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 | ₩24,998 | ₩25,105 | ₩24,998 | ₩25,080 | +0.33% | 5.5만 |
| 2026.10.08 | ₩24,985 | ₩25,118 | ₩24,971 | ₩24,998 | +0.05% | 8.8만 |
| 2026.10.07 | ₩25,092 | ₩25,158 | ₩24,951 | ₩24,985 | -0.43% | 16.7만 |
| 2026.10.06 | ₩25,145 | ₩25,292 | ₩25,145 | ₩25,158 | +0.05% | 10.4만 |
| 2026.10.05 | ₩25,105 | ₩25,305 | ₩25,097 | ₩25,158 | +0.21% | 11.7만 |
| 2026.10.02 | ₩25,092 | ₩25,172 | ₩25,070 | ₩25,118 | +0.11% | 10.8만 |
| 2026.10.01 | ₩25,068 | ₩25,185 | ₩24,985 | ₩25,132 | +0.25% | 11.3만 |
| 2026.09.30 | ₩25,025 | ₩25,219 | ₩25,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,065 |
| +0.16% |
| 29.3만 |
| 2026.09.29 | ₩25,305 | ₩25,383 | ₩25,078 | ₩25,185 | -0.48% | 15.8만 |
|---|
| 2026.09.28 | ₩25,279 | ₩25,345 | ₩25,158 | ₩25,252 | -0.11% | 8.7만 |
|---|
| 2026.09.25 | ₩25,359 | ₩25,412 | ₩25,293 | ₩25,386 | +0.11% | 7.5만 |
|---|
| 2026.09.24 | ₩25,479 | ₩25,506 | ₩25,372 | ₩25,452 | -0.10% | 6.8만 |
|---|
| 2026.09.23 | ₩25,292 | ₩25,586 | ₩25,225 | ₩25,586 | +1.16% | 22.3만 |
|---|
| 2026.09.22 | ₩25,412 | ₩25,412 | ₩25,252 | ₩25,279 | -0.53% | 10.1만 |
|---|
| 2026.09.21 | ₩25,265 | ₩25,439 | ₩25,185 | ₩25,372 | +0.42% | 8.2만 |
|---|
| 2026.09.18 | ₩24,998 | ₩25,305 | ₩24,998 | ₩25,265 | +1.07% | 13.6만 |
|---|
| 2026.09.17 | ₩24,985 | ₩25,105 | ₩24,985 | ₩25,025 | +0.16% | 15만 |
|---|
| 2026.09.16 | ₩24,958 | ₩25,105 | ₩24,905 | ₩24,985 | +0.11% | 13.4만 |
|---|
| 2026.09.15 | ₩24,838 | ₩25,105 | ₩24,798 | ₩24,998 | +0.65% | 35.9만 |
|---|
| 2026.09.14 | ₩24,838 | ₩24,958 | ₩24,811 | ₩24,878 | +0.16% | 9만 |
|---|
| 2026.09.11 | ₩24,918 | ₩25,105 | ₩24,811 | ₩24,851 | -0.27% | 10.8만 |
|---|
| 2026.09.10 | ₩24,985 | ₩25,025 | ₩24,784 | ₩24,878 | -0.43% | 16.5만 |
|---|
| 2026.09.09 | ₩25,052 | ₩25,078 | ₩24,985 | ₩25,025 | -0.11% | 9.7만 |
|---|
| 2026.09.08 | ₩25,105 | ₩25,158 | ₩24,998 | ₩24,998 | -0.43% | 9.1만 |
|---|
| 2026.09.04 | ₩24,864 | ₩25,112 | ₩24,864 | ₩25,025 | +0.64% | 16.1만 |
|---|
| 2026.09.03 | ₩24,864 | ₩25,038 | ₩24,851 | ₩24,918 | +0.21% | 12.8만 |
|---|
| 2026.09.02 | ₩24,798 | ₩25,025 | ₩24,798 | ₩24,891 | +0.38% | 8.5만 |
|---|
| 2026.09.01 | ₩24,851 | ₩25,038 | ₩24,758 | ₩24,798 | -0.22% | 13.2만 |
|---|
| 2026.08.31 | ₩25,105 | ₩25,105 | ₩24,931 | ₩24,985 | -0.48% | 29.8만 |
|---|
| 2026.08.28 | ₩25,105 | ₩25,145 | ₩25,011 | ₩25,025 | -0.32% | 6.4만 |
|---|
| 2026.08.27 | ₩25,118 | ₩25,185 | ₩25,025 | ₩25,105 | -0.05% | 11.3만 |
