시장 데이터를 불러오는 중
전체 종목
Goldman Sachs Group, Inc. (The) Dep Shs repstg 1/1000 Pfd Ser D Fltg 과거 주가
Goldman Sachs Group, Inc. (The) Dep Shs repstg 1/1000 Pfd Ser D Fltg · GS-PD · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs Group, Inc. (The) Dep Shs repstg 1/1000 Pfd Ser D Fltg · GS-PD · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,072 | ₩25,179 | ₩25,072 | ₩25,154 | +0.33% | 5.5만 |
| 2026.10.08 | ₩25,058 | ₩25,192 | ₩25,045 | ₩25,072 | +0.05% | 8.8만 |
| 2026.10.07 | ₩25,166 | ₩25,233 | ₩25,025 | ₩25,058 | -0.43% | 16.7만 |
| 2026.10.06 | ₩25,219 | ₩25,367 | ₩25,219 | ₩25,233 | +0.05% | 10.4만 |
| 2026.10.05 | ₩25,179 | ₩25,380 | ₩25,171 | ₩25,233 | +0.21% | 11.7만 |
| 2026.10.02 | ₩25,166 | ₩25,246 | ₩25,143 | ₩25,192 | +0.11% | 10.8만 |
| 2026.10.01 | ₩25,142 | ₩25,259 | ₩25,058 | ₩25,206 | +0.25% | 11.3만 |
| 2026.09.30 | ₩25,099 | ₩25,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,139 |
| +0.16% |
| 29.3만 |
| 2026.09.29 | ₩25,380 | ₩25,458 | ₩25,152 | ₩25,259 | -0.48% | 15.8만 |
|---|
| 2026.09.28 | ₩25,353 | ₩25,420 | ₩25,233 | ₩25,326 | -0.11% | 8.7만 |
|---|
| 2026.09.25 | ₩25,434 | ₩25,487 | ₩25,368 | ₩25,460 | +0.11% | 7.5만 |
|---|
| 2026.09.24 | ₩25,554 | ₩25,581 | ₩25,447 | ₩25,527 | -0.10% | 6.8만 |
|---|
| 2026.09.23 | ₩25,367 | ₩25,661 | ₩25,300 | ₩25,661 | +1.16% | 22.3만 |
|---|
| 2026.09.22 | ₩25,487 | ₩25,487 | ₩25,326 | ₩25,353 | -0.53% | 10.1만 |
|---|
| 2026.09.21 | ₩25,340 | ₩25,514 | ₩25,259 | ₩25,447 | +0.42% | 8.2만 |
|---|
| 2026.09.18 | ₩25,072 | ₩25,380 | ₩25,072 | ₩25,340 | +1.07% | 13.6만 |
|---|
| 2026.09.17 | ₩25,058 | ₩25,179 | ₩25,058 | ₩25,099 | +0.16% | 15만 |
|---|
| 2026.09.16 | ₩25,032 | ₩25,179 | ₩24,978 | ₩25,058 | +0.11% | 13.4만 |
|---|
| 2026.09.15 | ₩24,911 | ₩25,179 | ₩24,871 | ₩25,072 | +0.65% | 35.9만 |
|---|
| 2026.09.14 | ₩24,911 | ₩25,032 | ₩24,884 | ₩24,951 | +0.16% | 9만 |
|---|
| 2026.09.11 | ₩24,991 | ₩25,179 | ₩24,884 | ₩24,924 | -0.27% | 10.8만 |
|---|
| 2026.09.10 | ₩25,058 | ₩25,099 | ₩24,857 | ₩24,951 | -0.43% | 16.5만 |
|---|
| 2026.09.09 | ₩25,125 | ₩25,152 | ₩25,058 | ₩25,099 | -0.11% | 9.7만 |
|---|
| 2026.09.08 | ₩25,179 | ₩25,233 | ₩25,072 | ₩25,072 | -0.43% | 9.1만 |
|---|
| 2026.09.04 | ₩24,938 | ₩25,186 | ₩24,938 | ₩25,099 | +0.64% | 16.1만 |
|---|
| 2026.09.03 | ₩24,938 | ₩25,112 | ₩24,924 | ₩24,991 | +0.21% | 12.8만 |
|---|
| 2026.09.02 | ₩24,871 | ₩25,099 | ₩24,871 | ₩24,965 | +0.38% | 8.5만 |
|---|
| 2026.09.01 | ₩24,924 | ₩25,112 | ₩24,831 | ₩24,871 | -0.22% | 13.2만 |
