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 | ₩24,974 | ₩25,081 | ₩24,974 | ₩25,056 | +0.33% | 5.5만 |
| 2026.10.08 | ₩24,961 | ₩25,094 | ₩24,947 | ₩24,974 | +0.05% | 8.8만 |
| 2026.10.07 | ₩25,067 | ₩25,134 | ₩24,927 | ₩24,961 | -0.43% | 16.7만 |
| 2026.10.06 | ₩25,121 | ₩25,268 | ₩25,121 | ₩25,134 | +0.05% | 10.4만 |
| 2026.10.05 | ₩25,081 | ₩25,281 | ₩25,073 | ₩25,134 | +0.21% | 11.7만 |
| 2026.10.02 | ₩25,067 | ₩25,147 | ₩25,045 | ₩25,094 | +0.11% | 10.8만 |
| 2026.10.01 | ₩25,044 | ₩25,161 | ₩24,961 | ₩25,107 | +0.25% | 11.3만 |
| 2026.09.30 | ₩25,001 | ₩25,194 | ₩25,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,041 |
| +0.16% |
| 29.3만 |
| 2026.09.29 | ₩25,281 | ₩25,358 | ₩25,054 | ₩25,161 | -0.48% | 15.8만 |
|---|
| 2026.09.28 | ₩25,254 | ₩25,321 | ₩25,134 | ₩25,228 | -0.11% | 8.7만 |
|---|
| 2026.09.25 | ₩25,334 | ₩25,388 | ₩25,269 | ₩25,361 | +0.11% | 7.5만 |
|---|
| 2026.09.24 | ₩25,454 | ₩25,481 | ₩25,348 | ₩25,428 | -0.10% | 6.8만 |
|---|
| 2026.09.23 | ₩25,268 | ₩25,561 | ₩25,201 | ₩25,561 | +1.16% | 22.3만 |
|---|
| 2026.09.22 | ₩25,388 | ₩25,388 | ₩25,228 | ₩25,254 | -0.53% | 10.1만 |
|---|
| 2026.09.21 | ₩25,241 | ₩25,414 | ₩25,161 | ₩25,348 | +0.42% | 8.2만 |
|---|
| 2026.09.18 | ₩24,974 | ₩25,281 | ₩24,974 | ₩25,241 | +1.07% | 13.6만 |
|---|
| 2026.09.17 | ₩24,961 | ₩25,081 | ₩24,961 | ₩25,001 | +0.16% | 15만 |
|---|
| 2026.09.16 | ₩24,934 | ₩25,081 | ₩24,880 | ₩24,961 | +0.11% | 13.4만 |
|---|
| 2026.09.15 | ₩24,814 | ₩25,081 | ₩24,774 | ₩24,974 | +0.65% | 35.9만 |
|---|
| 2026.09.14 | ₩24,814 | ₩24,934 | ₩24,787 | ₩24,854 | +0.16% | 9만 |
|---|
| 2026.09.11 | ₩24,894 | ₩25,081 | ₩24,787 | ₩24,827 | -0.27% | 10.8만 |
|---|
| 2026.09.10 | ₩24,961 | ₩25,001 | ₩24,760 | ₩24,854 | -0.43% | 16.5만 |
|---|
| 2026.09.09 | ₩25,027 | ₩25,054 | ₩24,961 | ₩25,001 | -0.11% | 9.7만 |
|---|
| 2026.09.08 | ₩25,081 | ₩25,134 | ₩24,974 | ₩24,974 | -0.43% | 9.1만 |
|---|
| 2026.09.04 | ₩24,840 | ₩25,087 | ₩24,840 | ₩25,001 | +0.64% | 16.1만 |
|---|
| 2026.09.03 | ₩24,840 | ₩25,014 | ₩24,827 | ₩24,894 | +0.21% | 12.8만 |
|---|
| 2026.09.02 | ₩24,774 | ₩25,001 | ₩24,774 | ₩24,867 | +0.38% | 8.5만 |
|---|
| 2026.09.01 | ₩24,827 | ₩25,014 | ₩24,734 | ₩24,774 | -0.22% | 13.2만 |
|---|
| 2026.08.31 | ₩25,081 | ₩25,081 | ₩24,907 | ₩24,961 | -0.48% | 29.8만 |
|---|
| 2026.08.28 | ₩25,081 | ₩25,121 | ₩24,987 | ₩25,001 | -0.32% | 6.4만 |
|---|
| 2026.08.27 | ₩25,094 | ₩25,161 | ₩25,001 | ₩25,081 | -0.05% | 11.3만 |
