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 | ₩24,992 | ₩25,099 | ₩24,992 | ₩25,075 | +0.33% | 5.5만 |
| 2026.10.08 | ₩24,979 | ₩25,112 | ₩24,966 | ₩24,992 | +0.05% | 8.8만 |
| 2026.10.07 | ₩25,086 | ₩25,153 | ₩24,946 | ₩24,979 | -0.43% | 16.7만 |
| 2026.10.06 | ₩25,139 | ₩25,286 | ₩25,139 | ₩25,153 | +0.05% | 10.4만 |
| 2026.10.05 | ₩25,099 | ₩25,300 | ₩25,092 | ₩25,153 | +0.21% | 11.7만 |
| 2026.10.02 | ₩25,086 | ₩25,166 | ₩25,064 | ₩25,113 | +0.11% | 10.8만 |
| 2026.10.01 | ₩25,063 | ₩25,179 | ₩24,979 | ₩25,126 | +0.25% | 11.3만 |
| 2026.09.30 | ₩25,019 | ₩25,213 | ₩25,019 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,059 |
| +0.16% |
| 29.3만 |
| 2026.09.29 | ₩25,300 | ₩25,377 | ₩25,073 | ₩25,179 | -0.48% | 15.8만 |
|---|
| 2026.09.28 | ₩25,273 | ₩25,340 | ₩25,153 | ₩25,246 | -0.11% | 8.7만 |
|---|
| 2026.09.25 | ₩25,353 | ₩25,407 | ₩25,287 | ₩25,380 | +0.11% | 7.5만 |
|---|
| 2026.09.24 | ₩25,473 | ₩25,500 | ₩25,366 | ₩25,447 | -0.10% | 6.8만 |
|---|
| 2026.09.23 | ₩25,286 | ₩25,580 | ₩25,220 | ₩25,580 | +1.16% | 22.3만 |
|---|
| 2026.09.22 | ₩25,407 | ₩25,407 | ₩25,246 | ₩25,273 | -0.53% | 10.1만 |
|---|
| 2026.09.21 | ₩25,260 | ₩25,433 | ₩25,179 | ₩25,366 | +0.42% | 8.2만 |
|---|
| 2026.09.18 | ₩24,992 | ₩25,300 | ₩24,992 | ₩25,260 | +1.07% | 13.6만 |
|---|
| 2026.09.17 | ₩24,979 | ₩25,099 | ₩24,979 | ₩25,019 | +0.16% | 15만 |
|---|
| 2026.09.16 | ₩24,952 | ₩25,099 | ₩24,899 | ₩24,979 | +0.11% | 13.4만 |
|---|
| 2026.09.15 | ₩24,832 | ₩25,099 | ₩24,792 | ₩24,992 | +0.65% | 35.9만 |
|---|
| 2026.09.14 | ₩24,832 | ₩24,952 | ₩24,805 | ₩24,872 | +0.16% | 9만 |
|---|
| 2026.09.11 | ₩24,912 | ₩25,099 | ₩24,805 | ₩24,846 | -0.27% | 10.8만 |
|---|
| 2026.09.10 | ₩24,979 | ₩25,019 | ₩24,779 | ₩24,872 | -0.43% | 16.5만 |
|---|
| 2026.09.09 | ₩25,046 | ₩25,073 | ₩24,979 | ₩25,019 | -0.11% | 9.7만 |
|---|
| 2026.09.08 | ₩25,099 | ₩25,153 | ₩24,992 | ₩24,992 | -0.43% | 9.1만 |
|---|
| 2026.09.04 | ₩24,859 | ₩25,106 | ₩24,859 | ₩25,019 | +0.64% | 16.1만 |
|---|
| 2026.09.03 | ₩24,859 | ₩25,033 | ₩24,846 | ₩24,912 | +0.21% | 12.8만 |
|---|
| 2026.09.02 | ₩24,792 | ₩25,019 | ₩24,792 | ₩24,886 | +0.38% | 8.5만 |
|---|
| 2026.09.01 | ₩24,846 | ₩25,033 | ₩24,752 | ₩24,792 | -0.22% | 13.2만 |
|---|
| 2026.08.31 | ₩25,099 | ₩25,099 | ₩24,926 | ₩24,979 | -0.48% | 29.8만 |
|---|
| 2026.08.28 | ₩25,099 | ₩25,139 | ₩25,006 | ₩25,019 | -0.32% | 6.4만 |
|---|
| 2026.08.27 | ₩25,113 | ₩25,179 | ₩25,019 | ₩25,099 | -0.05% | 11.3만 |