|---|
| 2026.08.31 | ₩25,179 | ₩25,179 | ₩25,005 | ₩25,058 | -0.48% | 29.8만 |
|---|
| 2026.08.28 | ₩25,179 | ₩25,219 | ₩25,085 | ₩25,099 | -0.32% | 6.4만 |
|---|
| 2026.08.27 | ₩25,192 | ₩25,259 | ₩25,099 | ₩25,179 | -0.05% | 11.3만 |
|---|
| 2026.08.26 | ₩25,085 | ₩25,192 | ₩25,085 | ₩25,125 | +0.16% | 21.7만 |
|---|
| 2026.08.25 | ₩25,192 | ₩25,259 | ₩25,112 | ₩25,145 | -0.19% | 11.8만 |
|---|
| 2026.08.24 | ₩25,112 | ₩25,192 | ₩25,099 | ₩25,112 | 0.00% | 10.6만 |
|---|
| 2026.08.21 | ₩25,139 | ₩25,246 | ₩25,085 | ₩25,099 | -0.16% | 8.9만 |
|---|
| 2026.08.20 | ₩25,139 | ₩25,246 | ₩25,125 | ₩25,139 | 0.00% | 7.5만 |
|---|
| 2026.08.19 | ₩25,099 | ₩25,313 | ₩25,086 | ₩25,179 | +0.32% | 7.9만 |
|---|
| 2026.08.18 | ₩25,099 | ₩25,259 | ₩25,018 | ₩25,059 | -0.16% | 16.2만 |
|---|
| 2026.08.17 | ₩25,259 | ₩25,259 | ₩25,058 | ₩25,152 | -0.42% | 11.5만 |
|---|
| 2026.08.14 | ₩25,152 | ₩25,286 | ₩25,152 | ₩25,192 | +0.16% | 7.1만 |
|---|
| 2026.08.13 | ₩25,192 | ₩25,246 | ₩25,139 | ₩25,192 | 0.00% | 6.7만 |
|---|
| 2026.08.12 | ₩25,300 | ₩25,420 | ₩25,125 | ₩25,179 | -0.48% | 17.8만 |
|---|
| 2026.08.11 | ₩25,340 | ₩25,420 | ₩25,233 | ₩25,313 | -0.11% | 9.5만 |
|---|
| 2026.08.10 | ₩25,313 | ₩25,447 | ₩25,214 | ₩25,447 | +0.53% | 12.9만 |
|---|
| 2026.08.07 | ₩25,125 | ₩25,279 | ₩25,125 | ₩25,239 | +0.45% | 10.6만 |
|---|
| 2026.08.06 | ₩25,192 | ₩25,229 | ₩25,112 | ₩25,112 | -0.32% | 10만 |
|---|
| 2026.08.05 | ₩25,192 | ₩25,233 | ₩25,112 | ₩25,233 | +0.16% | 10.4만 |
|---|
| 2026.08.04 | ₩25,259 | ₩25,385 | ₩25,192 | ₩25,192 | -0.27% | 10.3만 |
|---|
| 2026.08.03 | ₩25,233 | ₩25,326 | ₩25,192 | ₩25,313 | +0.32% | 8.5만 |
|---|
| 2026.07.31 | ₩25,192 | ₩25,367 | ₩25,139 | ₩25,300 | +0.43% | 17만 |
|---|
| 2026.07.30 | ₩25,125 | ₩25,219 | ₩25,038 | ₩25,219 | +0.37% | 12.7만 |
|---|
| 2026.07.29 | ₩25,179 | ₩25,246 | ₩25,132 | ₩25,139 | -0.16% | 11.6만 |
|---|
| 2026.07.28 | ₩25,206 | ₩25,286 | ₩25,139 | ₩25,152 | -0.21% | 15.2만 |
|---|
| 2026.07.27 | ₩25,259 | ₩25,326 | ₩25,206 | ₩25,219 | -0.16% | 16만 |
|---|
| 2026.07.24 | ₩25,206 | ₩25,340 | ₩25,206 | ₩25,273 | +0.27% | 12.2만 |
|---|
| 2026.07.23 | ₩25,460 | ₩25,621 | ₩25,460 | ₩25,581 | +0.47% | 6.7만 |
|---|
| 2026.07.22 | ₩25,501 | ₩25,635 | ₩25,487 | ₩25,554 | +0.21% | 29.4만 |
|---|
| 2026.07.21 | ₩25,554 | ₩25,675 | ₩25,487 | ₩25,541 | -0.05% | 10만 |
|---|
| 2026.07.20 | ₩25,514 | ₩25,661 | ₩25,514 | ₩25,621 | +0.42% | 14.4만 |
|---|