|---|
| 2026.08.26 | ₩24,987 | ₩25,094 | ₩24,987 | ₩25,027 | +0.16% | 21.7만 |
|---|
| 2026.08.25 | ₩25,094 | ₩25,161 | ₩25,014 | ₩25,047 | -0.19% | 11.8만 |
|---|
| 2026.08.24 | ₩25,014 | ₩25,094 | ₩25,001 | ₩25,014 | 0.00% | 10.6만 |
|---|
| 2026.08.21 | ₩25,041 | ₩25,147 | ₩24,987 | ₩25,001 | -0.16% | 8.9만 |
|---|
| 2026.08.20 | ₩25,041 | ₩25,147 | ₩25,027 | ₩25,041 | 0.00% | 7.5만 |
|---|
| 2026.08.19 | ₩25,001 | ₩25,214 | ₩24,988 | ₩25,081 | +0.32% | 7.9만 |
|---|
| 2026.08.18 | ₩25,001 | ₩25,161 | ₩24,921 | ₩24,961 | -0.16% | 16.2만 |
|---|
| 2026.08.17 | ₩25,161 | ₩25,161 | ₩24,961 | ₩25,054 | -0.42% | 11.5만 |
|---|
| 2026.08.14 | ₩25,054 | ₩25,187 | ₩25,054 | ₩25,094 | +0.16% | 7.1만 |
|---|
| 2026.08.13 | ₩25,094 | ₩25,147 | ₩25,041 | ₩25,094 | 0.00% | 6.7만 |
|---|
| 2026.08.12 | ₩25,201 | ₩25,321 | ₩25,027 | ₩25,081 | -0.48% | 17.8만 |
|---|
| 2026.08.11 | ₩25,241 | ₩25,321 | ₩25,134 | ₩25,214 | -0.11% | 9.5만 |
|---|
| 2026.08.10 | ₩25,214 | ₩25,348 | ₩25,116 | ₩25,348 | +0.53% | 12.9만 |
|---|
| 2026.08.07 | ₩25,027 | ₩25,181 | ₩25,027 | ₩25,141 | +0.45% | 10.6만 |
|---|
| 2026.08.06 | ₩25,094 | ₩25,130 | ₩25,014 | ₩25,014 | -0.32% | 10만 |
|---|
| 2026.08.05 | ₩25,094 | ₩25,134 | ₩25,014 | ₩25,134 | +0.16% | 10.4만 |
|---|
| 2026.08.04 | ₩25,161 | ₩25,286 | ₩25,094 | ₩25,094 | -0.27% | 10.3만 |
|---|
| 2026.08.03 | ₩25,134 | ₩25,228 | ₩25,094 | ₩25,214 | +0.32% | 8.5만 |
|---|
| 2026.07.31 | ₩25,094 | ₩25,268 | ₩25,041 | ₩25,201 | +0.43% | 17만 |
|---|
| 2026.07.30 | ₩25,027 | ₩25,121 | ₩24,941 | ₩25,121 | +0.37% | 12.7만 |
|---|
| 2026.07.29 | ₩25,081 | ₩25,147 | ₩25,034 | ₩25,041 | -0.16% | 11.6만 |
|---|
| 2026.07.28 | ₩25,107 | ₩25,187 | ₩25,041 | ₩25,054 | -0.21% | 15.2만 |
|---|
| 2026.07.27 | ₩25,161 | ₩25,228 | ₩25,107 | ₩25,121 | -0.16% | 16만 |
|---|
| 2026.07.24 | ₩25,107 | ₩25,241 | ₩25,107 | ₩25,174 | +0.27% | 12.2만 |
|---|
| 2026.07.23 | ₩25,361 | ₩25,521 | ₩25,361 | ₩25,481 | +0.47% | 6.7만 |
|---|
| 2026.07.22 | ₩25,401 | ₩25,535 | ₩25,388 | ₩25,454 | +0.21% | 29.4만 |
|---|
| 2026.07.21 | ₩25,454 | ₩25,574 | ₩25,388 | ₩25,441 | -0.05% | 10만 |
|---|
| 2026.07.20 | ₩25,414 | ₩25,561 | ₩25,414 | ₩25,521 | +0.42% | 14.4만 |
|---|
| 2026.07.17 | ₩25,361 | ₩25,521 | ₩25,361 | ₩25,521 | +0.63% | 8만 |
|---|
| 2026.07.16 | ₩25,361 | ₩25,454 | ₩25,334 | ₩25,428 | +0.26% | 7.3만 |
|---|
| 2026.07.15 | ₩25,334 | ₩25,454 | ₩25,271 | ₩25,388 | +0.21% | 5.9만 |
|---|