|---|
| 2026.08.26 | ₩25,006 | ₩25,113 | ₩25,006 | ₩25,046 | +0.16% | 21.7만 |
|---|
| 2026.08.25 | ₩25,113 | ₩25,179 | ₩25,033 | ₩25,066 | -0.19% | 11.8만 |
|---|
| 2026.08.24 | ₩25,033 | ₩25,113 | ₩25,019 | ₩25,033 | 0.00% | 10.6만 |
|---|
| 2026.08.21 | ₩25,059 | ₩25,166 | ₩25,006 | ₩25,019 | -0.16% | 8.9만 |
|---|
| 2026.08.20 | ₩25,059 | ₩25,166 | ₩25,046 | ₩25,059 | 0.00% | 7.5만 |
|---|
| 2026.08.19 | ₩25,019 | ₩25,233 | ₩25,006 | ₩25,099 | +0.32% | 7.9만 |
|---|
| 2026.08.18 | ₩25,019 | ₩25,179 | ₩24,939 | ₩24,979 | -0.16% | 16.2만 |
|---|
| 2026.08.17 | ₩25,179 | ₩25,179 | ₩24,979 | ₩25,073 | -0.42% | 11.5만 |
|---|
| 2026.08.14 | ₩25,073 | ₩25,206 | ₩25,073 | ₩25,113 | +0.16% | 7.1만 |
|---|
| 2026.08.13 | ₩25,113 | ₩25,166 | ₩25,059 | ₩25,113 | 0.00% | 6.7만 |
|---|
| 2026.08.12 | ₩25,220 | ₩25,340 | ₩25,046 | ₩25,099 | -0.48% | 17.8만 |
|---|
| 2026.08.11 | ₩25,260 | ₩25,340 | ₩25,153 | ₩25,233 | -0.11% | 9.5만 |
|---|
| 2026.08.10 | ₩25,233 | ₩25,366 | ₩25,134 | ₩25,366 | +0.53% | 12.9만 |
|---|
| 2026.08.07 | ₩25,046 | ₩25,199 | ₩25,046 | ₩25,159 | +0.45% | 10.6만 |
|---|
| 2026.08.06 | ₩25,113 | ₩25,149 | ₩25,033 | ₩25,033 | -0.32% | 10만 |
|---|
| 2026.08.05 | ₩25,113 | ₩25,153 | ₩25,033 | ₩25,153 | +0.16% | 10.4만 |
|---|
| 2026.08.04 | ₩25,179 | ₩25,304 | ₩25,113 | ₩25,113 | -0.27% | 10.3만 |
|---|
| 2026.08.03 | ₩25,153 | ₩25,246 | ₩25,113 | ₩25,233 | +0.32% | 8.5만 |
|---|
| 2026.07.31 | ₩25,113 | ₩25,286 | ₩25,059 | ₩25,220 | +0.43% | 17만 |
|---|
| 2026.07.30 | ₩25,046 | ₩25,139 | ₩24,959 | ₩25,139 | +0.37% | 12.7만 |
|---|
| 2026.07.29 | ₩25,099 | ₩25,166 | ₩25,053 | ₩25,059 | -0.16% | 11.6만 |
|---|
| 2026.07.28 | ₩25,126 | ₩25,206 | ₩25,059 | ₩25,073 | -0.21% | 15.2만 |
|---|
| 2026.07.27 | ₩25,179 | ₩25,246 | ₩25,126 | ₩25,139 | -0.16% | 16만 |
|---|
| 2026.07.24 | ₩25,126 | ₩25,260 | ₩25,126 | ₩25,193 | +0.27% | 12.2만 |
|---|
| 2026.07.23 | ₩25,380 | ₩25,540 | ₩25,380 | ₩25,500 | +0.47% | 6.7만 |
|---|
| 2026.07.22 | ₩25,420 | ₩25,553 | ₩25,407 | ₩25,473 | +0.21% | 29.4만 |
|---|
| 2026.07.21 | ₩25,473 | ₩25,593 | ₩25,407 | ₩25,460 | -0.05% | 10만 |
|---|
| 2026.07.20 | ₩25,433 | ₩25,580 | ₩25,433 | ₩25,540 | +0.42% | 14.4만 |
|---|
| 2026.07.17 | ₩25,380 | ₩25,540 | ₩25,380 | ₩25,540 | +0.63% | 8만 |
|---|
| 2026.07.16 | ₩25,380 | ₩25,473 | ₩25,353 | ₩25,447 | +0.26% | 7.3만 |
|---|
| 2026.07.15 | ₩25,353 | ₩25,473 | ₩25,290 | ₩25,407 | +0.21% | 5.9만 |
|---|
