | 23.9만 |
|---|
| 2025.12.30 | ₩26,370 | ₩26,799 | ₩26,356 | ₩26,732 | +1.37% | 9만 |
|---|
| 2025.12.29 | ₩26,356 | ₩26,490 | ₩26,343 | ₩26,370 | +0.05% | 7.3만 |
|---|
| 2025.12.26 | ₩26,295 | ₩26,557 | ₩26,295 | ₩26,511 | +0.82% | 3.3만 |
|---|
| 2025.12.24 | ₩26,410 | ₩26,544 | ₩26,289 | ₩26,517 | +0.41% | 1.5만 |
|---|
| 2025.12.23 | ₩26,370 | ₩26,437 | ₩26,236 | ₩26,423 | +0.20% | 4.8만 |
|---|
| 2025.12.22 | ₩26,370 | ₩26,640 | ₩26,236 | ₩26,316 | -0.20% | 8.8만 |
|---|
| 2025.12.19 | ₩26,558 | ₩26,625 | ₩26,450 | ₩26,464 | -0.35% | 5.4만 |
|---|
| 2025.12.18 | ₩26,477 | ₩26,772 | ₩26,423 | ₩26,558 | +0.30% | 9.7만 |
|---|
| 2025.12.17 | ₩26,504 | ₩26,579 | ₩26,330 | ₩26,370 | -0.51% | 4.4만 |
|---|
| 2025.12.16 | ₩26,665 | ₩26,893 | ₩26,504 | ₩26,504 | -0.60% | 6.5만 |
|---|
| 2025.12.15 | ₩26,718 | ₩27,014 | ₩26,504 | ₩26,638 | -0.30% | 3.9만 |
|---|
| 2025.12.12 | ₩27,094 | ₩27,295 | ₩26,665 | ₩26,705 | -1.44% | 1.7만 |
|---|
| 2025.12.11 | ₩27,282 | ₩27,332 | ₩27,054 | ₩27,175 | -0.39% | 3.2만 |
|---|
| 2025.12.10 | ₩27,175 | ₩27,456 | ₩27,087 | ₩27,416 | +0.89% | 2.8만 |
|---|
| 2025.12.09 | ₩27,094 | ₩27,349 | ₩26,960 | ₩27,242 | +0.54% | 3만 |
|---|
| 2025.12.08 | ₩27,161 | ₩27,242 | ₩26,920 | ₩27,121 | -0.15% | 2.7만 |
|---|
| 2025.12.05 | ₩26,692 | ₩27,175 | ₩26,611 | ₩27,107 | +1.56% | 3.8만 |
|---|
| 2025.12.04 | ₩26,772 | ₩27,107 | ₩26,611 | ₩26,718 | -0.20% | 3.8만 |
|---|
| 2025.12.03 | ₩26,759 | ₩26,979 | ₩26,531 | ₩26,973 | +0.80% | 2.8만 |
|---|
| 2025.12.02 | ₩26,356 | ₩26,678 | ₩26,222 | ₩26,678 | +1.22% | 5.7만 |
|---|
| 2025.12.01 | ₩26,088 | ₩26,477 | ₩26,088 | ₩26,262 | +0.67% | 6.1만 |
|---|
| 2025.11.28 | ₩26,423 | ₩26,423 | ₩26,175 | ₩26,195 | -0.86% | 1.9만 |
|---|
| 2025.11.26 | ₩26,222 | ₩26,437 | ₩26,222 | ₩26,229 | +0.03% | 4.3만 |
|---|
| 2025.11.25 | ₩26,517 | ₩26,517 | ₩26,048 | ₩26,169 | -1.32% | 5.7만 |
|---|
| 2025.11.24 | ₩26,423 | ₩27,282 | ₩26,356 | ₩26,423 | 0.00% | 3.3만 |
|---|
| 2025.11.21 | ₩26,383 | ₩26,423 | ₩25,914 | ₩26,410 | +0.10% | 4만 |
|---|
| 2025.11.20 | ₩26,960 | ₩26,960 | ₩26,303 | ₩26,303 | -2.44% | 3.9만 |
|---|
| 2025.11.19 | ₩26,987 | ₩27,014 | ₩26,725 | ₩26,759 | -0.84% | 4.3만 |