| 2026.07.14 | ₩25,254 | ₩25,361 | ₩25,241 | ₩25,241 | -0.05% | 6.1만 |
|---|
| 2026.07.13 | ₩25,281 | ₩25,388 | ₩25,254 | ₩25,254 | -0.11% | 6만 |
|---|
| 2026.07.10 | ₩25,334 | ₩25,348 | ₩25,268 | ₩25,268 | -0.26% | 5.5만 |
|---|
| 2026.07.09 | ₩25,294 | ₩25,348 | ₩25,268 | ₩25,294 | 0.00% | 5.5만 |
|---|
| 2026.07.08 | ₩25,548 | ₩25,548 | ₩25,228 | ₩25,268 | -1.10% | 18.2만 |
|---|
| 2026.07.07 | ₩25,361 | ₩25,561 | ₩25,361 | ₩25,548 | +0.74% | 6.9만 |
|---|
| 2026.07.06 | ₩25,454 | ₩25,454 | ₩25,334 | ₩25,388 | -0.26% | 5.9만 |
|---|
| 2026.07.02 | ₩25,348 | ₩25,414 | ₩25,268 | ₩25,388 | +0.16% | 7.8만 |
|---|
| 2026.07.01 | ₩25,254 | ₩25,430 | ₩25,214 | ₩25,281 | +0.11% | 12.1만 |
|---|
| 2026.06.30 | ₩25,268 | ₩25,414 | ₩25,187 | ₩25,187 | -0.32% | 54.1만 |
|---|
| 2026.06.29 | ₩25,334 | ₩25,428 | ₩25,254 | ₩25,321 | -0.05% | 8.1만 |
|---|
| 2026.06.26 | ₩25,254 | ₩25,393 | ₩25,228 | ₩25,254 | 0.00% | 6.9만 |
|---|
| 2026.06.25 | ₩25,374 | ₩25,421 | ₩25,254 | ₩25,281 | -0.37% | 15만 |
|---|
| 2026.06.24 | ₩25,441 | ₩25,494 | ₩25,308 | ₩25,361 | -0.31% | 11.6만 |
|---|
| 2026.06.23 | ₩25,441 | ₩25,441 | ₩25,334 | ₩25,348 | -0.37% | 9.5만 |
|---|
| 2026.06.22 | ₩25,575 | ₩25,615 | ₩25,361 | ₩25,454 | -0.47% | 17.8만 |
|---|
| 2026.06.18 | ₩25,481 | ₩25,681 | ₩25,461 | ₩25,575 | +0.37% | 9.1만 |
|---|
| 2026.06.17 | ₩25,428 | ₩25,494 | ₩25,361 | ₩25,414 | -0.05% | 11.6만 |
|---|
| 2026.06.16 | ₩25,361 | ₩25,521 | ₩25,334 | ₩25,411 | +0.20% | 14만 |
|---|
| 2026.06.15 | ₩25,521 | ₩25,575 | ₩25,334 | ₩25,388 | -0.52% | 42.9만 |
|---|
| 2026.06.12 | ₩25,428 | ₩25,521 | ₩25,414 | ₩25,494 | +0.26% | 6.1만 |
|---|
| 2026.06.11 | ₩25,561 | ₩25,575 | ₩25,414 | ₩25,494 | -0.26% | 10.4만 |
|---|
| 2026.06.10 | ₩25,561 | ₩25,615 | ₩25,428 | ₩25,494 | -0.26% | 12.5만 |
|---|
| 2026.06.09 | ₩25,521 | ₩25,604 | ₩25,508 | ₩25,561 | +0.16% | 7.7만 |
|---|
| 2026.06.08 | ₩25,508 | ₩25,628 | ₩25,494 | ₩25,581 | +0.29% | 12.7만 |
|---|
| 2026.06.05 | ₩25,695 | ₩25,748 | ₩25,508 | ₩25,535 | -0.62% | 7.8만 |
|---|
| 2026.06.04 | ₩25,588 | ₩25,815 | ₩25,588 | ₩25,668 | +0.31% | 9.8만 |
|---|
| 2026.06.03 | ₩25,882 | ₩25,882 | ₩25,708 | ₩25,721 | -0.62% | 9.6만 |
|---|
| 2026.06.02 | ₩26,002 | ₩26,055 | ₩25,882 | ₩25,882 | -0.46% | 8.5만 |
|---|
| 2026.06.01 | ₩26,028 | ₩26,068 | ₩25,855 | ₩26,055 | +0.10% | 10.5만 |
|---|
| 2026.05.29 | ₩25,962 | ₩26,055 | ₩25,935 | ₩25,948 | -0.05% | 8.1만 |
|---|
| 2026.05.28 | ₩25,988 | ₩26,082 | ₩25,922 | ₩26,068 | +0.31% | 7.6만 |