| 2026.07.14 | ₩25,273 | ₩25,380 | ₩25,260 | ₩25,260 | -0.05% | 6.1만 |
|---|
| 2026.07.13 | ₩25,300 | ₩25,407 | ₩25,273 | ₩25,273 | -0.11% | 6만 |
|---|
| 2026.07.10 | ₩25,353 | ₩25,366 | ₩25,286 | ₩25,286 | -0.26% | 5.5만 |
|---|
| 2026.07.09 | ₩25,313 | ₩25,366 | ₩25,286 | ₩25,313 | 0.00% | 5.5만 |
|---|
| 2026.07.08 | ₩25,567 | ₩25,567 | ₩25,246 | ₩25,286 | -1.10% | 18.2만 |
|---|
| 2026.07.07 | ₩25,380 | ₩25,580 | ₩25,380 | ₩25,567 | +0.74% | 6.9만 |
|---|
| 2026.07.06 | ₩25,473 | ₩25,473 | ₩25,353 | ₩25,407 | -0.26% | 5.9만 |
|---|
| 2026.07.02 | ₩25,366 | ₩25,433 | ₩25,286 | ₩25,407 | +0.16% | 7.8만 |
|---|
| 2026.07.01 | ₩25,273 | ₩25,449 | ₩25,233 | ₩25,300 | +0.11% | 12.1만 |
|---|
| 2026.06.30 | ₩25,286 | ₩25,433 | ₩25,206 | ₩25,206 | -0.32% | 54.1만 |
|---|
| 2026.06.29 | ₩25,353 | ₩25,447 | ₩25,273 | ₩25,340 | -0.05% | 8.1만 |
|---|
| 2026.06.26 | ₩25,273 | ₩25,412 | ₩25,246 | ₩25,273 | 0.00% | 6.9만 |
|---|
| 2026.06.25 | ₩25,393 | ₩25,440 | ₩25,273 | ₩25,300 | -0.37% | 15만 |
|---|
| 2026.06.24 | ₩25,460 | ₩25,513 | ₩25,326 | ₩25,380 | -0.31% | 11.6만 |
|---|
| 2026.06.23 | ₩25,460 | ₩25,460 | ₩25,353 | ₩25,366 | -0.37% | 9.5만 |
|---|
| 2026.06.22 | ₩25,594 | ₩25,634 | ₩25,380 | ₩25,473 | -0.47% | 17.8만 |
|---|
| 2026.06.18 | ₩25,500 | ₩25,700 | ₩25,480 | ₩25,594 | +0.37% | 9.1만 |
|---|
| 2026.06.17 | ₩25,447 | ₩25,513 | ₩25,380 | ₩25,433 | -0.05% | 11.6만 |
|---|
| 2026.06.16 | ₩25,380 | ₩25,540 | ₩25,353 | ₩25,430 | +0.20% | 14만 |
|---|
| 2026.06.15 | ₩25,540 | ₩25,594 | ₩25,353 | ₩25,407 | -0.52% | 42.9만 |
|---|
| 2026.06.12 | ₩25,447 | ₩25,540 | ₩25,433 | ₩25,513 | +0.26% | 6.1만 |
|---|
| 2026.06.11 | ₩25,580 | ₩25,594 | ₩25,433 | ₩25,513 | -0.26% | 10.4만 |
|---|
| 2026.06.10 | ₩25,580 | ₩25,634 | ₩25,447 | ₩25,513 | -0.26% | 12.5만 |
|---|
| 2026.06.09 | ₩25,540 | ₩25,623 | ₩25,527 | ₩25,580 | +0.16% | 7.7만 |
|---|
| 2026.06.08 | ₩25,527 | ₩25,647 | ₩25,513 | ₩25,600 | +0.29% | 12.7만 |
|---|
| 2026.06.05 | ₩25,714 | ₩25,767 | ₩25,527 | ₩25,553 | -0.62% | 7.8만 |
|---|
| 2026.06.04 | ₩25,607 | ₩25,834 | ₩25,607 | ₩25,687 | +0.31% | 9.8만 |
|---|
| 2026.06.03 | ₩25,901 | ₩25,901 | ₩25,727 | ₩25,740 | -0.62% | 9.6만 |
|---|
| 2026.06.02 | ₩26,021 | ₩26,074 | ₩25,901 | ₩25,901 | -0.46% | 8.5만 |
|---|
| 2026.06.01 | ₩26,048 | ₩26,088 | ₩25,874 | ₩26,074 | +0.10% | 10.5만 |
|---|
| 2026.05.29 | ₩25,981 | ₩26,074 | ₩25,954 | ₩25,968 | -0.05% | 8.1만 |
|---|
| 2026.05.28 | ₩26,008 | ₩26,101 | ₩25,941 | ₩26,088 | +0.31% | 7.6만 |