|---|
| 2025.11.18 | ₩26,866 | ₩27,151 | ₩26,826 | ₩26,933 | +0.25% | 2.4만 |
|---|
| 2025.11.17 | ₩27,228 | ₩27,349 | ₩26,839 | ₩26,960 | -0.99% | 3.5만 |
|---|
| 2025.11.14 | ₩27,295 | ₩27,564 | ₩27,228 | ₩27,228 | -0.25% | 3만 |
|---|
| 2025.11.13 | ₩27,724 | ₩27,724 | ₩27,349 | ₩27,429 | -1.06% | 2.9만 |
|---|
| 2025.11.12 | ₩27,966 | ₩27,966 | ₩27,604 | ₩27,644 | -1.15% | 4.2만 |
|---|
| 2025.11.11 | ₩28,100 | ₩28,140 | ₩27,845 | ₩27,926 | -0.62% | 2.5만 |
|---|
| 2025.11.10 | ₩28,073 | ₩28,100 | ₩27,966 | ₩28,060 | -0.05% | 2만 |
|---|
| 2025.11.07 | ₩27,671 | ₩27,899 | ₩27,671 | ₩27,872 | +0.73% | 2만 |
|---|
| 2025.11.06 | ₩27,952 | ₩27,966 | ₩27,703 | ₩27,805 | -0.53% | 1.2만 |
|---|
| 2025.11.05 | ₩27,657 | ₩28,033 | ₩27,644 | ₩27,885 | +0.82% | 2.2만 |
|---|
| 2025.11.04 | ₩27,657 | ₩27,926 | ₩27,657 | ₩27,724 | +0.24% | 1.6만 |
|---|
| 2025.11.03 | ₩27,966 | ₩28,140 | ₩27,751 | ₩27,845 | -0.43% | 2만 |
|---|
| 2025.10.31 | ₩27,993 | ₩27,993 | ₩27,703 | ₩27,966 | -0.10% | 2만 |
|---|
| 2025.10.30 | ₩28,100 | ₩28,100 | ₩27,778 | ₩27,859 | -0.86% | 1.9만 |
|---|
| 2025.10.29 | ₩28,234 | ₩28,234 | ₩28,073 | ₩28,127 | -0.38% | 2.9만 |
|---|
| 2025.10.28 | ₩28,248 | ₩28,248 | ₩28,073 | ₩28,181 | -0.24% | 8.3천 |
|---|
| 2025.10.27 | ₩28,174 | ₩28,301 | ₩28,073 | ₩28,207 | +0.12% | 2.2만 |
|---|
| 2025.10.24 | ₩28,234 | ₩28,274 | ₩28,046 | ₩28,113 | -0.43% | 1.2만 |
|---|
| 2025.10.23 | ₩28,583 | ₩28,610 | ₩28,476 | ₩28,516 | -0.23% | 1.5만 |
|---|
| 2025.10.22 | ₩28,543 | ₩28,543 | ₩28,449 | ₩28,543 | 0.00% | 1.3만 |
|---|
| 2025.10.21 | ₩28,596 | ₩28,650 | ₩28,543 | ₩28,556 | -0.14% | 1.4만 |
|---|
| 2025.10.20 | ₩28,409 | ₩28,757 | ₩28,382 | ₩28,583 | +0.61% | 5.8만 |
|---|
| 2025.10.17 | ₩28,221 | ₩28,395 | ₩28,167 | ₩28,341 | +0.43% | 2.5만 |
|---|
| 2025.10.16 | ₩28,301 | ₩28,409 | ₩28,261 | ₩28,301 | 0.00% | 2.4만 |
|---|
| 2025.10.15 | ₩28,033 | ₩28,181 | ₩28,033 | ₩28,181 | +0.53% | 3.5만 |
|---|
| 2025.10.14 | ₩28,301 | ₩28,449 | ₩27,999 | ₩28,033 | -0.95% | 4.6만 |
|---|
| 2025.10.13 | ₩28,489 | ₩28,502 | ₩28,274 | ₩28,462 | -0.09% | 1.5만 |
|---|
| 2025.10.10 | ₩28,690 | ₩28,720 | ₩28,221 | ₩28,301 | -1.36% | 3만 |
|---|