|---|
| 2026.05.27 | ₩25,922 | ₩26,055 | ₩25,905 | ₩25,988 | +0.26% | 9.7만 |
|---|
| 2026.05.26 | ₩25,828 | ₩26,002 | ₩25,746 | ₩25,935 | +0.41% | 10.5만 |
|---|
| 2026.05.22 | ₩25,815 | ₩25,975 | ₩25,745 | ₩25,828 | +0.05% | 13.6만 |
|---|
| 2026.05.21 | ₩25,481 | ₩25,882 | ₩25,481 | ₩25,854 | +1.46% | 11.8만 |
|---|
| 2026.05.20 | ₩25,454 | ₩25,615 | ₩25,454 | ₩25,601 | +0.58% | 5.4만 |
|---|
| 2026.05.19 | ₩25,374 | ₩25,561 | ₩25,374 | ₩25,508 | +0.53% | 10.1만 |
|---|
| 2026.05.18 | ₩25,521 | ₩25,614 | ₩25,441 | ₩25,505 | -0.06% | 11.1만 |
|---|
| 2026.05.15 | ₩25,588 | ₩25,655 | ₩25,521 | ₩25,521 | -0.26% | 6.5만 |
|---|
| 2026.05.14 | ₩25,721 | ₩25,775 | ₩25,641 | ₩25,708 | -0.05% | 7.5만 |
|---|
| 2026.05.13 | ₩25,695 | ₩25,801 | ₩25,666 | ₩25,735 | +0.16% | 11만 |
|---|
| 2026.05.12 | ₩25,628 | ₩25,775 | ₩25,521 | ₩25,735 | +0.42% | 31.8만 |
|---|
| 2026.05.11 | ₩25,641 | ₩25,681 | ₩25,494 | ₩25,655 | +0.05% | 15만 |
|---|
| 2026.05.08 | ₩25,481 | ₩25,575 | ₩25,481 | ₩25,561 | +0.31% | 8.9만 |
|---|
| 2026.05.07 | ₩25,481 | ₩25,548 | ₩25,468 | ₩25,508 | +0.10% | 10.3만 |
|---|
| 2026.05.06 | ₩25,388 | ₩25,535 | ₩25,361 | ₩25,494 | +0.42% | 12만 |
|---|
| 2026.05.05 | ₩25,374 | ₩25,480 | ₩25,308 | ₩25,348 | -0.11% | 8.6만 |
|---|
| 2026.05.04 | ₩25,428 | ₩25,521 | ₩25,334 | ₩25,334 | -0.37% | 6.1만 |
|---|
| 2026.05.01 | ₩25,508 | ₩25,561 | ₩25,401 | ₩25,414 | -0.37% | 7.5만 |
|---|
| 2026.04.30 | ₩25,268 | ₩25,575 | ₩25,268 | ₩25,508 | +0.95% | 9.1만 |
|---|
| 2026.04.29 | ₩25,334 | ₩25,374 | ₩25,254 | ₩25,281 | -0.21% | 10.1만 |
|---|
| 2026.04.28 | ₩25,374 | ₩25,441 | ₩25,334 | ₩25,414 | +0.16% | 9.8만 |
|---|
| 2026.04.27 | ₩25,481 | ₩25,558 | ₩25,321 | ₩25,414 | -0.26% | 19.2만 |
|---|
| 2026.04.24 | ₩25,561 | ₩25,561 | ₩25,374 | ₩25,481 | -0.31% | 14.6만 |
|---|
| 2026.04.23 | ₩25,815 | ₩25,828 | ₩25,628 | ₩25,828 | +0.05% | 124.4만 |
|---|
| 2026.04.22 | ₩25,775 | ₩25,868 | ₩25,721 | ₩25,775 | 0.00% | 25만 |
|---|
| 2026.04.21 | ₩25,801 | ₩25,882 | ₩25,721 | ₩25,775 | -0.10% | 8.3만 |
|---|
| 2026.04.20 | ₩25,842 | ₩25,868 | ₩25,668 | ₩25,815 | -0.10% | 11.1만 |
|---|
| 2026.04.17 | ₩26,028 | ₩26,068 | ₩25,788 | ₩25,868 | -0.62% | 15.6만 |
|---|
| 2026.04.16 | ₩26,135 | ₩26,162 | ₩25,895 | ₩26,028 | -0.41% | 10.3만 |
|---|
| 2026.04.15 | ₩26,149 | ₩26,229 | ₩26,002 | ₩26,135 | -0.05% | 12만 |
|---|
| 2026.04.14 | ₩26,028 | ₩26,189 | ₩25,975 | ₩26,095 | +0.26% | 11만 |
|---|
