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 | ₩24,963 | ₩25,069 | ₩24,963 | ₩25,045 | +0.33% | 5.5만 |
| 2026.10.08 | ₩24,949 | ₩25,082 | ₩24,936 | ₩24,963 | +0.05% | 8.8만 |
| 2026.10.07 | ₩25,056 | ₩25,123 | ₩24,916 | ₩24,949 | -0.43% | 16.7만 |
| 2026.10.06 | ₩25,109 | ₩25,256 | ₩25,109 | ₩25,123 | +0.05% | 10.4만 |
| 2026.10.05 | ₩25,069 | ₩25,269 | ₩25,062 | ₩25,123 | +0.21% | 11.7만 |
| 2026.10.02 | ₩25,056 | ₩25,136 | ₩25,034 | ₩25,083 | +0.11% | 10.8만 |
| 2026.10.01 | ₩25,033 | ₩25,149 | ₩24,949 | ₩25,096 | +0.25% | 11.3만 |
| 2026.09.30 | ₩24,989 | ₩25,183 | ₩24,989 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,029 |
| +0.16% |
| 29.3만 |
| 2026.09.29 | ₩25,269 | ₩25,347 | ₩25,043 | ₩25,149 | -0.48% | 15.8만 |
|---|
| 2026.09.28 | ₩25,243 | ₩25,309 | ₩25,123 | ₩25,216 | -0.11% | 8.7만 |
|---|
| 2026.09.25 | ₩25,323 | ₩25,376 | ₩25,257 | ₩25,349 | +0.11% | 7.5만 |
|---|
| 2026.09.24 | ₩25,443 | ₩25,469 | ₩25,336 | ₩25,416 | -0.10% | 6.8만 |
|---|
| 2026.09.23 | ₩25,256 | ₩25,550 | ₩25,189 | ₩25,550 | +1.16% | 22.3만 |
|---|
| 2026.09.22 | ₩25,376 | ₩25,376 | ₩25,216 | ₩25,243 | -0.53% | 10.1만 |
|---|
| 2026.09.21 | ₩25,229 | ₩25,403 | ₩25,149 | ₩25,336 | +0.42% | 8.2만 |
|---|
| 2026.09.18 | ₩24,963 | ₩25,269 | ₩24,963 | ₩25,229 | +1.07% | 13.6만 |
|---|
| 2026.09.17 | ₩24,949 | ₩25,069 | ₩24,949 | ₩24,989 | +0.16% | 15만 |
|---|
| 2026.09.16 | ₩24,922 | ₩25,069 | ₩24,869 | ₩24,949 | +0.11% | 13.4만 |
|---|
| 2026.09.15 | ₩24,802 | ₩25,069 | ₩24,762 | ₩24,963 | +0.65% | 35.9만 |
|---|
| 2026.09.14 | ₩24,802 | ₩24,922 | ₩24,776 | ₩24,842 | +0.16% | 9만 |
|---|
| 2026.09.11 | ₩24,882 | ₩25,069 | ₩24,776 | ₩24,816 | -0.27% | 10.8만 |
|---|
| 2026.09.10 | ₩24,949 | ₩24,989 | ₩24,749 | ₩24,842 | -0.43% | 16.5만 |
|---|
| 2026.09.09 | ₩25,016 | ₩25,043 | ₩24,949 | ₩24,989 | -0.11% | 9.7만 |
|---|
| 2026.09.08 | ₩25,069 | ₩25,123 | ₩24,963 | ₩24,963 | -0.43% | 9.1만 |
|---|
| 2026.09.04 | ₩24,829 | ₩25,076 | ₩24,829 | ₩24,989 | +0.64% | 16.1만 |
|---|
| 2026.09.03 | ₩24,829 | ₩25,003 | ₩24,816 | ₩24,882 | +0.21% | 12.8만 |
|---|
| 2026.09.02 | ₩24,762 | ₩24,989 | ₩24,762 | ₩24,856 | +0.38% | 8.5만 |
|---|
| 2026.09.01 | ₩24,816 | ₩25,003 | ₩24,722 | ₩24,762 | -0.22% | 13.2만 |
|---|
| 2026.08.31 | ₩25,069 | ₩25,069 | ₩24,896 | ₩24,949 | -0.48% | 29.8만 |
|---|
| 2026.08.28 | ₩25,069 | ₩25,109 | ₩24,976 | ₩24,989 | -0.32% | 6.4만 |
|---|
| 2026.08.27 | ₩25,083 | ₩25,149 | ₩24,989 | ₩25,069 | -0.05% | 11.3만 |