| 2026.07.17 | ₩25,460 | ₩25,621 | ₩25,460 | ₩25,621 | +0.63% | 8만 |
|---|
| 2026.07.16 | ₩25,460 | ₩25,554 | ₩25,434 | ₩25,527 | +0.26% | 7.3만 |
|---|
| 2026.07.15 | ₩25,434 | ₩25,554 | ₩25,370 | ₩25,487 | +0.21% | 5.9만 |
|---|
| 2026.07.14 | ₩25,353 | ₩25,460 | ₩25,340 | ₩25,340 | -0.05% | 6.1만 |
|---|
| 2026.07.13 | ₩25,380 | ₩25,487 | ₩25,353 | ₩25,353 | -0.11% | 6만 |
|---|
| 2026.07.10 | ₩25,434 | ₩25,447 | ₩25,367 | ₩25,367 | -0.26% | 5.5만 |
|---|
| 2026.07.09 | ₩25,393 | ₩25,447 | ₩25,367 | ₩25,393 | 0.00% | 5.5만 |
|---|
| 2026.07.08 | ₩25,648 | ₩25,648 | ₩25,326 | ₩25,367 | -1.10% | 18.2만 |
|---|
| 2026.07.07 | ₩25,460 | ₩25,661 | ₩25,460 | ₩25,648 | +0.74% | 6.9만 |
|---|
| 2026.07.06 | ₩25,554 | ₩25,554 | ₩25,434 | ₩25,487 | -0.26% | 5.9만 |
|---|
| 2026.07.02 | ₩25,447 | ₩25,514 | ₩25,367 | ₩25,487 | +0.16% | 7.8만 |
|---|
| 2026.07.01 | ₩25,353 | ₩25,530 | ₩25,313 | ₩25,380 | +0.11% | 12.1만 |
|---|
| 2026.06.30 | ₩25,367 | ₩25,514 | ₩25,286 | ₩25,286 | -0.32% | 54.1만 |
|---|
| 2026.06.29 | ₩25,434 | ₩25,527 | ₩25,353 | ₩25,420 | -0.05% | 8.1만 |
|---|
| 2026.06.26 | ₩25,353 | ₩25,493 | ₩25,326 | ₩25,353 | 0.00% | 6.9만 |
|---|
| 2026.06.25 | ₩25,474 | ₩25,521 | ₩25,353 | ₩25,380 | -0.37% | 15만 |
|---|
| 2026.06.24 | ₩25,541 | ₩25,594 | ₩25,407 | ₩25,460 | -0.31% | 11.6만 |
|---|
| 2026.06.23 | ₩25,541 | ₩25,541 | ₩25,434 | ₩25,447 | -0.37% | 9.5만 |
|---|
| 2026.06.22 | ₩25,675 | ₩25,715 | ₩25,460 | ₩25,554 | -0.47% | 17.8만 |
|---|
| 2026.06.18 | ₩25,581 | ₩25,782 | ₩25,561 | ₩25,675 | +0.37% | 9.1만 |
|---|
| 2026.06.17 | ₩25,527 | ₩25,594 | ₩25,460 | ₩25,514 | -0.05% | 11.6만 |
|---|
| 2026.06.16 | ₩25,460 | ₩25,621 | ₩25,434 | ₩25,511 | +0.20% | 14만 |
|---|
| 2026.06.15 | ₩25,621 | ₩25,675 | ₩25,434 | ₩25,487 | -0.52% | 42.9만 |
|---|
| 2026.06.12 | ₩25,527 | ₩25,621 | ₩25,514 | ₩25,594 | +0.26% | 6.1만 |
|---|
| 2026.06.11 | ₩25,661 | ₩25,675 | ₩25,514 | ₩25,594 | -0.26% | 10.4만 |
|---|
| 2026.06.10 | ₩25,661 | ₩25,715 | ₩25,527 | ₩25,594 | -0.26% | 12.5만 |
|---|
| 2026.06.09 | ₩25,621 | ₩25,704 | ₩25,608 | ₩25,661 | +0.16% | 7.7만 |
|---|
| 2026.06.08 | ₩25,608 | ₩25,728 | ₩25,594 | ₩25,681 | +0.29% | 12.7만 |
|---|
| 2026.06.05 | ₩25,795 | ₩25,849 | ₩25,608 | ₩25,635 | -0.62% | 7.8만 |
|---|
| 2026.06.04 | ₩25,688 | ₩25,916 | ₩25,688 | ₩25,769 | +0.31% | 9.8만 |
|---|
| 2026.06.03 | ₩25,983 | ₩25,983 | ₩25,809 | ₩25,822 | -0.62% | 9.6만 |
|---|
| 2026.06.02 | ₩26,104 | ₩26,157 | ₩25,983 | ₩25,983 | -0.46% | 8.5만 |
|---|
