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 | ₩24,966 | ₩25,073 | ₩24,966 | ₩25,048 | +0.33% | 5.5만 |
| 2026.10.08 | ₩24,953 | ₩25,086 | ₩24,939 | ₩24,966 | +0.05% | 8.8만 |
| 2026.10.07 | ₩25,059 | ₩25,126 | ₩24,919 | ₩24,953 | -0.43% | 16.7만 |
| 2026.10.06 | ₩25,113 | ₩25,260 | ₩25,113 | ₩25,126 | +0.05% | 10.4만 |
| 2026.10.05 | ₩25,073 | ₩25,273 | ₩25,065 | ₩25,126 | +0.21% | 11.7만 |
| 2026.10.02 | ₩25,059 | ₩25,140 | ₩25,037 | ₩25,086 | +0.11% | 10.8만 |
| 2026.10.01 | ₩25,036 | ₩25,153 | ₩24,953 | ₩25,099 | +0.25% | 11.3만 |
| 2026.09.30 | ₩24,993 | ₩25,186 | ₩24,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,033 |
| +0.16% |
| 29.3만 |
| 2026.09.29 | ₩25,273 | ₩25,350 | ₩25,046 | ₩25,153 | -0.48% | 15.8만 |
|---|
| 2026.09.28 | ₩25,246 | ₩25,313 | ₩25,126 | ₩25,220 | -0.11% | 8.7만 |
|---|
| 2026.09.25 | ₩25,326 | ₩25,380 | ₩25,261 | ₩25,353 | +0.11% | 7.5만 |
|---|
| 2026.09.24 | ₩25,446 | ₩25,473 | ₩25,340 | ₩25,420 | -0.10% | 6.8만 |
|---|
| 2026.09.23 | ₩25,260 | ₩25,553 | ₩25,193 | ₩25,553 | +1.16% | 22.3만 |
|---|
| 2026.09.22 | ₩25,380 | ₩25,380 | ₩25,220 | ₩25,246 | -0.53% | 10.1만 |
|---|
| 2026.09.21 | ₩25,233 | ₩25,406 | ₩25,153 | ₩25,340 | +0.42% | 8.2만 |
|---|
| 2026.09.18 | ₩24,966 | ₩25,273 | ₩24,966 | ₩25,233 | +1.07% | 13.6만 |
|---|
| 2026.09.17 | ₩24,953 | ₩25,073 | ₩24,953 | ₩24,993 | +0.16% | 15만 |
|---|
| 2026.09.16 | ₩24,926 | ₩25,073 | ₩24,873 | ₩24,953 | +0.11% | 13.4만 |
|---|
| 2026.09.15 | ₩24,806 | ₩25,073 | ₩24,766 | ₩24,966 | +0.65% | 35.9만 |
|---|
| 2026.09.14 | ₩24,806 | ₩24,926 | ₩24,779 | ₩24,846 | +0.16% | 9만 |
|---|
| 2026.09.11 | ₩24,886 | ₩25,073 | ₩24,779 | ₩24,819 | -0.27% | 10.8만 |
|---|
| 2026.09.10 | ₩24,953 | ₩24,993 | ₩24,753 | ₩24,846 | -0.43% | 16.5만 |
|---|
| 2026.09.09 | ₩25,019 | ₩25,046 | ₩24,953 | ₩24,993 | -0.11% | 9.7만 |
|---|
| 2026.09.08 | ₩25,073 | ₩25,126 | ₩24,966 | ₩24,966 | -0.43% | 9.1만 |
|---|
| 2026.09.04 | ₩24,833 | ₩25,079 | ₩24,833 | ₩24,993 | +0.64% | 16.1만 |
|---|
| 2026.09.03 | ₩24,833 | ₩25,006 | ₩24,819 | ₩24,886 | +0.21% | 12.8만 |
|---|
| 2026.09.02 | ₩24,766 | ₩24,993 | ₩24,766 | ₩24,859 | +0.38% | 8.5만 |
|---|
| 2026.09.01 | ₩24,819 | ₩25,006 | ₩24,726 | ₩24,766 | -0.22% | 13.2만 |
|---|
| 2026.08.31 | ₩25,073 | ₩25,073 | ₩24,899 | ₩24,953 | -0.48% | 29.8만 |
|---|
| 2026.08.28 | ₩25,073 | ₩25,113 | ₩24,979 | ₩24,993 | -0.32% | 6.4만 |
|---|
| 2026.08.27 | ₩25,086 | ₩25,153 | ₩24,993 | ₩25,073 | -0.05% | 11.3만 |