| 2026.04.13 | ₩25,895 | ₩26,049 | ₩25,842 | ₩25,962 | +0.26% | 9만 |
|---|
| 2026.04.10 | ₩26,135 | ₩26,175 | ₩25,875 | ₩25,895 | -0.92% | 19.8만 |
|---|
| 2026.04.09 | ₩26,042 | ₩26,095 | ₩25,914 | ₩26,082 | +0.15% | 7.6만 |
|---|
| 2026.04.08 | ₩26,028 | ₩26,135 | ₩25,628 | ₩26,068 | +0.15% | 0 |
|---|
| 2026.04.07 | ₩25,641 | ₩25,801 | ₩25,601 | ₩25,801 | +0.62% | 9.6만 |
|---|
| 2026.04.06 | ₩25,735 | ₩25,828 | ₩25,508 | ₩25,641 | -0.36% | 15.6만 |
|---|
| 2026.04.02 | ₩25,494 | ₩25,748 | ₩25,468 | ₩25,641 | +0.58% | 6.8만 |
|---|
| 2026.04.01 | ₩25,441 | ₩25,628 | ₩25,348 | ₩25,494 | +0.21% | 9.3만 |
|---|
| 2026.03.31 | ₩25,161 | ₩25,575 | ₩25,134 | ₩25,441 | +1.11% | 49.3만 |
|---|
| 2026.03.30 | ₩25,321 | ₩25,434 | ₩25,107 | ₩25,161 | -0.63% | 15.2만 |
|---|
| 2026.03.27 | ₩25,361 | ₩25,468 | ₩25,121 | ₩25,308 | -0.21% | 21.3만 |
|---|
| 2026.03.26 | ₩25,508 | ₩25,708 | ₩25,287 | ₩25,494 | -0.05% | 18.2만 |
|---|
| 2026.03.25 | ₩25,801 | ₩25,801 | ₩25,241 | ₩25,588 | -0.83% | 24.2만 |
|---|
| 2026.03.24 | ₩25,508 | ₩25,761 | ₩25,468 | ₩25,601 | +0.37% | 14.8만 |
|---|
| 2026.03.23 | ₩25,821 | ₩25,895 | ₩25,495 | ₩25,555 | -1.03% | 11.9만 |
|---|
| 2026.03.20 | ₩25,868 | ₩25,868 | ₩25,601 | ₩25,655 | -0.83% | 9.1만 |
|---|
| 2026.03.19 | ₩25,761 | ₩25,935 | ₩25,708 | ₩25,801 | +0.16% | 10.7만 |
|---|
| 2026.03.18 | ₩25,793 | ₩25,975 | ₩25,721 | ₩25,721 | -0.28% | 16.3만 |
|---|
| 2026.03.17 | ₩25,895 | ₩26,028 | ₩25,721 | ₩25,980 | +0.33% | 21.5만 |
|---|
| 2026.03.16 | ₩25,882 | ₩25,975 | ₩25,715 | ₩25,788 | -0.36% | 11.4만 |
|---|
| 2026.03.13 | ₩26,282 | ₩26,322 | ₩25,815 | ₩25,882 | -1.52% | 14.9만 |
|---|
| 2026.03.12 | ₩26,295 | ₩26,335 | ₩26,108 | ₩26,295 | 0.00% | 12.2만 |
|---|
| 2026.03.11 | ₩26,273 | ₩26,375 | ₩26,242 | ₩26,295 | +0.09% | 9.4만 |
|---|
| 2026.03.10 | ₩26,229 | ₩26,415 | ₩26,229 | ₩26,375 | +0.56% | 2 |
|---|
| 2026.03.09 | ₩26,288 | ₩26,456 | ₩26,135 | ₩26,362 | +0.28% | 2 |
|---|
| 2026.03.06 | ₩26,282 | ₩26,429 | ₩26,165 | ₩26,335 | +0.20% | 2 |
|---|
| 2026.03.05 | ₩26,349 | ₩26,522 | ₩26,349 | ₩26,456 | +0.41% | 2 |
|---|
| 2026.03.04 | ₩26,456 | ₩26,522 | ₩26,202 | ₩26,522 | +0.25% | 2 |
|---|
| 2026.03.03 | ₩26,349 | ₩26,389 | ₩25,788 | ₩26,389 | +0.15% | 2 |
|---|
| 2026.03.02 | ₩26,482 | ₩26,562 | ₩26,355 | ₩26,442 | -0.15% | 2 |
|---|
| 2026.02.27 | ₩26,482 | ₩26,549 | ₩26,322 | ₩26,549 | +0.25% | 2 |
|---|
| 2026.02.26 | ₩26,496 | ₩26,551 | ₩26,295 | ₩26,482 | -0.05% | 17.2만 |