| 2026.06.01 | ₩26,130 | ₩26,171 | ₩25,956 | ₩26,157 | +0.10% | 10.5만 |
|---|
| 2026.05.29 | ₩26,063 | ₩26,157 | ₩26,037 | ₩26,050 | -0.05% | 8.1만 |
|---|
| 2026.05.28 | ₩26,090 | ₩26,184 | ₩26,023 | ₩26,171 | +0.31% | 7.6만 |
|---|
| 2026.05.27 | ₩26,023 | ₩26,157 | ₩26,006 | ₩26,090 | +0.26% | 9.7만 |
|---|
| 2026.05.26 | ₩25,929 | ₩26,104 | ₩25,847 | ₩26,037 | +0.41% | 10.5만 |
|---|
| 2026.05.22 | ₩25,916 | ₩26,077 | ₩25,846 | ₩25,929 | +0.05% | 13.6만 |
|---|
| 2026.05.21 | ₩25,581 | ₩25,983 | ₩25,581 | ₩25,955 | +1.46% | 11.8만 |
|---|
| 2026.05.20 | ₩25,554 | ₩25,715 | ₩25,554 | ₩25,702 | +0.58% | 5.4만 |
|---|
| 2026.05.19 | ₩25,474 | ₩25,661 | ₩25,474 | ₩25,608 | +0.53% | 10.1만 |
|---|
| 2026.05.18 | ₩25,621 | ₩25,714 | ₩25,541 | ₩25,605 | -0.06% | 11.1만 |
|---|
| 2026.05.15 | ₩25,688 | ₩25,755 | ₩25,621 | ₩25,621 | -0.26% | 6.5만 |
|---|
| 2026.05.14 | ₩25,822 | ₩25,876 | ₩25,742 | ₩25,809 | -0.05% | 7.5만 |
|---|
| 2026.05.13 | ₩25,795 | ₩25,903 | ₩25,767 | ₩25,836 | +0.16% | 11만 |
|---|
| 2026.05.12 | ₩25,728 | ₩25,876 | ₩25,621 | ₩25,836 | +0.42% | 31.8만 |
|---|
| 2026.05.11 | ₩25,742 | ₩25,782 | ₩25,594 | ₩25,755 | +0.05% | 15만 |
|---|
| 2026.05.08 | ₩25,581 | ₩25,675 | ₩25,581 | ₩25,661 | +0.31% | 8.9만 |
|---|
| 2026.05.07 | ₩25,581 | ₩25,648 | ₩25,568 | ₩25,608 | +0.10% | 10.3만 |
|---|
| 2026.05.06 | ₩25,487 | ₩25,635 | ₩25,460 | ₩25,594 | +0.42% | 12만 |
|---|
| 2026.05.05 | ₩25,474 | ₩25,580 | ₩25,407 | ₩25,447 | -0.11% | 8.6만 |
|---|
| 2026.05.04 | ₩25,527 | ₩25,621 | ₩25,434 | ₩25,434 | -0.37% | 6.1만 |
|---|
| 2026.05.01 | ₩25,608 | ₩25,661 | ₩25,501 | ₩25,514 | -0.37% | 7.5만 |
|---|
| 2026.04.30 | ₩25,367 | ₩25,675 | ₩25,367 | ₩25,608 | +0.95% | 9.1만 |
|---|
| 2026.04.29 | ₩25,434 | ₩25,474 | ₩25,353 | ₩25,380 | -0.21% | 10.1만 |
|---|
| 2026.04.28 | ₩25,474 | ₩25,541 | ₩25,434 | ₩25,514 | +0.16% | 9.8만 |
|---|
| 2026.04.27 | ₩25,581 | ₩25,658 | ₩25,420 | ₩25,514 | -0.26% | 19.2만 |
|---|
| 2026.04.24 | ₩25,661 | ₩25,661 | ₩25,474 | ₩25,581 | -0.31% | 14.6만 |
|---|
| 2026.04.23 | ₩25,916 | ₩25,929 | ₩25,728 | ₩25,929 | +0.05% | 124.4만 |
|---|
| 2026.04.22 | ₩25,876 | ₩25,970 | ₩25,822 | ₩25,876 | 0.00% | 25만 |
|---|
| 2026.04.21 | ₩25,903 | ₩25,983 | ₩25,822 | ₩25,876 | -0.10% | 8.3만 |
|---|
| 2026.04.20 | ₩25,943 | ₩25,970 | ₩25,769 | ₩25,916 | -0.10% | 11.1만 |
|---|
| 2026.04.17 | ₩26,130 | ₩26,171 | ₩25,889 | ₩25,970 | -0.62% | 15.6만 |
|---|
| 2026.04.16 | ₩26,238 | ₩26,264 | ₩25,996 | ₩26,130 | -0.41% | 10.3만 |
|---|