|---|
| 2026.08.26 | ₩25,011 | ₩25,118 | ₩25,011 | ₩25,052 | +0.16% | 21.7만 |
|---|
| 2026.08.25 | ₩25,118 | ₩25,185 | ₩25,038 | ₩25,072 | -0.19% | 11.8만 |
|---|
| 2026.08.24 | ₩25,038 | ₩25,118 | ₩25,025 | ₩25,038 | 0.00% | 10.6만 |
|---|
| 2026.08.21 | ₩25,065 | ₩25,172 | ₩25,011 | ₩25,025 | -0.16% | 8.9만 |
|---|
| 2026.08.20 | ₩25,065 | ₩25,172 | ₩25,052 | ₩25,065 | 0.00% | 7.5만 |
|---|
| 2026.08.19 | ₩25,025 | ₩25,239 | ₩25,012 | ₩25,105 | +0.32% | 7.9만 |
|---|
| 2026.08.18 | ₩25,025 | ₩25,185 | ₩24,945 | ₩24,985 | -0.16% | 16.2만 |
|---|
| 2026.08.17 | ₩25,185 | ₩25,185 | ₩24,985 | ₩25,078 | -0.42% | 11.5만 |
|---|
| 2026.08.14 | ₩25,078 | ₩25,212 | ₩25,078 | ₩25,118 | +0.16% | 7.1만 |
|---|
| 2026.08.13 | ₩25,118 | ₩25,172 | ₩25,065 | ₩25,118 | 0.00% | 6.7만 |
|---|
| 2026.08.12 | ₩25,225 | ₩25,345 | ₩25,052 | ₩25,105 | -0.48% | 17.8만 |
|---|
| 2026.08.11 | ₩25,265 | ₩25,345 | ₩25,158 | ₩25,239 | -0.11% | 9.5만 |
|---|
| 2026.08.10 | ₩25,239 | ₩25,372 | ₩25,140 | ₩25,372 | +0.53% | 12.9만 |
|---|
| 2026.08.07 | ₩25,052 | ₩25,205 | ₩25,052 | ₩25,165 | +0.45% | 10.6만 |
|---|
| 2026.08.06 | ₩25,118 | ₩25,155 | ₩25,038 | ₩25,038 | -0.32% | 10만 |
|---|
| 2026.08.05 | ₩25,118 | ₩25,158 | ₩25,038 | ₩25,158 | +0.16% | 10.4만 |
|---|
| 2026.08.04 | ₩25,185 | ₩25,310 | ₩25,118 | ₩25,118 | -0.27% | 10.3만 |
|---|
| 2026.08.03 | ₩25,158 | ₩25,252 | ₩25,118 | ₩25,239 | +0.32% | 8.5만 |
|---|
| 2026.07.31 | ₩25,118 | ₩25,292 | ₩25,065 | ₩25,225 | +0.43% | 17만 |
|---|
| 2026.07.30 | ₩25,052 | ₩25,145 | ₩24,965 | ₩25,145 | +0.37% | 12.7만 |
|---|
| 2026.07.29 | ₩25,105 | ₩25,172 | ₩25,058 | ₩25,065 | -0.16% | 11.6만 |
|---|
| 2026.07.28 | ₩25,132 | ₩25,212 | ₩25,065 | ₩25,078 | -0.21% | 15.2만 |
|---|
| 2026.07.27 | ₩25,185 | ₩25,252 | ₩25,132 | ₩25,145 | -0.16% | 16만 |
|---|
| 2026.07.24 | ₩25,132 | ₩25,265 | ₩25,132 | ₩25,198 | +0.27% | 12.2만 |
|---|
| 2026.07.23 | ₩25,386 | ₩25,546 | ₩25,386 | ₩25,506 | +0.47% | 6.7만 |
|---|
| 2026.07.22 | ₩25,426 | ₩25,559 | ₩25,412 | ₩25,479 | +0.21% | 29.4만 |
|---|
| 2026.07.21 | ₩25,479 | ₩25,599 | ₩25,412 | ₩25,466 | -0.05% | 10만 |
|---|
| 2026.07.20 | ₩25,439 | ₩25,586 | ₩25,439 | ₩25,546 | +0.42% | 14.4만 |
|---|
| 2026.07.17 | ₩25,386 | ₩25,546 | ₩25,386 | ₩25,546 | +0.63% | 8만 |
|---|
| 2026.07.16 | ₩25,386 | ₩25,479 | ₩25,359 | ₩25,452 | +0.26% | 7.3만 |
|---|
| 2026.07.15 | ₩25,359 | ₩25,479 | ₩25,295 | ₩25,412 | +0.21% | 5.9만 |