|---|
| 2026.08.26 | ₩24,976 | ₩25,083 | ₩24,976 | ₩25,016 | +0.16% | 21.7만 |
|---|
| 2026.08.25 | ₩25,083 | ₩25,149 | ₩25,003 | ₩25,036 | -0.19% | 11.8만 |
|---|
| 2026.08.24 | ₩25,003 | ₩25,083 | ₩24,989 | ₩25,003 | 0.00% | 10.6만 |
|---|
| 2026.08.21 | ₩25,029 | ₩25,136 | ₩24,976 | ₩24,989 | -0.16% | 8.9만 |
|---|
| 2026.08.20 | ₩25,029 | ₩25,136 | ₩25,016 | ₩25,029 | 0.00% | 7.5만 |
|---|
| 2026.08.19 | ₩24,989 | ₩25,203 | ₩24,977 | ₩25,069 | +0.32% | 7.9만 |
|---|
| 2026.08.18 | ₩24,989 | ₩25,149 | ₩24,909 | ₩24,949 | -0.16% | 16.2만 |
|---|
| 2026.08.17 | ₩25,149 | ₩25,149 | ₩24,949 | ₩25,043 | -0.42% | 11.5만 |
|---|
| 2026.08.14 | ₩25,043 | ₩25,176 | ₩25,043 | ₩25,083 | +0.16% | 7.1만 |
|---|
| 2026.08.13 | ₩25,083 | ₩25,136 | ₩25,029 | ₩25,083 | 0.00% | 6.7만 |
|---|
| 2026.08.12 | ₩25,189 | ₩25,309 | ₩25,016 | ₩25,069 | -0.48% | 17.8만 |
|---|
| 2026.08.11 | ₩25,229 | ₩25,309 | ₩25,123 | ₩25,203 | -0.11% | 9.5만 |
|---|
| 2026.08.10 | ₩25,203 | ₩25,336 | ₩25,104 | ₩25,336 | +0.53% | 12.9만 |
|---|
| 2026.08.07 | ₩25,016 | ₩25,169 | ₩25,016 | ₩25,129 | +0.45% | 10.6만 |
|---|
| 2026.08.06 | ₩25,083 | ₩25,119 | ₩25,003 | ₩25,003 | -0.32% | 10만 |
|---|
| 2026.08.05 | ₩25,083 | ₩25,123 | ₩25,003 | ₩25,123 | +0.16% | 10.4만 |
|---|
| 2026.08.04 | ₩25,149 | ₩25,274 | ₩25,083 | ₩25,083 | -0.27% | 10.3만 |
|---|
| 2026.08.03 | ₩25,123 | ₩25,216 | ₩25,083 | ₩25,203 | +0.32% | 8.5만 |
|---|
| 2026.07.31 | ₩25,083 | ₩25,256 | ₩25,029 | ₩25,189 | +0.43% | 17만 |
|---|
| 2026.07.30 | ₩25,016 | ₩25,109 | ₩24,929 | ₩25,109 | +0.37% | 12.7만 |
|---|
| 2026.07.29 | ₩25,069 | ₩25,136 | ₩25,023 | ₩25,029 | -0.16% | 11.6만 |
|---|
| 2026.07.28 | ₩25,096 | ₩25,176 | ₩25,029 | ₩25,043 | -0.21% | 15.2만 |
|---|
| 2026.07.27 | ₩25,149 | ₩25,216 | ₩25,096 | ₩25,109 | -0.16% | 16만 |
|---|
| 2026.07.24 | ₩25,096 | ₩25,229 | ₩25,096 | ₩25,163 | +0.27% | 12.2만 |
|---|
| 2026.07.23 | ₩25,349 | ₩25,509 | ₩25,349 | ₩25,469 | +0.47% | 6.7만 |
|---|
| 2026.07.22 | ₩25,389 | ₩25,523 | ₩25,376 | ₩25,443 | +0.21% | 29.4만 |
|---|
| 2026.07.21 | ₩25,443 | ₩25,563 | ₩25,376 | ₩25,429 | -0.05% | 10만 |
|---|
| 2026.07.20 | ₩25,403 | ₩25,550 | ₩25,403 | ₩25,510 | +0.42% | 14.4만 |
|---|
| 2026.07.17 | ₩25,349 | ₩25,510 | ₩25,349 | ₩25,510 | +0.63% | 8만 |
|---|
| 2026.07.16 | ₩25,349 | ₩25,443 | ₩25,323 | ₩25,416 | +0.26% | 7.3만 |
|---|
| 2026.07.15 | ₩25,323 | ₩25,443 | ₩25,259 | ₩25,376 | +0.21% | 5.9만 |
|---|