| 2026.04.15 | ₩26,251 | ₩26,331 | ₩26,104 | ₩26,238 | -0.05% | 12만 |
|---|
| 2026.04.14 | ₩26,130 | ₩26,291 | ₩26,077 | ₩26,197 | +0.26% | 11만 |
|---|
| 2026.04.13 | ₩25,996 | ₩26,152 | ₩25,943 | ₩26,063 | +0.26% | 9만 |
|---|
| 2026.04.10 | ₩26,238 | ₩26,278 | ₩25,976 | ₩25,996 | -0.92% | 19.8만 |
|---|
| 2026.04.09 | ₩26,144 | ₩26,197 | ₩26,016 | ₩26,184 | +0.15% | 7.6만 |
|---|
| 2026.04.08 | ₩26,130 | ₩26,238 | ₩25,728 | ₩26,171 | +0.15% | 0 |
|---|
| 2026.04.07 | ₩25,742 | ₩25,903 | ₩25,702 | ₩25,903 | +0.62% | 9.6만 |
|---|
| 2026.04.06 | ₩25,836 | ₩25,929 | ₩25,608 | ₩25,742 | -0.36% | 15.6만 |
|---|
| 2026.04.02 | ₩25,594 | ₩25,849 | ₩25,568 | ₩25,742 | +0.58% | 6.8만 |
|---|
| 2026.04.01 | ₩25,541 | ₩25,728 | ₩25,447 | ₩25,594 | +0.21% | 9.3만 |
|---|
| 2026.03.31 | ₩25,259 | ₩25,675 | ₩25,233 | ₩25,541 | +1.11% | 49.3만 |
|---|
| 2026.03.30 | ₩25,420 | ₩25,534 | ₩25,206 | ₩25,259 | -0.63% | 15.2만 |
|---|
| 2026.03.27 | ₩25,460 | ₩25,568 | ₩25,219 | ₩25,407 | -0.21% | 21.3만 |
|---|
| 2026.03.26 | ₩25,608 | ₩25,809 | ₩25,386 | ₩25,594 | -0.05% | 18.2만 |
|---|
| 2026.03.25 | ₩25,903 | ₩25,903 | ₩25,340 | ₩25,688 | -0.83% | 24.2만 |
|---|
| 2026.03.24 | ₩25,608 | ₩25,862 | ₩25,568 | ₩25,702 | +0.37% | 14.8만 |
|---|
| 2026.03.23 | ₩25,922 | ₩25,996 | ₩25,595 | ₩25,655 | -1.03% | 11.9만 |
|---|
| 2026.03.20 | ₩25,970 | ₩25,970 | ₩25,702 | ₩25,755 | -0.83% | 9.1만 |
|---|
| 2026.03.19 | ₩25,862 | ₩26,037 | ₩25,809 | ₩25,903 | +0.16% | 10.7만 |
|---|
| 2026.03.18 | ₩25,894 | ₩26,076 | ₩25,822 | ₩25,822 | -0.28% | 16.3만 |
|---|
| 2026.03.17 | ₩25,996 | ₩26,130 | ₩25,822 | ₩26,082 | +0.33% | 21.5만 |
|---|
| 2026.03.16 | ₩25,983 | ₩26,077 | ₩25,816 | ₩25,889 | -0.36% | 11.4만 |
|---|
| 2026.03.13 | ₩26,385 | ₩26,425 | ₩25,916 | ₩25,983 | -1.52% | 14.9만 |
|---|
| 2026.03.12 | ₩26,398 | ₩26,439 | ₩26,211 | ₩26,398 | 0.00% | 12.2만 |
|---|
| 2026.03.11 | ₩26,376 | ₩26,479 | ₩26,345 | ₩26,398 | +0.09% | 9.4만 |
|---|
| 2026.03.10 | ₩26,331 | ₩26,519 | ₩26,331 | ₩26,479 | +0.56% | 2 |
|---|
| 2026.03.09 | ₩26,391 | ₩26,559 | ₩26,238 | ₩26,465 | +0.28% | 2 |
|---|
| 2026.03.06 | ₩26,385 | ₩26,532 | ₩26,268 | ₩26,439 | +0.20% | 2 |
|---|
| 2026.03.05 | ₩26,452 | ₩26,626 | ₩26,452 | ₩26,559 | +0.41% | 2 |
|---|
| 2026.03.04 | ₩26,559 | ₩26,626 | ₩26,305 | ₩26,626 | +0.25% | 2 |
|---|
| 2026.03.03 | ₩26,452 | ₩26,492 | ₩25,889 | ₩26,492 | +0.15% | 2 |
|---|
| 2026.03.02 | ₩26,586 | ₩26,666 | ₩26,459 | ₩26,546 | -0.15% | 2 |
|---|