|---|
| 2026.02.25 | ₩26,482 | ₩26,629 | ₩26,335 | ₩26,456 | -0.10% | 2 |
|---|
| 2026.02.24 | ₩26,776 | ₩26,856 | ₩26,415 | ₩26,616 | -0.60% | 2 |
|---|
| 2026.02.23 | ₩26,883 | ₩26,896 | ₩26,696 | ₩26,722 | -0.60% | 2 |
|---|
| 2026.02.20 | ₩26,963 | ₩27,029 | ₩26,816 | ₩26,843 | -0.45% | 6.4만 |
|---|
| 2026.02.19 | ₩27,056 | ₩27,056 | ₩26,722 | ₩26,909 | -0.54% | 11.9만 |
|---|
| 2026.02.18 | ₩27,056 | ₩27,096 | ₩26,923 | ₩27,009 | -0.17% | 7.6만 |
|---|
| 2026.02.17 | ₩27,029 | ₩27,056 | ₩26,883 | ₩27,056 | +0.10% | 7.4만 |
|---|
| 2026.02.13 | ₩26,963 | ₩26,963 | ₩26,722 | ₩26,963 | 0.00% | 4.7만 |
|---|
| 2026.02.12 | ₩26,949 | ₩26,963 | ₩26,763 | ₩26,909 | -0.15% | 10.8만 |
|---|
| 2026.02.11 | ₩27,016 | ₩27,016 | ₩26,896 | ₩26,909 | -0.40% | 7만 |
|---|
| 2026.02.10 | ₩26,989 | ₩27,016 | ₩26,844 | ₩26,989 | 0.00% | 9.9만 |
|---|
| 2026.02.09 | ₩26,816 | ₩26,923 | ₩26,723 | ₩26,803 | -0.05% | 9.5만 |
|---|
| 2026.02.06 | ₩26,763 | ₩26,909 | ₩26,656 | ₩26,749 | -0.05% | 5만 |
|---|
| 2026.02.05 | ₩26,816 | ₩26,843 | ₩26,642 | ₩26,649 | -0.62% | 4.1만 |
|---|
| 2026.02.04 | ₩26,936 | ₩26,936 | ₩26,536 | ₩26,776 | -0.59% | 12.1만 |
|---|
| 2026.02.03 | ₩26,976 | ₩27,016 | ₩26,589 | ₩26,816 | -0.59% | 16.2만 |
|---|
| 2026.02.02 | ₩26,856 | ₩26,963 | ₩26,789 | ₩26,896 | +0.15% | 6.3만 |
|---|
| 2026.01.30 | ₩26,923 | ₩26,936 | ₩26,829 | ₩26,856 | -0.25% | 6.8만 |
|---|
| 2026.01.29 | ₩26,856 | ₩26,909 | ₩26,696 | ₩26,816 | -0.15% | 11.2만 |
|---|
| 2026.01.28 | ₩26,963 | ₩26,963 | ₩26,722 | ₩26,749 | -0.79% | 18만 |
|---|
| 2026.01.27 | ₩26,923 | ₩26,963 | ₩26,843 | ₩26,856 | -0.25% | 8.5만 |
|---|
| 2026.01.26 | ₩26,696 | ₩27,029 | ₩26,603 | ₩26,963 | +1.00% | 12.3만 |
|---|
| 2026.01.23 | ₩27,016 | ₩27,016 | ₩26,896 | ₩26,936 | -0.30% | 9만 |
|---|
| 2026.01.22 | ₩26,896 | ₩26,996 | ₩26,843 | ₩26,949 | +0.20% | 7만 |
|---|
| 2026.01.21 | ₩26,963 | ₩27,070 | ₩26,682 | ₩26,883 | -0.30% | 10.8만 |
|---|
| 2026.01.20 | ₩26,829 | ₩27,056 | ₩26,829 | ₩26,909 | +0.30% | 15만 |
|---|
| 2026.01.16 | ₩27,256 | ₩27,270 | ₩27,029 | ₩27,123 | -0.49% | 7.3만 |
|---|
| 2026.01.15 | ₩27,270 | ₩27,296 | ₩26,989 | ₩27,256 | -0.05% | 17.4만 |
|---|
| 2026.01.14 | ₩26,896 | ₩27,283 | ₩26,856 | ₩27,136 | +0.89% | 15.8만 |
|---|
| 2026.01.13 | ₩26,696 | ₩26,949 | ₩26,629 | ₩26,949 | +0.95% | 17만 |
|---|
| 2026.01.12 | ₩26,482 | ₩26,722 | ₩26,456 | ₩26,696 | +0.81% | 14.9만 |
|---|