| 2026.07.14 | ₩25,243 | ₩25,349 | ₩25,229 | ₩25,229 | -0.05% | 6.1만 |
|---|
| 2026.07.13 | ₩25,269 | ₩25,376 | ₩25,243 | ₩25,243 | -0.11% | 6만 |
|---|
| 2026.07.10 | ₩25,323 | ₩25,336 | ₩25,256 | ₩25,256 | -0.26% | 5.5만 |
|---|
| 2026.07.09 | ₩25,283 | ₩25,336 | ₩25,256 | ₩25,283 | 0.00% | 5.5만 |
|---|
| 2026.07.08 | ₩25,536 | ₩25,536 | ₩25,216 | ₩25,256 | -1.10% | 18.2만 |
|---|
| 2026.07.07 | ₩25,349 | ₩25,550 | ₩25,349 | ₩25,536 | +0.74% | 6.9만 |
|---|
| 2026.07.06 | ₩25,443 | ₩25,443 | ₩25,323 | ₩25,376 | -0.26% | 5.9만 |
|---|
| 2026.07.02 | ₩25,336 | ₩25,403 | ₩25,256 | ₩25,376 | +0.16% | 7.8만 |
|---|
| 2026.07.01 | ₩25,243 | ₩25,418 | ₩25,203 | ₩25,269 | +0.11% | 12.1만 |
|---|
| 2026.06.30 | ₩25,256 | ₩25,403 | ₩25,176 | ₩25,176 | -0.32% | 54.1만 |
|---|
| 2026.06.29 | ₩25,323 | ₩25,416 | ₩25,243 | ₩25,309 | -0.05% | 8.1만 |
|---|
| 2026.06.26 | ₩25,243 | ₩25,382 | ₩25,216 | ₩25,243 | 0.00% | 6.9만 |
|---|
| 2026.06.25 | ₩25,363 | ₩25,409 | ₩25,243 | ₩25,269 | -0.37% | 15만 |
|---|
| 2026.06.24 | ₩25,429 | ₩25,483 | ₩25,296 | ₩25,349 | -0.31% | 11.6만 |
|---|
| 2026.06.23 | ₩25,429 | ₩25,429 | ₩25,323 | ₩25,336 | -0.37% | 9.5만 |
|---|
| 2026.06.22 | ₩25,563 | ₩25,603 | ₩25,349 | ₩25,443 | -0.47% | 17.8만 |
|---|
| 2026.06.18 | ₩25,469 | ₩25,670 | ₩25,449 | ₩25,563 | +0.37% | 9.1만 |
|---|
| 2026.06.17 | ₩25,416 | ₩25,483 | ₩25,349 | ₩25,403 | -0.05% | 11.6만 |
|---|
| 2026.06.16 | ₩25,349 | ₩25,509 | ₩25,323 | ₩25,400 | +0.20% | 14만 |
|---|
| 2026.06.15 | ₩25,510 | ₩25,563 | ₩25,323 | ₩25,376 | -0.52% | 42.9만 |
|---|
| 2026.06.12 | ₩25,416 | ₩25,510 | ₩25,403 | ₩25,483 | +0.26% | 6.1만 |
|---|
| 2026.06.11 | ₩25,550 | ₩25,563 | ₩25,403 | ₩25,483 | -0.26% | 10.4만 |
|---|
| 2026.06.10 | ₩25,550 | ₩25,603 | ₩25,416 | ₩25,483 | -0.26% | 12.5만 |
|---|
| 2026.06.09 | ₩25,510 | ₩25,592 | ₩25,496 | ₩25,550 | +0.16% | 7.7만 |
|---|
| 2026.06.08 | ₩25,496 | ₩25,616 | ₩25,483 | ₩25,570 | +0.29% | 12.7만 |
|---|
| 2026.06.05 | ₩25,683 | ₩25,736 | ₩25,496 | ₩25,523 | -0.62% | 7.8만 |
|---|
| 2026.06.04 | ₩25,576 | ₩25,803 | ₩25,576 | ₩25,656 | +0.31% | 9.8만 |
|---|
| 2026.06.03 | ₩25,870 | ₩25,870 | ₩25,696 | ₩25,710 | -0.62% | 9.6만 |
|---|
| 2026.06.02 | ₩25,990 | ₩26,043 | ₩25,870 | ₩25,870 | -0.46% | 8.5만 |
|---|
| 2026.06.01 | ₩26,017 | ₩26,057 | ₩25,843 | ₩26,043 | +0.10% | 10.5만 |
|---|
| 2026.05.29 | ₩25,950 | ₩26,043 | ₩25,923 | ₩25,936 | -0.05% | 8.1만 |
|---|
| 2026.05.28 | ₩25,976 | ₩26,070 | ₩25,910 | ₩26,057 | +0.31% | 7.6만 |