| 2026.02.27 | ₩26,586 | ₩26,653 | ₩26,425 | ₩26,653 | +0.25% | 2 |
|---|
| 2026.02.26 | ₩26,599 | ₩26,655 | ₩26,398 | ₩26,586 | -0.05% | 17.2만 |
|---|
| 2026.02.25 | ₩26,586 | ₩26,733 | ₩26,439 | ₩26,559 | -0.10% | 2 |
|---|
| 2026.02.24 | ₩26,881 | ₩26,961 | ₩26,519 | ₩26,720 | -0.60% | 2 |
|---|
| 2026.02.23 | ₩26,988 | ₩27,001 | ₩26,800 | ₩26,827 | -0.60% | 2 |
|---|
| 2026.02.20 | ₩27,068 | ₩27,135 | ₩26,921 | ₩26,948 | -0.45% | 6.4만 |
|---|
| 2026.02.19 | ₩27,162 | ₩27,162 | ₩26,827 | ₩27,015 | -0.54% | 11.9만 |
|---|
| 2026.02.18 | ₩27,162 | ₩27,202 | ₩27,028 | ₩27,115 | -0.17% | 7.6만 |
|---|
| 2026.02.17 | ₩27,135 | ₩27,162 | ₩26,988 | ₩27,162 | +0.10% | 7.4만 |
|---|
| 2026.02.13 | ₩27,068 | ₩27,068 | ₩26,827 | ₩27,068 | 0.00% | 4.7만 |
|---|
| 2026.02.12 | ₩27,055 | ₩27,068 | ₩26,867 | ₩27,015 | -0.15% | 10.8만 |
|---|
| 2026.02.11 | ₩27,122 | ₩27,122 | ₩27,001 | ₩27,015 | -0.40% | 7만 |
|---|
| 2026.02.10 | ₩27,095 | ₩27,122 | ₩26,950 | ₩27,095 | 0.00% | 9.9만 |
|---|
| 2026.02.09 | ₩26,921 | ₩27,028 | ₩26,827 | ₩26,908 | -0.05% | 9.5만 |
|---|
| 2026.02.06 | ₩26,867 | ₩27,015 | ₩26,760 | ₩26,854 | -0.05% | 5만 |
|---|
| 2026.02.05 | ₩26,921 | ₩26,948 | ₩26,747 | ₩26,753 | -0.62% | 4.1만 |
|---|
| 2026.02.04 | ₩27,042 | ₩27,042 | ₩26,640 | ₩26,881 | -0.59% | 12.1만 |
|---|
| 2026.02.03 | ₩27,082 | ₩27,122 | ₩26,693 | ₩26,921 | -0.59% | 16.2만 |
|---|
| 2026.02.02 | ₩26,961 | ₩27,068 | ₩26,894 | ₩27,001 | +0.15% | 6.3만 |
|---|
| 2026.01.30 | ₩27,028 | ₩27,042 | ₩26,934 | ₩26,961 | -0.25% | 6.8만 |
|---|
| 2026.01.29 | ₩26,961 | ₩27,015 | ₩26,800 | ₩26,921 | -0.15% | 11.2만 |
|---|
| 2026.01.28 | ₩27,068 | ₩27,068 | ₩26,827 | ₩26,854 | -0.79% | 18만 |
|---|
| 2026.01.27 | ₩27,028 | ₩27,068 | ₩26,948 | ₩26,961 | -0.25% | 8.5만 |
|---|
| 2026.01.26 | ₩26,800 | ₩27,135 | ₩26,708 | ₩27,068 | +1.00% | 12.3만 |
|---|
| 2026.01.23 | ₩27,122 | ₩27,122 | ₩27,001 | ₩27,042 | -0.30% | 9만 |
|---|
| 2026.01.22 | ₩27,001 | ₩27,102 | ₩26,948 | ₩27,055 | +0.20% | 7만 |
|---|
| 2026.01.21 | ₩27,068 | ₩27,176 | ₩26,787 | ₩26,988 | -0.30% | 10.8만 |
|---|
| 2026.01.20 | ₩26,935 | ₩27,162 | ₩26,935 | ₩27,015 | +0.30% | 15만 |
|---|
| 2026.01.16 | ₩27,363 | ₩27,376 | ₩27,135 | ₩27,229 | -0.49% | 7.3만 |
|---|
| 2026.01.15 | ₩27,377 | ₩27,403 | ₩27,095 | ₩27,363 | -0.05% | 17.4만 |
|---|
| 2026.01.14 | ₩27,001 | ₩27,390 | ₩26,961 | ₩27,243 | +0.89% | 15.8만 |
|---|
| 2026.01.13 | ₩26,800 | ₩27,055 | ₩26,733 | ₩27,055 | +0.95% | 17만 |
|---|