|---|
| 2026.08.26 | ₩24,979 | ₩25,086 | ₩24,979 | ₩25,019 | +0.16% | 21.7만 |
|---|
| 2026.08.25 | ₩25,086 | ₩25,153 | ₩25,006 | ₩25,039 | -0.19% | 11.8만 |
|---|
| 2026.08.24 | ₩25,006 | ₩25,086 | ₩24,993 | ₩25,006 | 0.00% | 10.6만 |
|---|
| 2026.08.21 | ₩25,033 | ₩25,140 | ₩24,979 | ₩24,993 | -0.16% | 8.9만 |
|---|
| 2026.08.20 | ₩25,033 | ₩25,140 | ₩25,019 | ₩25,033 | 0.00% | 7.5만 |
|---|
| 2026.08.19 | ₩24,993 | ₩25,206 | ₩24,980 | ₩25,073 | +0.32% | 7.9만 |
|---|
| 2026.08.18 | ₩24,993 | ₩25,153 | ₩24,913 | ₩24,953 | -0.16% | 16.2만 |
|---|
| 2026.08.17 | ₩25,153 | ₩25,153 | ₩24,953 | ₩25,046 | -0.42% | 11.5만 |
|---|
| 2026.08.14 | ₩25,046 | ₩25,180 | ₩25,046 | ₩25,086 | +0.16% | 7.1만 |
|---|
| 2026.08.13 | ₩25,086 | ₩25,140 | ₩25,033 | ₩25,086 | 0.00% | 6.7만 |
|---|
| 2026.08.12 | ₩25,193 | ₩25,313 | ₩25,019 | ₩25,073 | -0.48% | 17.8만 |
|---|
| 2026.08.11 | ₩25,233 | ₩25,313 | ₩25,126 | ₩25,206 | -0.11% | 9.5만 |
|---|
| 2026.08.10 | ₩25,206 | ₩25,340 | ₩25,108 | ₩25,340 | +0.53% | 12.9만 |
|---|
| 2026.08.07 | ₩25,019 | ₩25,173 | ₩25,019 | ₩25,133 | +0.45% | 10.6만 |
|---|
| 2026.08.06 | ₩25,086 | ₩25,122 | ₩25,006 | ₩25,006 | -0.32% | 10만 |
|---|
| 2026.08.05 | ₩25,086 | ₩25,126 | ₩25,006 | ₩25,126 | +0.16% | 10.4만 |
|---|
| 2026.08.04 | ₩25,153 | ₩25,278 | ₩25,086 | ₩25,086 | -0.27% | 10.3만 |
|---|
| 2026.08.03 | ₩25,126 | ₩25,220 | ₩25,086 | ₩25,206 | +0.32% | 8.5만 |
|---|
| 2026.07.31 | ₩25,086 | ₩25,260 | ₩25,033 | ₩25,193 | +0.43% | 17만 |
|---|
| 2026.07.30 | ₩25,019 | ₩25,113 | ₩24,933 | ₩25,113 | +0.37% | 12.7만 |
|---|
| 2026.07.29 | ₩25,073 | ₩25,140 | ₩25,026 | ₩25,033 | -0.16% | 11.6만 |
|---|
| 2026.07.28 | ₩25,099 | ₩25,180 | ₩25,033 | ₩25,046 | -0.21% | 15.2만 |
|---|
| 2026.07.27 | ₩25,153 | ₩25,220 | ₩25,099 | ₩25,113 | -0.16% | 16만 |
|---|
| 2026.07.24 | ₩25,099 | ₩25,233 | ₩25,099 | ₩25,166 | +0.27% | 12.2만 |
|---|
| 2026.07.23 | ₩25,353 | ₩25,513 | ₩25,353 | ₩25,473 | +0.47% | 6.7만 |
|---|
| 2026.07.22 | ₩25,393 | ₩25,526 | ₩25,380 | ₩25,446 | +0.21% | 29.4만 |
|---|
| 2026.07.21 | ₩25,446 | ₩25,566 | ₩25,380 | ₩25,433 | -0.05% | 10만 |
|---|
| 2026.07.20 | ₩25,406 | ₩25,553 | ₩25,406 | ₩25,513 | +0.42% | 14.4만 |
|---|
| 2026.07.17 | ₩25,353 | ₩25,513 | ₩25,353 | ₩25,513 | +0.63% | 8만 |
|---|
| 2026.07.16 | ₩25,353 | ₩25,446 | ₩25,326 | ₩25,420 | +0.26% | 7.3만 |
|---|
| 2026.07.15 | ₩25,326 | ₩25,446 | ₩25,263 | ₩25,380 | +0.21% | 5.9만 |
|---|