| 2026.01.09 | ₩26,602 | ₩26,682 | ₩26,456 | ₩26,669 | +0.25% | 21.9만 |
|---|
| 2026.01.08 | ₩26,616 | ₩26,736 | ₩26,536 | ₩26,589 | -0.10% | 11.8만 |
|---|
| 2026.01.07 | ₩26,522 | ₩26,731 | ₩26,482 | ₩26,642 | +0.45% | 29.7만 |
|---|
| 2026.01.06 | ₩26,295 | ₩26,522 | ₩26,162 | ₩26,522 | +0.86% | 13.1만 |
|---|
| 2026.01.05 | ₩26,362 | ₩26,469 | ₩26,175 | ₩26,255 | -0.41% | 14.6만 |
|---|
| 2026.01.02 | ₩26,068 | ₩26,402 | ₩26,028 | ₩26,309 | +0.92% | 21.3만 |
|---|
| 2025.12.31 | ₩25,868 | ₩26,002 | ₩25,868 | ₩25,962 | +0.36% | 26.9만 |
|---|
| 2025.12.30 | ₩25,788 | ₩26,002 | ₩25,721 | ₩25,962 | +0.67% | 35.8만 |
|---|
| 2025.12.29 | ₩25,828 | ₩25,935 | ₩25,788 | ₩25,868 | +0.16% | 20.3만 |
|---|
| 2025.12.26 | ₩25,788 | ₩25,935 | ₩25,708 | ₩25,935 | +0.57% | 26.4만 |
|---|
| 2025.12.24 | ₩25,775 | ₩25,922 | ₩25,735 | ₩25,775 | 0.00% | 9.2만 |
|---|
| 2025.12.23 | ₩25,588 | ₩25,895 | ₩25,575 | ₩25,895 | +1.20% | 36.2만 |
|---|
| 2025.12.22 | ₩25,655 | ₩25,748 | ₩25,615 | ₩25,655 | 0.00% | 27.7만 |
|---|
| 2025.12.19 | ₩25,681 | ₩25,828 | ₩25,640 | ₩25,735 | +0.21% | 22.2만 |
|---|
| 2025.12.18 | ₩25,588 | ₩25,882 | ₩25,588 | ₩25,748 | +0.63% | 31.6만 |
|---|
| 2025.12.17 | ₩25,721 | ₩25,721 | ₩25,441 | ₩25,548 | -0.67% | 28.7만 |
|---|
| 2025.12.16 | ₩25,535 | ₩25,721 | ₩25,521 | ₩25,655 | +0.47% | 23.9만 |
|---|
| 2025.12.15 | ₩25,575 | ₩25,788 | ₩25,454 | ₩25,641 | +0.26% | 31만 |
|---|
| 2025.12.12 | ₩25,815 | ₩25,902 | ₩25,508 | ₩25,561 | -0.98% | 26.8만 |
|---|
| 2025.12.11 | ₩26,002 | ₩26,149 | ₩25,776 | ₩25,935 | -0.26% | 22.6만 |
|---|
| 2025.12.10 | ₩25,975 | ₩26,149 | ₩25,868 | ₩25,948 | -0.10% | 19만 |
|---|
| 2025.12.09 | ₩26,068 | ₩26,228 | ₩25,908 | ₩26,042 | -0.10% | 21.2만 |
|---|
| 2025.12.08 | ₩25,868 | ₩26,095 | ₩25,695 | ₩26,042 | +0.67% | 21.3만 |
|---|
| 2025.12.05 | ₩25,801 | ₩26,028 | ₩25,721 | ₩25,948 | +0.57% | 33.5만 |
|---|
| 2025.12.04 | ₩25,922 | ₩26,135 | ₩25,695 | ₩25,842 | -0.31% | 26만 |
|---|
| 2025.12.03 | ₩25,628 | ₩25,988 | ₩25,481 | ₩25,922 | +1.15% | 27.4만 |
|---|
| 2025.12.02 | ₩25,721 | ₩25,908 | ₩25,575 | ₩25,668 | -0.21% | 25.3만 |
|---|
| 2025.12.01 | ₩25,615 | ₩25,801 | ₩25,561 | ₩25,721 | +0.42% | 18.3만 |
|---|
| 2025.11.28 | ₩25,708 | ₩25,824 | ₩25,601 | ₩25,761 | +0.21% | 8.9만 |
|---|
| 2025.11.26 | ₩25,388 | ₩25,788 | ₩25,361 | ₩25,708 | +1.26% | 28.1만 |
|---|
| 2025.11.25 | ₩25,588 | ₩25,668 | ₩25,201 | ₩25,414 | -0.68% | 28.4만 |
|---|
| 2025.11.24 | ₩25,788 | ₩26,135 | ₩25,548 | ₩25,561 | -0.88% | 18.6만 |