|---|
| 2026.05.27 | ₩25,910 | ₩26,043 | ₩25,893 | ₩25,976 | +0.26% | 9.7만 |
|---|
| 2026.05.26 | ₩25,816 | ₩25,990 | ₩25,734 | ₩25,923 | +0.41% | 10.5만 |
|---|
| 2026.05.22 | ₩25,803 | ₩25,963 | ₩25,733 | ₩25,816 | +0.05% | 13.6만 |
|---|
| 2026.05.21 | ₩25,469 | ₩25,870 | ₩25,469 | ₩25,842 | +1.46% | 11.8만 |
|---|
| 2026.05.20 | ₩25,443 | ₩25,603 | ₩25,443 | ₩25,590 | +0.58% | 5.4만 |
|---|
| 2026.05.19 | ₩25,363 | ₩25,550 | ₩25,363 | ₩25,496 | +0.53% | 10.1만 |
|---|
| 2026.05.18 | ₩25,510 | ₩25,602 | ₩25,429 | ₩25,493 | -0.06% | 11.1만 |
|---|
| 2026.05.15 | ₩25,576 | ₩25,643 | ₩25,510 | ₩25,510 | -0.26% | 6.5만 |
|---|
| 2026.05.14 | ₩25,710 | ₩25,763 | ₩25,630 | ₩25,696 | -0.05% | 7.5만 |
|---|
| 2026.05.13 | ₩25,683 | ₩25,790 | ₩25,655 | ₩25,723 | +0.16% | 11만 |
|---|
| 2026.05.12 | ₩25,616 | ₩25,763 | ₩25,510 | ₩25,723 | +0.42% | 31.8만 |
|---|
| 2026.05.11 | ₩25,630 | ₩25,670 | ₩25,483 | ₩25,643 | +0.05% | 15만 |
|---|
| 2026.05.08 | ₩25,469 | ₩25,563 | ₩25,469 | ₩25,550 | +0.31% | 8.9만 |
|---|
| 2026.05.07 | ₩25,469 | ₩25,536 | ₩25,456 | ₩25,496 | +0.10% | 10.3만 |
|---|
| 2026.05.06 | ₩25,376 | ₩25,523 | ₩25,349 | ₩25,483 | +0.42% | 12만 |
|---|
| 2026.05.05 | ₩25,363 | ₩25,468 | ₩25,296 | ₩25,336 | -0.11% | 8.6만 |
|---|
| 2026.05.04 | ₩25,416 | ₩25,510 | ₩25,323 | ₩25,323 | -0.37% | 6.1만 |
|---|
| 2026.05.01 | ₩25,496 | ₩25,550 | ₩25,389 | ₩25,403 | -0.37% | 7.5만 |
|---|
| 2026.04.30 | ₩25,256 | ₩25,563 | ₩25,256 | ₩25,496 | +0.95% | 9.1만 |
|---|
| 2026.04.29 | ₩25,323 | ₩25,363 | ₩25,243 | ₩25,269 | -0.21% | 10.1만 |
|---|
| 2026.04.28 | ₩25,363 | ₩25,429 | ₩25,323 | ₩25,403 | +0.16% | 9.8만 |
|---|
| 2026.04.27 | ₩25,469 | ₩25,546 | ₩25,309 | ₩25,403 | -0.26% | 19.2만 |
|---|
| 2026.04.24 | ₩25,550 | ₩25,550 | ₩25,363 | ₩25,469 | -0.31% | 14.6만 |
|---|
| 2026.04.23 | ₩25,803 | ₩25,816 | ₩25,616 | ₩25,816 | +0.05% | 124.4만 |
|---|
| 2026.04.22 | ₩25,763 | ₩25,856 | ₩25,710 | ₩25,763 | 0.00% | 25만 |
|---|
| 2026.04.21 | ₩25,790 | ₩25,870 | ₩25,710 | ₩25,763 | -0.10% | 8.3만 |
|---|
| 2026.04.20 | ₩25,830 | ₩25,856 | ₩25,656 | ₩25,803 | -0.10% | 11.1만 |
|---|
| 2026.04.17 | ₩26,017 | ₩26,057 | ₩25,776 | ₩25,856 | -0.62% | 15.6만 |
|---|
| 2026.04.16 | ₩26,123 | ₩26,150 | ₩25,883 | ₩26,017 | -0.41% | 10.3만 |
|---|
| 2026.04.15 | ₩26,137 | ₩26,217 | ₩25,990 | ₩26,123 | -0.05% | 12만 |
|---|
| 2026.04.14 | ₩26,017 | ₩26,177 | ₩25,963 | ₩26,083 | +0.26% | 11만 |
|---|