|---|
| 2026.05.27 | ₩25,941 | ₩26,074 | ₩25,924 | ₩26,008 | +0.26% | 9.7만 |
|---|
| 2026.05.26 | ₩25,847 | ₩26,021 | ₩25,765 | ₩25,954 | +0.41% | 10.5만 |
|---|
| 2026.05.22 | ₩25,834 | ₩25,994 | ₩25,764 | ₩25,847 | +0.05% | 13.6만 |
|---|
| 2026.05.21 | ₩25,500 | ₩25,901 | ₩25,500 | ₩25,873 | +1.46% | 11.8만 |
|---|
| 2026.05.20 | ₩25,473 | ₩25,634 | ₩25,473 | ₩25,620 | +0.58% | 5.4만 |
|---|
| 2026.05.19 | ₩25,393 | ₩25,580 | ₩25,393 | ₩25,527 | +0.53% | 10.1만 |
|---|
| 2026.05.18 | ₩25,540 | ₩25,633 | ₩25,460 | ₩25,524 | -0.06% | 11.1만 |
|---|
| 2026.05.15 | ₩25,607 | ₩25,674 | ₩25,540 | ₩25,540 | -0.26% | 6.5만 |
|---|
| 2026.05.14 | ₩25,740 | ₩25,794 | ₩25,660 | ₩25,727 | -0.05% | 7.5만 |
|---|
| 2026.05.13 | ₩25,714 | ₩25,821 | ₩25,685 | ₩25,754 | +0.16% | 11만 |
|---|
| 2026.05.12 | ₩25,647 | ₩25,794 | ₩25,540 | ₩25,754 | +0.42% | 31.8만 |
|---|
| 2026.05.11 | ₩25,660 | ₩25,700 | ₩25,513 | ₩25,674 | +0.05% | 15만 |
|---|
| 2026.05.08 | ₩25,500 | ₩25,594 | ₩25,500 | ₩25,580 | +0.31% | 8.9만 |
|---|
| 2026.05.07 | ₩25,500 | ₩25,567 | ₩25,487 | ₩25,527 | +0.10% | 10.3만 |
|---|
| 2026.05.06 | ₩25,407 | ₩25,553 | ₩25,380 | ₩25,513 | +0.42% | 12만 |
|---|
| 2026.05.05 | ₩25,393 | ₩25,499 | ₩25,326 | ₩25,366 | -0.11% | 8.6만 |
|---|
| 2026.05.04 | ₩25,447 | ₩25,540 | ₩25,353 | ₩25,353 | -0.37% | 6.1만 |
|---|
| 2026.05.01 | ₩25,527 | ₩25,580 | ₩25,420 | ₩25,433 | -0.37% | 7.5만 |
|---|
| 2026.04.30 | ₩25,286 | ₩25,594 | ₩25,286 | ₩25,527 | +0.95% | 9.1만 |
|---|
| 2026.04.29 | ₩25,353 | ₩25,393 | ₩25,273 | ₩25,300 | -0.21% | 10.1만 |
|---|
| 2026.04.28 | ₩25,393 | ₩25,460 | ₩25,353 | ₩25,433 | +0.16% | 9.8만 |
|---|
| 2026.04.27 | ₩25,500 | ₩25,577 | ₩25,340 | ₩25,433 | -0.26% | 19.2만 |
|---|
| 2026.04.24 | ₩25,580 | ₩25,580 | ₩25,393 | ₩25,500 | -0.31% | 14.6만 |
|---|
| 2026.04.23 | ₩25,834 | ₩25,847 | ₩25,647 | ₩25,847 | +0.05% | 124.4만 |
|---|
| 2026.04.22 | ₩25,794 | ₩25,887 | ₩25,740 | ₩25,794 | 0.00% | 25만 |
|---|
| 2026.04.21 | ₩25,821 | ₩25,901 | ₩25,740 | ₩25,794 | -0.10% | 8.3만 |
|---|
| 2026.04.20 | ₩25,861 | ₩25,887 | ₩25,687 | ₩25,834 | -0.10% | 11.1만 |
|---|
| 2026.04.17 | ₩26,048 | ₩26,088 | ₩25,807 | ₩25,887 | -0.62% | 15.6만 |
|---|
| 2026.04.16 | ₩26,155 | ₩26,181 | ₩25,914 | ₩26,048 | -0.41% | 10.3만 |
|---|
| 2026.04.15 | ₩26,168 | ₩26,248 | ₩26,021 | ₩26,155 | -0.05% | 12만 |
|---|
| 2026.04.14 | ₩26,048 | ₩26,208 | ₩25,994 | ₩26,114 | +0.26% | 11만 |
|---|