|---|
| 2025.11.21 | ₩25,348 | ₩25,828 | ₩24,961 | ₩25,761 | +1.63% | 27.2만 |
|---|
| 2025.11.20 | ₩25,788 | ₩25,869 | ₩25,174 | ₩25,281 | -1.97% | 27만 |
|---|
| 2025.11.19 | ₩25,935 | ₩26,028 | ₩25,708 | ₩25,721 | -0.82% | 20.1만 |
|---|
| 2025.11.18 | ₩26,135 | ₩26,295 | ₩25,935 | ₩26,015 | -0.46% | 16.5만 |
|---|
| 2025.11.17 | ₩26,496 | ₩26,562 | ₩26,055 | ₩26,229 | -1.01% | 20.3만 |
|---|
| 2025.11.14 | ₩26,696 | ₩26,829 | ₩26,496 | ₩26,549 | -0.55% | 9.4만 |
|---|
| 2025.11.13 | ₩26,963 | ₩26,963 | ₩26,496 | ₩26,696 | -0.99% | 14.2만 |
|---|
| 2025.11.12 | ₩27,216 | ₩27,216 | ₩26,909 | ₩26,963 | -0.93% | 14.3만 |
|---|
| 2025.11.11 | ₩27,377 | ₩27,483 | ₩27,110 | ₩27,256 | -0.44% | 8만 |
|---|
| 2025.11.10 | ₩27,443 | ₩27,483 | ₩27,323 | ₩27,403 | -0.15% | 12.8만 |
|---|
| 2025.11.07 | ₩27,256 | ₩27,296 | ₩27,136 | ₩27,256 | 0.00% | 6.6만 |
|---|
| 2025.11.06 | ₩27,230 | ₩27,296 | ₩27,190 | ₩27,256 | +0.10% | 9.6만 |
|---|
| 2025.11.05 | ₩27,110 | ₩27,303 | ₩27,056 | ₩27,230 | +0.44% | 10.3만 |
|---|
| 2025.11.04 | ₩27,110 | ₩27,230 | ₩27,003 | ₩27,083 | -0.10% | 14만 |
|---|
| 2025.11.03 | ₩27,399 | ₩27,443 | ₩27,056 | ₩27,110 | -1.06% | 7.4만 |
|---|
| 2025.10.31 | ₩27,216 | ₩27,390 | ₩27,056 | ₩27,230 | +0.05% | 14.5만 |
|---|
| 2025.10.30 | ₩27,336 | ₩27,363 | ₩27,150 | ₩27,230 | -0.39% | 7만 |
|---|
| 2025.10.29 | ₩27,563 | ₩27,563 | ₩27,323 | ₩27,377 | -0.68% | 10.2만 |
|---|
| 2025.10.28 | ₩27,630 | ₩27,784 | ₩27,510 | ₩27,537 | -0.34% | 9.5만 |
|---|
| 2025.10.27 | ₩27,684 | ₩27,748 | ₩27,563 | ₩27,577 | -0.39% | 6.6만 |
|---|
| 2025.10.24 | ₩27,844 | ₩27,844 | ₩27,539 | ₩27,617 | -0.81% | 9.1만 |
|---|
| 2025.10.23 | ₩28,111 | ₩28,154 | ₩28,063 | ₩28,084 | -0.09% | 8만 |
|---|
| 2025.10.22 | ₩28,151 | ₩28,164 | ₩28,031 | ₩28,031 | -0.43% | 11.3만 |
|---|
| 2025.10.21 | ₩28,017 | ₩28,151 | ₩27,978 | ₩28,097 | +0.29% | 8.3만 |
|---|
| 2025.10.20 | ₩27,924 | ₩28,151 | ₩27,804 | ₩28,004 | +0.29% | 14.5만 |
|---|
| 2025.10.17 | ₩27,804 | ₩27,915 | ₩27,778 | ₩27,884 | +0.29% | 7만 |
|---|
| 2025.10.16 | ₩27,670 | ₩27,844 | ₩27,670 | ₩27,697 | +0.10% | 13.9만 |
|---|
| 2025.10.15 | ₩27,363 | ₩27,630 | ₩27,310 | ₩27,601 | +0.87% | 14.1만 |
|---|
| 2025.10.14 | ₩27,617 | ₩27,617 | ₩27,029 | ₩27,296 | -1.16% | 24.2만 |
|---|
| 2025.10.13 | ₩27,550 | ₩27,737 | ₩27,377 | ₩27,724 | +0.63% | 9.5만 |
|---|
| 2025.10.10 | ₩27,951 | ₩28,030 | ₩27,256 | ₩27,336 | -2.20% | 15.7만 |
|---|