| 2026.07.14 | ₩25,246 | ₩25,353 | ₩25,233 | ₩25,233 | -0.05% | 6.1만 |
|---|
| 2026.07.13 | ₩25,273 | ₩25,380 | ₩25,246 | ₩25,246 | -0.11% | 6만 |
|---|
| 2026.07.10 | ₩25,326 | ₩25,340 | ₩25,260 | ₩25,260 | -0.26% | 5.5만 |
|---|
| 2026.07.09 | ₩25,286 | ₩25,340 | ₩25,260 | ₩25,286 | 0.00% | 5.5만 |
|---|
| 2026.07.08 | ₩25,540 | ₩25,540 | ₩25,220 | ₩25,260 | -1.10% | 18.2만 |
|---|
| 2026.07.07 | ₩25,353 | ₩25,553 | ₩25,353 | ₩25,540 | +0.74% | 6.9만 |
|---|
| 2026.07.06 | ₩25,446 | ₩25,446 | ₩25,326 | ₩25,380 | -0.26% | 5.9만 |
|---|
| 2026.07.02 | ₩25,340 | ₩25,406 | ₩25,260 | ₩25,380 | +0.16% | 7.8만 |
|---|
| 2026.07.01 | ₩25,246 | ₩25,422 | ₩25,206 | ₩25,273 | +0.11% | 12.1만 |
|---|
| 2026.06.30 | ₩25,260 | ₩25,406 | ₩25,180 | ₩25,180 | -0.32% | 54.1만 |
|---|
| 2026.06.29 | ₩25,326 | ₩25,420 | ₩25,246 | ₩25,313 | -0.05% | 8.1만 |
|---|
| 2026.06.26 | ₩25,246 | ₩25,385 | ₩25,220 | ₩25,246 | 0.00% | 6.9만 |
|---|
| 2026.06.25 | ₩25,366 | ₩25,413 | ₩25,246 | ₩25,273 | -0.37% | 15만 |
|---|
| 2026.06.24 | ₩25,433 | ₩25,486 | ₩25,300 | ₩25,353 | -0.31% | 11.6만 |
|---|
| 2026.06.23 | ₩25,433 | ₩25,433 | ₩25,326 | ₩25,340 | -0.37% | 9.5만 |
|---|
| 2026.06.22 | ₩25,567 | ₩25,607 | ₩25,353 | ₩25,446 | -0.47% | 17.8만 |
|---|
| 2026.06.18 | ₩25,473 | ₩25,673 | ₩25,453 | ₩25,567 | +0.37% | 9.1만 |
|---|
| 2026.06.17 | ₩25,420 | ₩25,486 | ₩25,353 | ₩25,406 | -0.05% | 11.6만 |
|---|
| 2026.06.16 | ₩25,353 | ₩25,513 | ₩25,326 | ₩25,403 | +0.20% | 14만 |
|---|
| 2026.06.15 | ₩25,513 | ₩25,567 | ₩25,326 | ₩25,380 | -0.52% | 42.9만 |
|---|
| 2026.06.12 | ₩25,420 | ₩25,513 | ₩25,406 | ₩25,486 | +0.26% | 6.1만 |
|---|
| 2026.06.11 | ₩25,553 | ₩25,567 | ₩25,406 | ₩25,486 | -0.26% | 10.4만 |
|---|
| 2026.06.10 | ₩25,553 | ₩25,607 | ₩25,420 | ₩25,486 | -0.26% | 12.5만 |
|---|
| 2026.06.09 | ₩25,513 | ₩25,596 | ₩25,500 | ₩25,553 | +0.16% | 7.7만 |
|---|
| 2026.06.08 | ₩25,500 | ₩25,620 | ₩25,486 | ₩25,573 | +0.29% | 12.7만 |
|---|
| 2026.06.05 | ₩25,687 | ₩25,740 | ₩25,500 | ₩25,526 | -0.62% | 7.8만 |
|---|
| 2026.06.04 | ₩25,580 | ₩25,807 | ₩25,580 | ₩25,660 | +0.31% | 9.8만 |
|---|
| 2026.06.03 | ₩25,873 | ₩25,873 | ₩25,700 | ₩25,713 | -0.62% | 9.6만 |
|---|
| 2026.06.02 | ₩25,994 | ₩26,047 | ₩25,873 | ₩25,873 | -0.46% | 8.5만 |
|---|
| 2026.06.01 | ₩26,020 | ₩26,060 | ₩25,847 | ₩26,047 | +0.10% | 10.5만 |
|---|
| 2026.05.29 | ₩25,953 | ₩26,047 | ₩25,927 | ₩25,940 | -0.05% | 8.1만 |
|---|
| 2026.05.28 | ₩25,980 | ₩26,074 | ₩25,913 | ₩26,060 | +0.31% | 7.6만 |