| 2026.04.13 | ₩25,914 | ₩26,069 | ₩25,861 | ₩25,981 | +0.26% | 9만 |
|---|
| 2026.04.10 | ₩26,155 | ₩26,195 | ₩25,894 | ₩25,914 | -0.92% | 19.8만 |
|---|
| 2026.04.09 | ₩26,061 | ₩26,114 | ₩25,933 | ₩26,101 | +0.15% | 7.6만 |
|---|
| 2026.04.08 | ₩26,048 | ₩26,155 | ₩25,647 | ₩26,088 | +0.15% | 0 |
|---|
| 2026.04.07 | ₩25,660 | ₩25,821 | ₩25,620 | ₩25,821 | +0.62% | 9.6만 |
|---|
| 2026.04.06 | ₩25,754 | ₩25,847 | ₩25,527 | ₩25,660 | -0.36% | 15.6만 |
|---|
| 2026.04.02 | ₩25,513 | ₩25,767 | ₩25,487 | ₩25,660 | +0.58% | 6.8만 |
|---|
| 2026.04.01 | ₩25,460 | ₩25,647 | ₩25,366 | ₩25,513 | +0.21% | 9.3만 |
|---|
| 2026.03.31 | ₩25,179 | ₩25,594 | ₩25,153 | ₩25,460 | +1.11% | 49.3만 |
|---|
| 2026.03.30 | ₩25,340 | ₩25,453 | ₩25,126 | ₩25,179 | -0.63% | 15.2만 |
|---|
| 2026.03.27 | ₩25,380 | ₩25,487 | ₩25,139 | ₩25,326 | -0.21% | 21.3만 |
|---|
| 2026.03.26 | ₩25,527 | ₩25,727 | ₩25,306 | ₩25,513 | -0.05% | 18.2만 |
|---|
| 2026.03.25 | ₩25,821 | ₩25,821 | ₩25,260 | ₩25,607 | -0.83% | 24.2만 |
|---|
| 2026.03.24 | ₩25,527 | ₩25,781 | ₩25,487 | ₩25,620 | +0.37% | 14.8만 |
|---|
| 2026.03.23 | ₩25,840 | ₩25,914 | ₩25,514 | ₩25,574 | -1.03% | 11.9만 |
|---|
| 2026.03.20 | ₩25,887 | ₩25,887 | ₩25,620 | ₩25,674 | -0.83% | 9.1만 |
|---|
| 2026.03.19 | ₩25,781 | ₩25,954 | ₩25,727 | ₩25,821 | +0.16% | 10.7만 |
|---|
| 2026.03.18 | ₩25,812 | ₩25,994 | ₩25,740 | ₩25,740 | -0.28% | 16.3만 |
|---|
| 2026.03.17 | ₩25,914 | ₩26,048 | ₩25,740 | ₩26,000 | +0.33% | 21.5만 |
|---|
| 2026.03.16 | ₩25,901 | ₩25,994 | ₩25,734 | ₩25,807 | -0.36% | 11.4만 |
|---|
| 2026.03.13 | ₩26,302 | ₩26,342 | ₩25,834 | ₩25,901 | -1.52% | 14.9만 |
|---|
| 2026.03.12 | ₩26,315 | ₩26,355 | ₩26,128 | ₩26,315 | 0.00% | 12.2만 |
|---|
| 2026.03.11 | ₩26,292 | ₩26,395 | ₩26,261 | ₩26,315 | +0.09% | 9.4만 |
|---|
| 2026.03.10 | ₩26,248 | ₩26,435 | ₩26,248 | ₩26,395 | +0.56% | 2 |
|---|
| 2026.03.09 | ₩26,308 | ₩26,475 | ₩26,155 | ₩26,382 | +0.28% | 2 |
|---|
| 2026.03.06 | ₩26,302 | ₩26,448 | ₩26,184 | ₩26,355 | +0.20% | 2 |
|---|
| 2026.03.05 | ₩26,368 | ₩26,542 | ₩26,368 | ₩26,475 | +0.41% | 2 |
|---|
| 2026.03.04 | ₩26,475 | ₩26,542 | ₩26,221 | ₩26,542 | +0.25% | 2 |
|---|
| 2026.03.03 | ₩26,368 | ₩26,408 | ₩25,807 | ₩26,408 | +0.15% | 2 |
|---|
| 2026.03.02 | ₩26,502 | ₩26,582 | ₩26,375 | ₩26,462 | -0.15% | 2 |
|---|
| 2026.02.27 | ₩26,502 | ₩26,569 | ₩26,342 | ₩26,569 | +0.25% | 2 |
|---|
| 2026.02.26 | ₩26,515 | ₩26,571 | ₩26,315 | ₩26,502 | -0.05% | 17.2만 |