| 2026.04.13 | ₩25,883 | ₩26,038 | ₩25,830 | ₩25,950 | +0.26% | 9만 |
|---|
| 2026.04.10 | ₩26,123 | ₩26,163 | ₩25,863 | ₩25,883 | -0.92% | 19.8만 |
|---|
| 2026.04.09 | ₩26,030 | ₩26,083 | ₩25,902 | ₩26,070 | +0.15% | 7.6만 |
|---|
| 2026.04.08 | ₩26,017 | ₩26,123 | ₩25,616 | ₩26,057 | +0.15% | 0 |
|---|
| 2026.04.07 | ₩25,630 | ₩25,790 | ₩25,590 | ₩25,790 | +0.62% | 9.6만 |
|---|
| 2026.04.06 | ₩25,723 | ₩25,816 | ₩25,496 | ₩25,630 | -0.36% | 15.6만 |
|---|
| 2026.04.02 | ₩25,483 | ₩25,736 | ₩25,456 | ₩25,630 | +0.58% | 6.8만 |
|---|
| 2026.04.01 | ₩25,429 | ₩25,616 | ₩25,336 | ₩25,483 | +0.21% | 9.3만 |
|---|
| 2026.03.31 | ₩25,149 | ₩25,563 | ₩25,123 | ₩25,429 | +1.11% | 49.3만 |
|---|
| 2026.03.30 | ₩25,309 | ₩25,423 | ₩25,096 | ₩25,149 | -0.63% | 15.2만 |
|---|
| 2026.03.27 | ₩25,349 | ₩25,456 | ₩25,109 | ₩25,296 | -0.21% | 21.3만 |
|---|
| 2026.03.26 | ₩25,496 | ₩25,696 | ₩25,275 | ₩25,483 | -0.05% | 18.2만 |
|---|
| 2026.03.25 | ₩25,790 | ₩25,790 | ₩25,229 | ₩25,576 | -0.83% | 24.2만 |
|---|
| 2026.03.24 | ₩25,496 | ₩25,750 | ₩25,456 | ₩25,590 | +0.37% | 14.8만 |
|---|
| 2026.03.23 | ₩25,809 | ₩25,883 | ₩25,484 | ₩25,543 | -1.03% | 11.9만 |
|---|
| 2026.03.20 | ₩25,856 | ₩25,856 | ₩25,590 | ₩25,643 | -0.83% | 9.1만 |
|---|
| 2026.03.19 | ₩25,750 | ₩25,923 | ₩25,696 | ₩25,790 | +0.16% | 10.7만 |
|---|
| 2026.03.18 | ₩25,781 | ₩25,963 | ₩25,710 | ₩25,710 | -0.28% | 16.3만 |
|---|
| 2026.03.17 | ₩25,883 | ₩26,017 | ₩25,710 | ₩25,968 | +0.33% | 21.5만 |
|---|
| 2026.03.16 | ₩25,870 | ₩25,963 | ₩25,703 | ₩25,776 | -0.36% | 11.4만 |
|---|
| 2026.03.13 | ₩26,270 | ₩26,310 | ₩25,803 | ₩25,870 | -1.52% | 14.9만 |
|---|
| 2026.03.12 | ₩26,283 | ₩26,323 | ₩26,097 | ₩26,283 | 0.00% | 12.2만 |
|---|
| 2026.03.11 | ₩26,261 | ₩26,363 | ₩26,230 | ₩26,283 | +0.09% | 9.4만 |
|---|
| 2026.03.10 | ₩26,217 | ₩26,403 | ₩26,217 | ₩26,363 | +0.56% | 2 |
|---|
| 2026.03.09 | ₩26,276 | ₩26,443 | ₩26,123 | ₩26,350 | +0.28% | 2 |
|---|
| 2026.03.06 | ₩26,270 | ₩26,417 | ₩26,153 | ₩26,323 | +0.20% | 2 |
|---|
| 2026.03.05 | ₩26,337 | ₩26,510 | ₩26,337 | ₩26,443 | +0.41% | 2 |
|---|
| 2026.03.04 | ₩26,443 | ₩26,510 | ₩26,190 | ₩26,510 | +0.25% | 2 |
|---|
| 2026.03.03 | ₩26,337 | ₩26,377 | ₩25,776 | ₩26,377 | +0.15% | 2 |
|---|
| 2026.03.02 | ₩26,470 | ₩26,550 | ₩26,343 | ₩26,430 | -0.15% | 2 |
|---|
| 2026.02.27 | ₩26,470 | ₩26,537 | ₩26,310 | ₩26,537 | +0.25% | 2 |
|---|
| 2026.02.26 | ₩26,483 | ₩26,539 | ₩26,283 | ₩26,470 | -0.05% | 17.2만 |