|---|
| 2026.05.27 | ₩25,913 | ₩26,047 | ₩25,897 | ₩25,980 | +0.26% | 9.7만 |
|---|
| 2026.05.26 | ₩25,820 | ₩25,994 | ₩25,738 | ₩25,927 | +0.41% | 10.5만 |
|---|
| 2026.05.22 | ₩25,807 | ₩25,967 | ₩25,737 | ₩25,820 | +0.05% | 13.6만 |
|---|
| 2026.05.21 | ₩25,473 | ₩25,873 | ₩25,473 | ₩25,846 | +1.46% | 11.8만 |
|---|
| 2026.05.20 | ₩25,446 | ₩25,607 | ₩25,446 | ₩25,593 | +0.58% | 5.4만 |
|---|
| 2026.05.19 | ₩25,366 | ₩25,553 | ₩25,366 | ₩25,500 | +0.53% | 10.1만 |
|---|
| 2026.05.18 | ₩25,513 | ₩25,606 | ₩25,433 | ₩25,497 | -0.06% | 11.1만 |
|---|
| 2026.05.15 | ₩25,580 | ₩25,647 | ₩25,513 | ₩25,513 | -0.26% | 6.5만 |
|---|
| 2026.05.14 | ₩25,713 | ₩25,767 | ₩25,633 | ₩25,700 | -0.05% | 7.5만 |
|---|
| 2026.05.13 | ₩25,687 | ₩25,793 | ₩25,658 | ₩25,727 | +0.16% | 11만 |
|---|
| 2026.05.12 | ₩25,620 | ₩25,767 | ₩25,513 | ₩25,727 | +0.42% | 31.8만 |
|---|
| 2026.05.11 | ₩25,633 | ₩25,673 | ₩25,486 | ₩25,647 | +0.05% | 15만 |
|---|
| 2026.05.08 | ₩25,473 | ₩25,567 | ₩25,473 | ₩25,553 | +0.31% | 8.9만 |
|---|
| 2026.05.07 | ₩25,473 | ₩25,540 | ₩25,460 | ₩25,500 | +0.10% | 10.3만 |
|---|
| 2026.05.06 | ₩25,380 | ₩25,526 | ₩25,353 | ₩25,486 | +0.42% | 12만 |
|---|
| 2026.05.05 | ₩25,366 | ₩25,472 | ₩25,300 | ₩25,340 | -0.11% | 8.6만 |
|---|
| 2026.05.04 | ₩25,420 | ₩25,513 | ₩25,326 | ₩25,326 | -0.37% | 6.1만 |
|---|
| 2026.05.01 | ₩25,500 | ₩25,553 | ₩25,393 | ₩25,406 | -0.37% | 7.5만 |
|---|
| 2026.04.30 | ₩25,260 | ₩25,567 | ₩25,260 | ₩25,500 | +0.95% | 9.1만 |
|---|
| 2026.04.29 | ₩25,326 | ₩25,366 | ₩25,246 | ₩25,273 | -0.21% | 10.1만 |
|---|
| 2026.04.28 | ₩25,366 | ₩25,433 | ₩25,326 | ₩25,406 | +0.16% | 9.8만 |
|---|
| 2026.04.27 | ₩25,473 | ₩25,550 | ₩25,313 | ₩25,406 | -0.26% | 19.2만 |
|---|
| 2026.04.24 | ₩25,553 | ₩25,553 | ₩25,366 | ₩25,473 | -0.31% | 14.6만 |
|---|
| 2026.04.23 | ₩25,807 | ₩25,820 | ₩25,620 | ₩25,820 | +0.05% | 124.4만 |
|---|
| 2026.04.22 | ₩25,767 | ₩25,860 | ₩25,713 | ₩25,767 | 0.00% | 25만 |
|---|
| 2026.04.21 | ₩25,793 | ₩25,873 | ₩25,713 | ₩25,767 | -0.10% | 8.3만 |
|---|
| 2026.04.20 | ₩25,833 | ₩25,860 | ₩25,660 | ₩25,807 | -0.10% | 11.1만 |
|---|
| 2026.04.17 | ₩26,020 | ₩26,060 | ₩25,780 | ₩25,860 | -0.62% | 15.6만 |
|---|
| 2026.04.16 | ₩26,127 | ₩26,154 | ₩25,887 | ₩26,020 | -0.41% | 10.3만 |
|---|
| 2026.04.15 | ₩26,140 | ₩26,220 | ₩25,994 | ₩26,127 | -0.05% | 12만 |
|---|
| 2026.04.14 | ₩26,020 | ₩26,180 | ₩25,967 | ₩26,087 | +0.26% | 11만 |
|---|