|---|
| 2026.02.25 | ₩26,502 | ₩26,649 | ₩26,355 | ₩26,475 | -0.10% | 2 |
|---|
| 2026.02.24 | ₩26,796 | ₩26,876 | ₩26,435 | ₩26,635 | -0.60% | 2 |
|---|
| 2026.02.23 | ₩26,903 | ₩26,916 | ₩26,716 | ₩26,742 | -0.60% | 2 |
|---|
| 2026.02.20 | ₩26,983 | ₩27,050 | ₩26,836 | ₩26,863 | -0.45% | 6.4만 |
|---|
| 2026.02.19 | ₩27,076 | ₩27,076 | ₩26,742 | ₩26,929 | -0.54% | 11.9만 |
|---|
| 2026.02.18 | ₩27,076 | ₩27,116 | ₩26,943 | ₩27,030 | -0.17% | 7.6만 |
|---|
| 2026.02.17 | ₩27,050 | ₩27,076 | ₩26,903 | ₩27,076 | +0.10% | 7.4만 |
|---|
| 2026.02.13 | ₩26,983 | ₩26,983 | ₩26,742 | ₩26,983 | 0.00% | 4.7만 |
|---|
| 2026.02.12 | ₩26,969 | ₩26,983 | ₩26,782 | ₩26,929 | -0.15% | 10.8만 |
|---|
| 2026.02.11 | ₩27,036 | ₩27,036 | ₩26,916 | ₩26,929 | -0.40% | 7만 |
|---|
| 2026.02.10 | ₩27,009 | ₩27,036 | ₩26,864 | ₩27,009 | 0.00% | 9.9만 |
|---|
| 2026.02.09 | ₩26,836 | ₩26,943 | ₩26,742 | ₩26,822 | -0.05% | 9.5만 |
|---|
| 2026.02.06 | ₩26,782 | ₩26,929 | ₩26,676 | ₩26,769 | -0.05% | 5만 |
|---|
| 2026.02.05 | ₩26,836 | ₩26,863 | ₩26,662 | ₩26,669 | -0.62% | 4.1만 |
|---|
| 2026.02.04 | ₩26,956 | ₩26,956 | ₩26,555 | ₩26,796 | -0.59% | 12.1만 |
|---|
| 2026.02.03 | ₩26,996 | ₩27,036 | ₩26,609 | ₩26,836 | -0.59% | 16.2만 |
|---|
| 2026.02.02 | ₩26,876 | ₩26,983 | ₩26,809 | ₩26,916 | +0.15% | 6.3만 |
|---|
| 2026.01.30 | ₩26,943 | ₩26,956 | ₩26,849 | ₩26,876 | -0.25% | 6.8만 |
|---|
| 2026.01.29 | ₩26,876 | ₩26,929 | ₩26,716 | ₩26,836 | -0.15% | 11.2만 |
|---|
| 2026.01.28 | ₩26,983 | ₩26,983 | ₩26,742 | ₩26,769 | -0.79% | 18만 |
|---|
| 2026.01.27 | ₩26,943 | ₩26,983 | ₩26,863 | ₩26,876 | -0.25% | 8.5만 |
|---|
| 2026.01.26 | ₩26,716 | ₩27,050 | ₩26,623 | ₩26,983 | +1.00% | 12.3만 |
|---|
| 2026.01.23 | ₩27,036 | ₩27,036 | ₩26,916 | ₩26,956 | -0.30% | 9만 |
|---|
| 2026.01.22 | ₩26,916 | ₩27,016 | ₩26,863 | ₩26,969 | +0.20% | 7만 |
|---|
| 2026.01.21 | ₩26,983 | ₩27,090 | ₩26,702 | ₩26,903 | -0.30% | 10.8만 |
|---|
| 2026.01.20 | ₩26,849 | ₩27,076 | ₩26,849 | ₩26,929 | +0.30% | 15만 |
|---|
| 2026.01.16 | ₩27,277 | ₩27,290 | ₩27,050 | ₩27,143 | -0.49% | 7.3만 |
|---|
| 2026.01.15 | ₩27,290 | ₩27,317 | ₩27,009 | ₩27,277 | -0.05% | 17.4만 |
|---|
| 2026.01.14 | ₩26,916 | ₩27,303 | ₩26,876 | ₩27,156 | +0.89% | 15.8만 |
|---|
| 2026.01.13 | ₩26,716 | ₩26,969 | ₩26,649 | ₩26,969 | +0.95% | 17만 |
|---|
| 2026.01.12 | ₩26,502 | ₩26,742 | ₩26,475 | ₩26,716 | +0.81% | 14.9만 |
|---|