| 2026.01.12 | ₩26,586 | ₩26,827 | ₩26,559 | ₩26,800 | +0.81% | 14.9만 |
|---|
| 2026.01.09 | ₩26,707 | ₩26,787 | ₩26,559 | ₩26,774 | +0.25% | 21.9만 |
|---|
| 2026.01.08 | ₩26,720 | ₩26,841 | ₩26,640 | ₩26,693 | -0.10% | 11.8만 |
|---|
| 2026.01.07 | ₩26,626 | ₩26,836 | ₩26,586 | ₩26,747 | +0.45% | 29.7만 |
|---|
| 2026.01.06 | ₩26,398 | ₩26,626 | ₩26,264 | ₩26,626 | +0.86% | 13.1만 |
|---|
| 2026.01.05 | ₩26,465 | ₩26,573 | ₩26,278 | ₩26,358 | -0.41% | 14.6만 |
|---|
| 2026.01.02 | ₩26,171 | ₩26,506 | ₩26,130 | ₩26,412 | +0.92% | 21.3만 |
|---|
| 2025.12.31 | ₩25,970 | ₩26,104 | ₩25,970 | ₩26,063 | +0.36% | 26.9만 |
|---|
| 2025.12.30 | ₩25,889 | ₩26,104 | ₩25,822 | ₩26,063 | +0.67% | 35.8만 |
|---|
| 2025.12.29 | ₩25,929 | ₩26,037 | ₩25,889 | ₩25,970 | +0.16% | 20.3만 |
|---|
| 2025.12.26 | ₩25,889 | ₩26,037 | ₩25,809 | ₩26,037 | +0.57% | 26.4만 |
|---|
| 2025.12.24 | ₩25,876 | ₩26,023 | ₩25,836 | ₩25,876 | 0.00% | 9.2만 |
|---|
| 2025.12.23 | ₩25,688 | ₩25,996 | ₩25,675 | ₩25,996 | +1.20% | 36.2만 |
|---|
| 2025.12.22 | ₩25,755 | ₩25,849 | ₩25,715 | ₩25,755 | 0.00% | 27.7만 |
|---|
| 2025.12.19 | ₩25,782 | ₩25,929 | ₩25,740 | ₩25,836 | +0.21% | 22.2만 |
|---|
| 2025.12.18 | ₩25,688 | ₩25,983 | ₩25,688 | ₩25,849 | +0.63% | 31.6만 |
|---|
| 2025.12.17 | ₩25,822 | ₩25,822 | ₩25,541 | ₩25,648 | -0.67% | 28.7만 |
|---|
| 2025.12.16 | ₩25,635 | ₩25,822 | ₩25,621 | ₩25,755 | +0.47% | 23.9만 |
|---|
| 2025.12.15 | ₩25,675 | ₩25,889 | ₩25,554 | ₩25,742 | +0.26% | 31만 |
|---|
| 2025.12.12 | ₩25,916 | ₩26,003 | ₩25,608 | ₩25,661 | -0.98% | 26.8만 |
|---|
| 2025.12.11 | ₩26,104 | ₩26,251 | ₩25,877 | ₩26,037 | -0.26% | 22.6만 |
|---|
| 2025.12.10 | ₩26,077 | ₩26,251 | ₩25,970 | ₩26,050 | -0.10% | 19만 |
|---|
| 2025.12.09 | ₩26,171 | ₩26,331 | ₩26,010 | ₩26,144 | -0.10% | 21.2만 |
|---|
| 2025.12.08 | ₩25,970 | ₩26,197 | ₩25,795 | ₩26,144 | +0.67% | 21.3만 |
|---|
| 2025.12.05 | ₩25,903 | ₩26,130 | ₩25,822 | ₩26,050 | +0.57% | 33.5만 |
|---|
| 2025.12.04 | ₩26,023 | ₩26,238 | ₩25,795 | ₩25,943 | -0.31% | 26만 |
|---|
| 2025.12.03 | ₩25,728 | ₩26,090 | ₩25,581 | ₩26,023 | +1.15% | 27.4만 |
|---|
| 2025.12.02 | ₩25,822 | ₩26,010 | ₩25,675 | ₩25,769 | -0.21% | 25.3만 |
|---|
| 2025.12.01 | ₩25,715 | ₩25,903 | ₩25,661 | ₩25,822 | +0.42% | 18.3만 |
|---|
| 2025.11.28 | ₩25,809 | ₩25,925 | ₩25,702 | ₩25,862 | +0.21% | 8.9만 |
|---|
| 2025.11.26 | ₩25,487 | ₩25,889 | ₩25,460 | ₩25,809 | +1.26% | 28.1만 |
|---|
| 2025.11.25 | ₩25,688 | ₩25,769 | ₩25,300 | ₩25,514 | -0.68% | 28.4만 |
|---|