| 2026.04.13 | ₩25,887 | ₩26,041 | ₩25,834 | ₩25,953 | +0.26% | 9만 |
|---|
| 2026.04.10 | ₩26,127 | ₩26,167 | ₩25,867 | ₩25,887 | -0.92% | 19.8만 |
|---|
| 2026.04.09 | ₩26,034 | ₩26,087 | ₩25,906 | ₩26,074 | +0.15% | 7.6만 |
|---|
| 2026.04.08 | ₩26,020 | ₩26,127 | ₩25,620 | ₩26,060 | +0.15% | 0 |
|---|
| 2026.04.07 | ₩25,633 | ₩25,793 | ₩25,593 | ₩25,793 | +0.62% | 9.6만 |
|---|
| 2026.04.06 | ₩25,727 | ₩25,820 | ₩25,500 | ₩25,633 | -0.36% | 15.6만 |
|---|
| 2026.04.02 | ₩25,486 | ₩25,740 | ₩25,460 | ₩25,633 | +0.58% | 6.8만 |
|---|
| 2026.04.01 | ₩25,433 | ₩25,620 | ₩25,340 | ₩25,486 | +0.21% | 9.3만 |
|---|
| 2026.03.31 | ₩25,153 | ₩25,567 | ₩25,126 | ₩25,433 | +1.11% | 49.3만 |
|---|
| 2026.03.30 | ₩25,313 | ₩25,426 | ₩25,099 | ₩25,153 | -0.63% | 15.2만 |
|---|
| 2026.03.27 | ₩25,353 | ₩25,460 | ₩25,113 | ₩25,300 | -0.21% | 21.3만 |
|---|
| 2026.03.26 | ₩25,500 | ₩25,700 | ₩25,279 | ₩25,486 | -0.05% | 18.2만 |
|---|
| 2026.03.25 | ₩25,793 | ₩25,793 | ₩25,233 | ₩25,580 | -0.83% | 24.2만 |
|---|
| 2026.03.24 | ₩25,500 | ₩25,753 | ₩25,460 | ₩25,593 | +0.37% | 14.8만 |
|---|
| 2026.03.23 | ₩25,813 | ₩25,887 | ₩25,487 | ₩25,547 | -1.03% | 11.9만 |
|---|
| 2026.03.20 | ₩25,860 | ₩25,860 | ₩25,593 | ₩25,647 | -0.83% | 9.1만 |
|---|
| 2026.03.19 | ₩25,753 | ₩25,927 | ₩25,700 | ₩25,793 | +0.16% | 10.7만 |
|---|
| 2026.03.18 | ₩25,785 | ₩25,966 | ₩25,713 | ₩25,713 | -0.28% | 16.3만 |
|---|
| 2026.03.17 | ₩25,887 | ₩26,020 | ₩25,713 | ₩25,972 | +0.33% | 21.5만 |
|---|
| 2026.03.16 | ₩25,873 | ₩25,967 | ₩25,707 | ₩25,780 | -0.36% | 11.4만 |
|---|
| 2026.03.13 | ₩26,274 | ₩26,314 | ₩25,807 | ₩25,873 | -1.52% | 14.9만 |
|---|
| 2026.03.12 | ₩26,287 | ₩26,327 | ₩26,100 | ₩26,287 | 0.00% | 12.2만 |
|---|
| 2026.03.11 | ₩26,264 | ₩26,367 | ₩26,234 | ₩26,287 | +0.09% | 9.4만 |
|---|
| 2026.03.10 | ₩26,220 | ₩26,407 | ₩26,220 | ₩26,367 | +0.56% | 2 |
|---|
| 2026.03.09 | ₩26,280 | ₩26,447 | ₩26,127 | ₩26,354 | +0.28% | 2 |
|---|
| 2026.03.06 | ₩26,274 | ₩26,421 | ₩26,157 | ₩26,327 | +0.20% | 2 |
|---|
| 2026.03.05 | ₩26,340 | ₩26,514 | ₩26,340 | ₩26,447 | +0.41% | 2 |
|---|
| 2026.03.04 | ₩26,447 | ₩26,514 | ₩26,194 | ₩26,514 | +0.25% | 2 |
|---|
| 2026.03.03 | ₩26,340 | ₩26,380 | ₩25,780 | ₩26,380 | +0.15% | 2 |
|---|
| 2026.03.02 | ₩26,474 | ₩26,554 | ₩26,347 | ₩26,434 | -0.15% | 2 |
|---|
| 2026.02.27 | ₩26,474 | ₩26,541 | ₩26,314 | ₩26,541 | +0.25% | 2 |
|---|
| 2026.02.26 | ₩26,487 | ₩26,543 | ₩26,287 | ₩26,474 | -0.05% | 17.2만 |