| 2026.01.09 | ₩26,622 | ₩26,702 | ₩26,475 | ₩26,689 | +0.25% | 21.9만 |
|---|
| 2026.01.08 | ₩26,635 | ₩26,756 | ₩26,556 | ₩26,609 | -0.10% | 11.8만 |
|---|
| 2026.01.07 | ₩26,542 | ₩26,751 | ₩26,502 | ₩26,662 | +0.45% | 29.7만 |
|---|
| 2026.01.06 | ₩26,315 | ₩26,542 | ₩26,181 | ₩26,542 | +0.86% | 13.1만 |
|---|
| 2026.01.05 | ₩26,382 | ₩26,489 | ₩26,195 | ₩26,275 | -0.41% | 14.6만 |
|---|
| 2026.01.02 | ₩26,088 | ₩26,422 | ₩26,048 | ₩26,328 | +0.92% | 21.3만 |
|---|
| 2025.12.31 | ₩25,887 | ₩26,021 | ₩25,887 | ₩25,981 | +0.36% | 26.9만 |
|---|
| 2025.12.30 | ₩25,807 | ₩26,021 | ₩25,740 | ₩25,981 | +0.67% | 35.8만 |
|---|
| 2025.12.29 | ₩25,847 | ₩25,954 | ₩25,807 | ₩25,887 | +0.16% | 20.3만 |
|---|
| 2025.12.26 | ₩25,807 | ₩25,954 | ₩25,727 | ₩25,954 | +0.57% | 26.4만 |
|---|
| 2025.12.24 | ₩25,794 | ₩25,941 | ₩25,754 | ₩25,794 | 0.00% | 9.2만 |
|---|
| 2025.12.23 | ₩25,607 | ₩25,914 | ₩25,594 | ₩25,914 | +1.20% | 36.2만 |
|---|
| 2025.12.22 | ₩25,674 | ₩25,767 | ₩25,634 | ₩25,674 | 0.00% | 27.7만 |
|---|
| 2025.12.19 | ₩25,700 | ₩25,847 | ₩25,659 | ₩25,754 | +0.21% | 22.2만 |
|---|
| 2025.12.18 | ₩25,607 | ₩25,901 | ₩25,607 | ₩25,767 | +0.63% | 31.6만 |
|---|
| 2025.12.17 | ₩25,740 | ₩25,740 | ₩25,460 | ₩25,567 | -0.67% | 28.7만 |
|---|
| 2025.12.16 | ₩25,553 | ₩25,740 | ₩25,540 | ₩25,674 | +0.47% | 23.9만 |
|---|
| 2025.12.15 | ₩25,594 | ₩25,807 | ₩25,473 | ₩25,660 | +0.26% | 31만 |
|---|
| 2025.12.12 | ₩25,834 | ₩25,921 | ₩25,527 | ₩25,580 | -0.98% | 26.8만 |
|---|
| 2025.12.11 | ₩26,021 | ₩26,168 | ₩25,795 | ₩25,954 | -0.26% | 22.6만 |
|---|
| 2025.12.10 | ₩25,994 | ₩26,168 | ₩25,887 | ₩25,968 | -0.10% | 19만 |
|---|
| 2025.12.09 | ₩26,088 | ₩26,248 | ₩25,927 | ₩26,061 | -0.10% | 21.2만 |
|---|
| 2025.12.08 | ₩25,887 | ₩26,114 | ₩25,714 | ₩26,061 | +0.67% | 21.3만 |
|---|
| 2025.12.05 | ₩25,821 | ₩26,048 | ₩25,740 | ₩25,968 | +0.57% | 33.5만 |
|---|
| 2025.12.04 | ₩25,941 | ₩26,155 | ₩25,714 | ₩25,861 | -0.31% | 26만 |
|---|
| 2025.12.03 | ₩25,647 | ₩26,008 | ₩25,500 | ₩25,941 | +1.15% | 27.4만 |
|---|
| 2025.12.02 | ₩25,740 | ₩25,927 | ₩25,594 | ₩25,687 | -0.21% | 25.3만 |
|---|
| 2025.12.01 | ₩25,634 | ₩25,821 | ₩25,580 | ₩25,740 | +0.42% | 18.3만 |
|---|
| 2025.11.28 | ₩25,727 | ₩25,843 | ₩25,620 | ₩25,781 | +0.21% | 8.9만 |
|---|
| 2025.11.26 | ₩25,407 | ₩25,807 | ₩25,380 | ₩25,727 | +1.26% | 28.1만 |
|---|
| 2025.11.25 | ₩25,607 | ₩25,687 | ₩25,220 | ₩25,433 | -0.68% | 28.4만 |
|---|
| 2025.11.24 | ₩25,807 | ₩26,155 | ₩25,567 | ₩25,580 | -0.88% | 18.6만 |