|---|
| 2026.02.25 | ₩26,470 | ₩26,617 | ₩26,323 | ₩26,443 | -0.10% | 2 |
|---|
| 2026.02.24 | ₩26,764 | ₩26,844 | ₩26,403 | ₩26,604 | -0.60% | 2 |
|---|
| 2026.02.23 | ₩26,870 | ₩26,884 | ₩26,684 | ₩26,710 | -0.60% | 2 |
|---|
| 2026.02.20 | ₩26,950 | ₩27,017 | ₩26,804 | ₩26,830 | -0.45% | 6.4만 |
|---|
| 2026.02.19 | ₩27,044 | ₩27,044 | ₩26,710 | ₩26,897 | -0.54% | 11.9만 |
|---|
| 2026.02.18 | ₩27,044 | ₩27,084 | ₩26,911 | ₩26,997 | -0.17% | 7.6만 |
|---|
| 2026.02.17 | ₩27,017 | ₩27,044 | ₩26,870 | ₩27,044 | +0.10% | 7.4만 |
|---|
| 2026.02.13 | ₩26,950 | ₩26,950 | ₩26,710 | ₩26,950 | 0.00% | 4.7만 |
|---|
| 2026.02.12 | ₩26,937 | ₩26,950 | ₩26,750 | ₩26,897 | -0.15% | 10.8만 |
|---|
| 2026.02.11 | ₩27,004 | ₩27,004 | ₩26,884 | ₩26,897 | -0.40% | 7만 |
|---|
| 2026.02.10 | ₩26,977 | ₩27,004 | ₩26,832 | ₩26,977 | 0.00% | 9.9만 |
|---|
| 2026.02.09 | ₩26,804 | ₩26,910 | ₩26,710 | ₩26,790 | -0.05% | 9.5만 |
|---|
| 2026.02.06 | ₩26,750 | ₩26,897 | ₩26,644 | ₩26,737 | -0.05% | 5만 |
|---|
| 2026.02.05 | ₩26,804 | ₩26,830 | ₩26,630 | ₩26,637 | -0.62% | 4.1만 |
|---|
| 2026.02.04 | ₩26,924 | ₩26,924 | ₩26,523 | ₩26,764 | -0.59% | 12.1만 |
|---|
| 2026.02.03 | ₩26,964 | ₩27,004 | ₩26,577 | ₩26,804 | -0.59% | 16.2만 |
|---|
| 2026.02.02 | ₩26,844 | ₩26,950 | ₩26,777 | ₩26,884 | +0.15% | 6.3만 |
|---|
| 2026.01.30 | ₩26,910 | ₩26,924 | ₩26,817 | ₩26,844 | -0.25% | 6.8만 |
|---|
| 2026.01.29 | ₩26,844 | ₩26,897 | ₩26,684 | ₩26,804 | -0.15% | 11.2만 |
|---|
| 2026.01.28 | ₩26,950 | ₩26,950 | ₩26,710 | ₩26,737 | -0.79% | 18만 |
|---|
| 2026.01.27 | ₩26,910 | ₩26,950 | ₩26,830 | ₩26,844 | -0.25% | 8.5만 |
|---|
| 2026.01.26 | ₩26,684 | ₩27,017 | ₩26,591 | ₩26,950 | +1.00% | 12.3만 |
|---|
| 2026.01.23 | ₩27,004 | ₩27,004 | ₩26,884 | ₩26,924 | -0.30% | 9만 |
|---|
| 2026.01.22 | ₩26,884 | ₩26,984 | ₩26,830 | ₩26,937 | +0.20% | 7만 |
|---|
| 2026.01.21 | ₩26,950 | ₩27,057 | ₩26,670 | ₩26,870 | -0.30% | 10.8만 |
|---|
| 2026.01.20 | ₩26,817 | ₩27,044 | ₩26,817 | ₩26,897 | +0.30% | 15만 |
|---|
| 2026.01.16 | ₩27,244 | ₩27,257 | ₩27,017 | ₩27,111 | -0.49% | 7.3만 |
|---|
| 2026.01.15 | ₩27,257 | ₩27,284 | ₩26,977 | ₩27,244 | -0.05% | 17.4만 |
|---|
| 2026.01.14 | ₩26,884 | ₩27,271 | ₩26,844 | ₩27,124 | +0.89% | 15.8만 |
|---|
| 2026.01.13 | ₩26,684 | ₩26,937 | ₩26,617 | ₩26,937 | +0.95% | 17만 |
|---|
| 2026.01.12 | ₩26,470 | ₩26,710 | ₩26,443 | ₩26,684 | +0.81% | 14.9만 |
|---|