|---|
| 2026.02.25 | ₩26,474 | ₩26,621 | ₩26,327 | ₩26,447 | -0.10% | 2 |
|---|
| 2026.02.24 | ₩26,767 | ₩26,847 | ₩26,407 | ₩26,607 | -0.60% | 2 |
|---|
| 2026.02.23 | ₩26,874 | ₩26,888 | ₩26,687 | ₩26,714 | -0.60% | 2 |
|---|
| 2026.02.20 | ₩26,954 | ₩27,021 | ₩26,807 | ₩26,834 | -0.45% | 6.4만 |
|---|
| 2026.02.19 | ₩27,048 | ₩27,048 | ₩26,714 | ₩26,901 | -0.54% | 11.9만 |
|---|
| 2026.02.18 | ₩27,048 | ₩27,088 | ₩26,914 | ₩27,001 | -0.17% | 7.6만 |
|---|
| 2026.02.17 | ₩27,021 | ₩27,048 | ₩26,874 | ₩27,048 | +0.10% | 7.4만 |
|---|
| 2026.02.13 | ₩26,954 | ₩26,954 | ₩26,714 | ₩26,954 | 0.00% | 4.7만 |
|---|
| 2026.02.12 | ₩26,941 | ₩26,954 | ₩26,754 | ₩26,901 | -0.15% | 10.8만 |
|---|
| 2026.02.11 | ₩27,008 | ₩27,008 | ₩26,888 | ₩26,901 | -0.40% | 7만 |
|---|
| 2026.02.10 | ₩26,981 | ₩27,008 | ₩26,836 | ₩26,981 | 0.00% | 9.9만 |
|---|
| 2026.02.09 | ₩26,807 | ₩26,914 | ₩26,714 | ₩26,794 | -0.05% | 9.5만 |
|---|
| 2026.02.06 | ₩26,754 | ₩26,901 | ₩26,648 | ₩26,741 | -0.05% | 5만 |
|---|
| 2026.02.05 | ₩26,807 | ₩26,834 | ₩26,634 | ₩26,641 | -0.62% | 4.1만 |
|---|
| 2026.02.04 | ₩26,928 | ₩26,928 | ₩26,527 | ₩26,767 | -0.59% | 12.1만 |
|---|
| 2026.02.03 | ₩26,968 | ₩27,008 | ₩26,581 | ₩26,807 | -0.59% | 16.2만 |
|---|
| 2026.02.02 | ₩26,848 | ₩26,954 | ₩26,781 | ₩26,888 | +0.15% | 6.3만 |
|---|
| 2026.01.30 | ₩26,914 | ₩26,928 | ₩26,821 | ₩26,848 | -0.25% | 6.8만 |
|---|
| 2026.01.29 | ₩26,848 | ₩26,901 | ₩26,687 | ₩26,807 | -0.15% | 11.2만 |
|---|
| 2026.01.28 | ₩26,954 | ₩26,954 | ₩26,714 | ₩26,741 | -0.79% | 18만 |
|---|
| 2026.01.27 | ₩26,914 | ₩26,954 | ₩26,834 | ₩26,848 | -0.25% | 8.5만 |
|---|
| 2026.01.26 | ₩26,687 | ₩27,021 | ₩26,595 | ₩26,954 | +1.00% | 12.3만 |
|---|
| 2026.01.23 | ₩27,008 | ₩27,008 | ₩26,888 | ₩26,928 | -0.30% | 9만 |
|---|
| 2026.01.22 | ₩26,888 | ₩26,988 | ₩26,834 | ₩26,941 | +0.20% | 7만 |
|---|
| 2026.01.21 | ₩26,954 | ₩27,061 | ₩26,674 | ₩26,874 | -0.30% | 10.8만 |
|---|
| 2026.01.20 | ₩26,821 | ₩27,048 | ₩26,821 | ₩26,901 | +0.30% | 15만 |
|---|
| 2026.01.16 | ₩27,248 | ₩27,261 | ₩27,021 | ₩27,114 | -0.49% | 7.3만 |
|---|
| 2026.01.15 | ₩27,261 | ₩27,288 | ₩26,981 | ₩27,248 | -0.05% | 17.4만 |
|---|
| 2026.01.14 | ₩26,888 | ₩27,275 | ₩26,848 | ₩27,128 | +0.89% | 15.8만 |
|---|
| 2026.01.13 | ₩26,687 | ₩26,941 | ₩26,621 | ₩26,941 | +0.95% | 17만 |
|---|
| 2026.01.12 | ₩26,474 | ₩26,714 | ₩26,447 | ₩26,687 | +0.81% | 14.9만 |
|---|