| 2025.11.24 | ₩25,889 | ₩26,238 | ₩25,648 | ₩25,661 | -0.88% | 18.6만 |
|---|
| 2025.11.21 | ₩25,447 | ₩25,929 | ₩25,058 | ₩25,862 | +1.63% | 27.2만 |
|---|
| 2025.11.20 | ₩25,889 | ₩25,970 | ₩25,273 | ₩25,380 | -1.97% | 27만 |
|---|
| 2025.11.19 | ₩26,037 | ₩26,130 | ₩25,809 | ₩25,822 | -0.82% | 20.1만 |
|---|
| 2025.11.18 | ₩26,238 | ₩26,398 | ₩26,037 | ₩26,117 | -0.46% | 16.5만 |
|---|
| 2025.11.17 | ₩26,599 | ₩26,666 | ₩26,157 | ₩26,331 | -1.01% | 20.3만 |
|---|
| 2025.11.14 | ₩26,800 | ₩26,934 | ₩26,599 | ₩26,653 | -0.55% | 9.4만 |
|---|
| 2025.11.13 | ₩27,068 | ₩27,068 | ₩26,599 | ₩26,800 | -0.99% | 14.2만 |
|---|
| 2025.11.12 | ₩27,323 | ₩27,323 | ₩27,015 | ₩27,068 | -0.93% | 14.3만 |
|---|
| 2025.11.11 | ₩27,484 | ₩27,591 | ₩27,216 | ₩27,363 | -0.44% | 8만 |
|---|
| 2025.11.10 | ₩27,551 | ₩27,591 | ₩27,430 | ₩27,511 | -0.15% | 12.8만 |
|---|
| 2025.11.07 | ₩27,363 | ₩27,403 | ₩27,243 | ₩27,363 | 0.00% | 6.6만 |
|---|
| 2025.11.06 | ₩27,336 | ₩27,403 | ₩27,296 | ₩27,363 | +0.10% | 9.6만 |
|---|
| 2025.11.05 | ₩27,216 | ₩27,410 | ₩27,162 | ₩27,336 | +0.44% | 10.3만 |
|---|
| 2025.11.04 | ₩27,216 | ₩27,336 | ₩27,109 | ₩27,189 | -0.10% | 14만 |
|---|
| 2025.11.03 | ₩27,507 | ₩27,551 | ₩27,162 | ₩27,216 | -1.06% | 7.4만 |
|---|
| 2025.10.31 | ₩27,323 | ₩27,497 | ₩27,162 | ₩27,336 | +0.05% | 14.5만 |
|---|
| 2025.10.30 | ₩27,444 | ₩27,470 | ₩27,256 | ₩27,336 | -0.39% | 7만 |
|---|
| 2025.10.29 | ₩27,671 | ₩27,671 | ₩27,430 | ₩27,484 | -0.68% | 10.2만 |
|---|
| 2025.10.28 | ₩27,738 | ₩27,893 | ₩27,618 | ₩27,645 | -0.34% | 9.5만 |
|---|
| 2025.10.27 | ₩27,792 | ₩27,857 | ₩27,671 | ₩27,685 | -0.39% | 6.6만 |
|---|
| 2025.10.24 | ₩27,953 | ₩27,953 | ₩27,646 | ₩27,725 | -0.81% | 9.1만 |
|---|
| 2025.10.23 | ₩28,221 | ₩28,264 | ₩28,173 | ₩28,194 | -0.09% | 8만 |
|---|
| 2025.10.22 | ₩28,261 | ₩28,274 | ₩28,140 | ₩28,140 | -0.43% | 11.3만 |
|---|
| 2025.10.21 | ₩28,127 | ₩28,261 | ₩28,087 | ₩28,207 | +0.29% | 8.3만 |
|---|
| 2025.10.20 | ₩28,033 | ₩28,261 | ₩27,913 | ₩28,114 | +0.29% | 14.5만 |
|---|
| 2025.10.17 | ₩27,913 | ₩28,025 | ₩27,887 | ₩27,993 | +0.29% | 7만 |
|---|
| 2025.10.16 | ₩27,779 | ₩27,953 | ₩27,779 | ₩27,806 | +0.10% | 13.9만 |
|---|
| 2025.10.15 | ₩27,470 | ₩27,738 | ₩27,417 | ₩27,709 | +0.87% | 14.1만 |
|---|
| 2025.10.14 | ₩27,725 | ₩27,725 | ₩27,135 | ₩27,403 | -1.16% | 24.2만 |
|---|
| 2025.10.13 | ₩27,658 | ₩27,846 | ₩27,484 | ₩27,832 | +0.63% | 9.5만 |
|---|
| 2025.10.10 | ₩28,060 | ₩28,140 | ₩27,363 | ₩27,444 | -2.20% | 15.7만 |
|---|