| 2026.01.09 | ₩26,590 | ₩26,670 | ₩26,443 | ₩26,657 | +0.25% | 21.9만 |
|---|
| 2026.01.08 | ₩26,604 | ₩26,724 | ₩26,524 | ₩26,577 | -0.10% | 11.8만 |
|---|
| 2026.01.07 | ₩26,510 | ₩26,719 | ₩26,470 | ₩26,630 | +0.45% | 29.7만 |
|---|
| 2026.01.06 | ₩26,283 | ₩26,510 | ₩26,150 | ₩26,510 | +0.86% | 13.1만 |
|---|
| 2026.01.05 | ₩26,350 | ₩26,457 | ₩26,163 | ₩26,243 | -0.41% | 14.6만 |
|---|
| 2026.01.02 | ₩26,057 | ₩26,390 | ₩26,017 | ₩26,297 | +0.92% | 21.3만 |
|---|
| 2025.12.31 | ₩25,856 | ₩25,990 | ₩25,856 | ₩25,950 | +0.36% | 26.9만 |
|---|
| 2025.12.30 | ₩25,776 | ₩25,990 | ₩25,710 | ₩25,950 | +0.67% | 35.8만 |
|---|
| 2025.12.29 | ₩25,816 | ₩25,923 | ₩25,776 | ₩25,856 | +0.16% | 20.3만 |
|---|
| 2025.12.26 | ₩25,776 | ₩25,923 | ₩25,696 | ₩25,923 | +0.57% | 26.4만 |
|---|
| 2025.12.24 | ₩25,763 | ₩25,910 | ₩25,723 | ₩25,763 | 0.00% | 9.2만 |
|---|
| 2025.12.23 | ₩25,576 | ₩25,883 | ₩25,563 | ₩25,883 | +1.20% | 36.2만 |
|---|
| 2025.12.22 | ₩25,643 | ₩25,736 | ₩25,603 | ₩25,643 | 0.00% | 27.7만 |
|---|
| 2025.12.19 | ₩25,670 | ₩25,816 | ₩25,628 | ₩25,723 | +0.21% | 22.2만 |
|---|
| 2025.12.18 | ₩25,576 | ₩25,870 | ₩25,576 | ₩25,736 | +0.63% | 31.6만 |
|---|
| 2025.12.17 | ₩25,710 | ₩25,710 | ₩25,429 | ₩25,536 | -0.67% | 28.7만 |
|---|
| 2025.12.16 | ₩25,523 | ₩25,710 | ₩25,510 | ₩25,643 | +0.47% | 23.9만 |
|---|
| 2025.12.15 | ₩25,563 | ₩25,776 | ₩25,443 | ₩25,630 | +0.26% | 31만 |
|---|
| 2025.12.12 | ₩25,803 | ₩25,890 | ₩25,496 | ₩25,550 | -0.98% | 26.8만 |
|---|
| 2025.12.11 | ₩25,990 | ₩26,137 | ₩25,764 | ₩25,923 | -0.26% | 22.6만 |
|---|
| 2025.12.10 | ₩25,963 | ₩26,137 | ₩25,856 | ₩25,936 | -0.10% | 19만 |
|---|
| 2025.12.09 | ₩26,057 | ₩26,217 | ₩25,896 | ₩26,030 | -0.10% | 21.2만 |
|---|
| 2025.12.08 | ₩25,856 | ₩26,083 | ₩25,683 | ₩26,030 | +0.67% | 21.3만 |
|---|
| 2025.12.05 | ₩25,790 | ₩26,017 | ₩25,710 | ₩25,936 | +0.57% | 33.5만 |
|---|
| 2025.12.04 | ₩25,910 | ₩26,123 | ₩25,683 | ₩25,830 | -0.31% | 26만 |
|---|
| 2025.12.03 | ₩25,616 | ₩25,976 | ₩25,469 | ₩25,910 | +1.15% | 27.4만 |
|---|
| 2025.12.02 | ₩25,710 | ₩25,896 | ₩25,563 | ₩25,656 | -0.21% | 25.3만 |
|---|
| 2025.12.01 | ₩25,603 | ₩25,790 | ₩25,550 | ₩25,710 | +0.42% | 18.3만 |
|---|
| 2025.11.28 | ₩25,696 | ₩25,812 | ₩25,590 | ₩25,750 | +0.21% | 8.9만 |
|---|
| 2025.11.26 | ₩25,376 | ₩25,776 | ₩25,349 | ₩25,696 | +1.26% | 28.1만 |
|---|
| 2025.11.25 | ₩25,576 | ₩25,656 | ₩25,189 | ₩25,403 | -0.68% | 28.4만 |
|---|
| 2025.11.24 | ₩25,776 | ₩26,123 | ₩25,536 | ₩25,550 | -0.88% | 18.6만 |