| 2026.01.09 | ₩26,594 | ₩26,674 | ₩26,447 | ₩26,661 | +0.25% | 21.9만 |
|---|
| 2026.01.08 | ₩26,607 | ₩26,727 | ₩26,528 | ₩26,581 | -0.10% | 11.8만 |
|---|
| 2026.01.07 | ₩26,514 | ₩26,723 | ₩26,474 | ₩26,634 | +0.45% | 29.7만 |
|---|
| 2026.01.06 | ₩26,287 | ₩26,514 | ₩26,154 | ₩26,514 | +0.86% | 13.1만 |
|---|
| 2026.01.05 | ₩26,354 | ₩26,461 | ₩26,167 | ₩26,247 | -0.41% | 14.6만 |
|---|
| 2026.01.02 | ₩26,060 | ₩26,394 | ₩26,020 | ₩26,300 | +0.92% | 21.3만 |
|---|
| 2025.12.31 | ₩25,860 | ₩25,994 | ₩25,860 | ₩25,953 | +0.36% | 26.9만 |
|---|
| 2025.12.30 | ₩25,780 | ₩25,994 | ₩25,713 | ₩25,953 | +0.67% | 35.8만 |
|---|
| 2025.12.29 | ₩25,820 | ₩25,927 | ₩25,780 | ₩25,860 | +0.16% | 20.3만 |
|---|
| 2025.12.26 | ₩25,780 | ₩25,927 | ₩25,700 | ₩25,927 | +0.57% | 26.4만 |
|---|
| 2025.12.24 | ₩25,767 | ₩25,913 | ₩25,727 | ₩25,767 | 0.00% | 9.2만 |
|---|
| 2025.12.23 | ₩25,580 | ₩25,887 | ₩25,567 | ₩25,887 | +1.20% | 36.2만 |
|---|
| 2025.12.22 | ₩25,647 | ₩25,740 | ₩25,607 | ₩25,647 | 0.00% | 27.7만 |
|---|
| 2025.12.19 | ₩25,673 | ₩25,820 | ₩25,632 | ₩25,727 | +0.21% | 22.2만 |
|---|
| 2025.12.18 | ₩25,580 | ₩25,873 | ₩25,580 | ₩25,740 | +0.63% | 31.6만 |
|---|
| 2025.12.17 | ₩25,713 | ₩25,713 | ₩25,433 | ₩25,540 | -0.67% | 28.7만 |
|---|
| 2025.12.16 | ₩25,526 | ₩25,713 | ₩25,513 | ₩25,647 | +0.47% | 23.9만 |
|---|
| 2025.12.15 | ₩25,567 | ₩25,780 | ₩25,446 | ₩25,633 | +0.26% | 31만 |
|---|
| 2025.12.12 | ₩25,807 | ₩25,893 | ₩25,500 | ₩25,553 | -0.98% | 26.8만 |
|---|
| 2025.12.11 | ₩25,994 | ₩26,140 | ₩25,768 | ₩25,927 | -0.26% | 22.6만 |
|---|
| 2025.12.10 | ₩25,967 | ₩26,140 | ₩25,860 | ₩25,940 | -0.10% | 19만 |
|---|
| 2025.12.09 | ₩26,060 | ₩26,220 | ₩25,900 | ₩26,034 | -0.10% | 21.2만 |
|---|
| 2025.12.08 | ₩25,860 | ₩26,087 | ₩25,687 | ₩26,034 | +0.67% | 21.3만 |
|---|
| 2025.12.05 | ₩25,793 | ₩26,020 | ₩25,713 | ₩25,940 | +0.57% | 33.5만 |
|---|
| 2025.12.04 | ₩25,913 | ₩26,127 | ₩25,687 | ₩25,833 | -0.31% | 26만 |
|---|
| 2025.12.03 | ₩25,620 | ₩25,980 | ₩25,473 | ₩25,913 | +1.15% | 27.4만 |
|---|
| 2025.12.02 | ₩25,713 | ₩25,900 | ₩25,567 | ₩25,660 | -0.21% | 25.3만 |
|---|
| 2025.12.01 | ₩25,607 | ₩25,793 | ₩25,553 | ₩25,713 | +0.42% | 18.3만 |
|---|
| 2025.11.28 | ₩25,700 | ₩25,816 | ₩25,593 | ₩25,753 | +0.21% | 8.9만 |
|---|
| 2025.11.26 | ₩25,380 | ₩25,780 | ₩25,353 | ₩25,700 | +1.26% | 28.1만 |
|---|
| 2025.11.25 | ₩25,580 | ₩25,660 | ₩25,193 | ₩25,406 | -0.68% | 28.4만 |
|---|
| 2025.11.24 | ₩25,780 | ₩26,127 | ₩25,540 | ₩25,553 | -0.88% | 18.6만 |