|---|
| 2025.11.21 | ₩25,366 | ₩25,847 | ₩24,979 | ₩25,781 | +1.63% | 27.2만 |
|---|
| 2025.11.20 | ₩25,807 | ₩25,888 | ₩25,193 | ₩25,300 | -1.97% | 27만 |
|---|
| 2025.11.19 | ₩25,954 | ₩26,047 | ₩25,727 | ₩25,740 | -0.82% | 20.1만 |
|---|
| 2025.11.18 | ₩26,155 | ₩26,315 | ₩25,954 | ₩26,034 | -0.46% | 16.5만 |
|---|
| 2025.11.17 | ₩26,515 | ₩26,582 | ₩26,075 | ₩26,248 | -1.01% | 20.3만 |
|---|
| 2025.11.14 | ₩26,716 | ₩26,849 | ₩26,515 | ₩26,569 | -0.55% | 9.4만 |
|---|
| 2025.11.13 | ₩26,983 | ₩26,983 | ₩26,515 | ₩26,716 | -0.99% | 14.2만 |
|---|
| 2025.11.12 | ₩27,237 | ₩27,237 | ₩26,929 | ₩26,983 | -0.93% | 14.3만 |
|---|
| 2025.11.11 | ₩27,397 | ₩27,504 | ₩27,130 | ₩27,277 | -0.44% | 8만 |
|---|
| 2025.11.10 | ₩27,464 | ₩27,504 | ₩27,343 | ₩27,424 | -0.15% | 12.8만 |
|---|
| 2025.11.07 | ₩27,277 | ₩27,317 | ₩27,156 | ₩27,277 | 0.00% | 6.6만 |
|---|
| 2025.11.06 | ₩27,250 | ₩27,317 | ₩27,210 | ₩27,277 | +0.10% | 9.6만 |
|---|
| 2025.11.05 | ₩27,130 | ₩27,324 | ₩27,076 | ₩27,250 | +0.44% | 10.3만 |
|---|
| 2025.11.04 | ₩27,130 | ₩27,250 | ₩27,023 | ₩27,103 | -0.10% | 14만 |
|---|
| 2025.11.03 | ₩27,420 | ₩27,464 | ₩27,076 | ₩27,130 | -1.06% | 7.4만 |
|---|
| 2025.10.31 | ₩27,237 | ₩27,410 | ₩27,076 | ₩27,250 | +0.05% | 14.5만 |
|---|
| 2025.10.30 | ₩27,357 | ₩27,383 | ₩27,170 | ₩27,250 | -0.39% | 7만 |
|---|
| 2025.10.29 | ₩27,584 | ₩27,584 | ₩27,343 | ₩27,397 | -0.68% | 10.2만 |
|---|
| 2025.10.28 | ₩27,651 | ₩27,804 | ₩27,530 | ₩27,557 | -0.34% | 9.5만 |
|---|
| 2025.10.27 | ₩27,704 | ₩27,769 | ₩27,584 | ₩27,597 | -0.39% | 6.6만 |
|---|
| 2025.10.24 | ₩27,864 | ₩27,864 | ₩27,559 | ₩27,637 | -0.81% | 9.1만 |
|---|
| 2025.10.23 | ₩28,132 | ₩28,175 | ₩28,084 | ₩28,105 | -0.09% | 8만 |
|---|
| 2025.10.22 | ₩28,172 | ₩28,185 | ₩28,051 | ₩28,051 | -0.43% | 11.3만 |
|---|
| 2025.10.21 | ₩28,038 | ₩28,172 | ₩27,998 | ₩28,118 | +0.29% | 8.3만 |
|---|
| 2025.10.20 | ₩27,945 | ₩28,172 | ₩27,824 | ₩28,025 | +0.29% | 14.5만 |
|---|
| 2025.10.17 | ₩27,824 | ₩27,936 | ₩27,799 | ₩27,904 | +0.29% | 7만 |
|---|
| 2025.10.16 | ₩27,691 | ₩27,864 | ₩27,691 | ₩27,718 | +0.10% | 13.9만 |
|---|
| 2025.10.15 | ₩27,383 | ₩27,651 | ₩27,330 | ₩27,622 | +0.87% | 14.1만 |
|---|
| 2025.10.14 | ₩27,637 | ₩27,637 | ₩27,050 | ₩27,317 | -1.16% | 24.2만 |
|---|
| 2025.10.13 | ₩27,570 | ₩27,758 | ₩27,397 | ₩27,744 | +0.63% | 9.5만 |
|---|
| 2025.10.10 | ₩27,971 | ₩28,051 | ₩27,277 | ₩27,357 | -2.20% | 15.7만 |
|---|