|---|
| 2025.11.21 | ₩25,336 | ₩25,816 | ₩24,949 | ₩25,750 | +1.63% | 27.2만 |
|---|
| 2025.11.20 | ₩25,776 | ₩25,857 | ₩25,163 | ₩25,269 | -1.97% | 27만 |
|---|
| 2025.11.19 | ₩25,923 | ₩26,016 | ₩25,696 | ₩25,710 | -0.82% | 20.1만 |
|---|
| 2025.11.18 | ₩26,123 | ₩26,283 | ₩25,923 | ₩26,003 | -0.46% | 16.5만 |
|---|
| 2025.11.17 | ₩26,483 | ₩26,550 | ₩26,043 | ₩26,217 | -1.01% | 20.3만 |
|---|
| 2025.11.14 | ₩26,684 | ₩26,817 | ₩26,483 | ₩26,537 | -0.55% | 9.4만 |
|---|
| 2025.11.13 | ₩26,950 | ₩26,950 | ₩26,483 | ₩26,684 | -0.99% | 14.2만 |
|---|
| 2025.11.12 | ₩27,204 | ₩27,204 | ₩26,897 | ₩26,950 | -0.93% | 14.3만 |
|---|
| 2025.11.11 | ₩27,364 | ₩27,471 | ₩27,097 | ₩27,244 | -0.44% | 8만 |
|---|
| 2025.11.10 | ₩27,431 | ₩27,471 | ₩27,311 | ₩27,391 | -0.15% | 12.8만 |
|---|
| 2025.11.07 | ₩27,244 | ₩27,284 | ₩27,124 | ₩27,244 | 0.00% | 6.6만 |
|---|
| 2025.11.06 | ₩27,217 | ₩27,284 | ₩27,177 | ₩27,244 | +0.10% | 9.6만 |
|---|
| 2025.11.05 | ₩27,097 | ₩27,291 | ₩27,044 | ₩27,217 | +0.44% | 10.3만 |
|---|
| 2025.11.04 | ₩27,097 | ₩27,217 | ₩26,990 | ₩27,071 | -0.10% | 14만 |
|---|
| 2025.11.03 | ₩27,387 | ₩27,431 | ₩27,044 | ₩27,097 | -1.06% | 7.4만 |
|---|
| 2025.10.31 | ₩27,204 | ₩27,377 | ₩27,044 | ₩27,217 | +0.05% | 14.5만 |
|---|
| 2025.10.30 | ₩27,324 | ₩27,351 | ₩27,137 | ₩27,217 | -0.39% | 7만 |
|---|
| 2025.10.29 | ₩27,551 | ₩27,551 | ₩27,311 | ₩27,364 | -0.68% | 10.2만 |
|---|
| 2025.10.28 | ₩27,618 | ₩27,771 | ₩27,497 | ₩27,524 | -0.34% | 9.5만 |
|---|
| 2025.10.27 | ₩27,671 | ₩27,736 | ₩27,551 | ₩27,564 | -0.39% | 6.6만 |
|---|
| 2025.10.24 | ₩27,831 | ₩27,831 | ₩27,526 | ₩27,604 | -0.81% | 9.1만 |
|---|
| 2025.10.23 | ₩28,098 | ₩28,141 | ₩28,050 | ₩28,071 | -0.09% | 8만 |
|---|
| 2025.10.22 | ₩28,138 | ₩28,151 | ₩28,018 | ₩28,018 | -0.43% | 11.3만 |
|---|
| 2025.10.21 | ₩28,004 | ₩28,138 | ₩27,965 | ₩28,084 | +0.29% | 8.3만 |
|---|
| 2025.10.20 | ₩27,911 | ₩28,138 | ₩27,791 | ₩27,991 | +0.29% | 14.5만 |
|---|
| 2025.10.17 | ₩27,791 | ₩27,902 | ₩27,765 | ₩27,871 | +0.29% | 7만 |
|---|
| 2025.10.16 | ₩27,658 | ₩27,831 | ₩27,658 | ₩27,684 | +0.10% | 13.9만 |
|---|
| 2025.10.15 | ₩27,351 | ₩27,618 | ₩27,297 | ₩27,589 | +0.87% | 14.1만 |
|---|
| 2025.10.14 | ₩27,604 | ₩27,604 | ₩27,017 | ₩27,284 | -1.16% | 24.2만 |
|---|
| 2025.10.13 | ₩27,537 | ₩27,724 | ₩27,364 | ₩27,711 | +0.63% | 9.5만 |
|---|
| 2025.10.10 | ₩27,938 | ₩28,018 | ₩27,244 | ₩27,324 | -2.20% | 15.7만 |
|---|