|---|
| 2025.11.21 | ₩25,340 | ₩25,820 | ₩24,953 | ₩25,753 | +1.63% | 27.2만 |
|---|
| 2025.11.20 | ₩25,780 | ₩25,861 | ₩25,166 | ₩25,273 | -1.97% | 27만 |
|---|
| 2025.11.19 | ₩25,927 | ₩26,020 | ₩25,700 | ₩25,713 | -0.82% | 20.1만 |
|---|
| 2025.11.18 | ₩26,127 | ₩26,287 | ₩25,927 | ₩26,007 | -0.46% | 16.5만 |
|---|
| 2025.11.17 | ₩26,487 | ₩26,554 | ₩26,047 | ₩26,220 | -1.01% | 20.3만 |
|---|
| 2025.11.14 | ₩26,687 | ₩26,821 | ₩26,487 | ₩26,541 | -0.55% | 9.4만 |
|---|
| 2025.11.13 | ₩26,954 | ₩26,954 | ₩26,487 | ₩26,687 | -0.99% | 14.2만 |
|---|
| 2025.11.12 | ₩27,208 | ₩27,208 | ₩26,901 | ₩26,954 | -0.93% | 14.3만 |
|---|
| 2025.11.11 | ₩27,368 | ₩27,475 | ₩27,101 | ₩27,248 | -0.44% | 8만 |
|---|
| 2025.11.10 | ₩27,435 | ₩27,475 | ₩27,315 | ₩27,395 | -0.15% | 12.8만 |
|---|
| 2025.11.07 | ₩27,248 | ₩27,288 | ₩27,128 | ₩27,248 | 0.00% | 6.6만 |
|---|
| 2025.11.06 | ₩27,221 | ₩27,288 | ₩27,181 | ₩27,248 | +0.10% | 9.6만 |
|---|
| 2025.11.05 | ₩27,101 | ₩27,295 | ₩27,048 | ₩27,221 | +0.44% | 10.3만 |
|---|
| 2025.11.04 | ₩27,101 | ₩27,221 | ₩26,994 | ₩27,074 | -0.10% | 14만 |
|---|
| 2025.11.03 | ₩27,391 | ₩27,435 | ₩27,048 | ₩27,101 | -1.06% | 7.4만 |
|---|
| 2025.10.31 | ₩27,208 | ₩27,381 | ₩27,048 | ₩27,221 | +0.05% | 14.5만 |
|---|
| 2025.10.30 | ₩27,328 | ₩27,355 | ₩27,141 | ₩27,221 | -0.39% | 7만 |
|---|
| 2025.10.29 | ₩27,555 | ₩27,555 | ₩27,315 | ₩27,368 | -0.68% | 10.2만 |
|---|
| 2025.10.28 | ₩27,621 | ₩27,775 | ₩27,501 | ₩27,528 | -0.34% | 9.5만 |
|---|
| 2025.10.27 | ₩27,675 | ₩27,740 | ₩27,555 | ₩27,568 | -0.39% | 6.6만 |
|---|
| 2025.10.24 | ₩27,835 | ₩27,835 | ₩27,530 | ₩27,608 | -0.81% | 9.1만 |
|---|
| 2025.10.23 | ₩28,102 | ₩28,145 | ₩28,054 | ₩28,075 | -0.09% | 8만 |
|---|
| 2025.10.22 | ₩28,142 | ₩28,155 | ₩28,022 | ₩28,022 | -0.43% | 11.3만 |
|---|
| 2025.10.21 | ₩28,008 | ₩28,142 | ₩27,969 | ₩28,088 | +0.29% | 8.3만 |
|---|
| 2025.10.20 | ₩27,915 | ₩28,142 | ₩27,795 | ₩27,995 | +0.29% | 14.5만 |
|---|
| 2025.10.17 | ₩27,795 | ₩27,906 | ₩27,769 | ₩27,875 | +0.29% | 7만 |
|---|
| 2025.10.16 | ₩27,661 | ₩27,835 | ₩27,661 | ₩27,688 | +0.10% | 13.9만 |
|---|
| 2025.10.15 | ₩27,355 | ₩27,621 | ₩27,301 | ₩27,593 | +0.87% | 14.1만 |
|---|
| 2025.10.14 | ₩27,608 | ₩27,608 | ₩27,021 | ₩27,288 | -1.16% | 24.2만 |
|---|
| 2025.10.13 | ₩27,541 | ₩27,728 | ₩27,368 | ₩27,715 | +0.63% | 9.5만 |
|---|
| 2025.10.10 | ₩27,942 | ₩28,022 | ₩27,248 | ₩27,328 | -2.20% | 15.7만 |
|---|