|---|
| 2026.07.14 | ₩25,279 | ₩25,386 | ₩25,265 | ₩25,265 | -0.05% | 6.1만 |
|---|
| 2026.07.13 | ₩25,305 | ₩25,412 | ₩25,279 | ₩25,279 | -0.11% | 6만 |
|---|
| 2026.07.10 | ₩25,359 | ₩25,372 | ₩25,292 | ₩25,292 | -0.26% | 5.5만 |
|---|
| 2026.07.09 | ₩25,319 | ₩25,372 | ₩25,292 | ₩25,319 | 0.00% | 5.5만 |
|---|
| 2026.07.08 | ₩25,573 | ₩25,573 | ₩25,252 | ₩25,292 | -1.10% | 18.2만 |
|---|
| 2026.07.07 | ₩25,386 | ₩25,586 | ₩25,386 | ₩25,573 | +0.74% | 6.9만 |
|---|
| 2026.07.06 | ₩25,479 | ₩25,479 | ₩25,359 | ₩25,412 | -0.26% | 5.9만 |
|---|
| 2026.07.02 | ₩25,372 | ₩25,439 | ₩25,292 | ₩25,412 | +0.16% | 7.8만 |
|---|
| 2026.07.01 | ₩25,279 | ₩25,455 | ₩25,239 | ₩25,305 | +0.11% | 12.1만 |
|---|
| 2026.06.30 | ₩25,292 | ₩25,439 | ₩25,212 | ₩25,212 | -0.32% | 54.1만 |
|---|
| 2026.06.29 | ₩25,359 | ₩25,452 | ₩25,279 | ₩25,345 | -0.05% | 8.1만 |
|---|
| 2026.06.26 | ₩25,279 | ₩25,418 | ₩25,252 | ₩25,279 | 0.00% | 6.9만 |
|---|
| 2026.06.25 | ₩25,399 | ₩25,446 | ₩25,279 | ₩25,305 | -0.37% | 15만 |
|---|
| 2026.06.24 | ₩25,466 | ₩25,519 | ₩25,332 | ₩25,386 | -0.31% | 11.6만 |
|---|
| 2026.06.23 | ₩25,466 | ₩25,466 | ₩25,359 | ₩25,372 | -0.37% | 9.5만 |
|---|
| 2026.06.22 | ₩25,599 | ₩25,639 | ₩25,386 | ₩25,479 | -0.47% | 17.8만 |
|---|
| 2026.06.18 | ₩25,506 | ₩25,706 | ₩25,486 | ₩25,599 | +0.37% | 9.1만 |
|---|
| 2026.06.17 | ₩25,452 | ₩25,519 | ₩25,386 | ₩25,439 | -0.05% | 11.6만 |
|---|
| 2026.06.16 | ₩25,386 | ₩25,546 | ₩25,359 | ₩25,436 | +0.20% | 14만 |
|---|
| 2026.06.15 | ₩25,546 | ₩25,599 | ₩25,359 | ₩25,412 | -0.52% | 42.9만 |
|---|
| 2026.06.12 | ₩25,452 | ₩25,546 | ₩25,439 | ₩25,519 | +0.26% | 6.1만 |
|---|
| 2026.06.11 | ₩25,586 | ₩25,599 | ₩25,439 | ₩25,519 | -0.26% | 10.4만 |
|---|
| 2026.06.10 | ₩25,586 | ₩25,639 | ₩25,452 | ₩25,519 | -0.26% | 12.5만 |
|---|
| 2026.06.09 | ₩25,546 | ₩25,628 | ₩25,532 | ₩25,586 | +0.16% | 7.7만 |
|---|
| 2026.06.08 | ₩25,532 | ₩25,653 | ₩25,519 | ₩25,606 | +0.29% | 12.7만 |
|---|
| 2026.06.05 | ₩25,720 | ₩25,773 | ₩25,532 | ₩25,559 | -0.62% | 7.8만 |
|---|
| 2026.06.04 | ₩25,613 | ₩25,840 | ₩25,613 | ₩25,693 | +0.31% | 9.8만 |
|---|
| 2026.06.03 | ₩25,907 | ₩25,907 | ₩25,733 | ₩25,746 | -0.62% | 9.6만 |
|---|
| 2026.06.02 | ₩26,027 | ₩26,080 | ₩25,907 | ₩25,907 | -0.46% | 8.5만 |
|---|
| 2026.06.01 | ₩26,054 | ₩26,094 | ₩25,880 | ₩26,080 | +0.10% | 10.5만 |
|---|
| 2026.05.29 | ₩25,987 | ₩26,080 | ₩25,960 | ₩25,973 | -0.05% | 8.1만 |
|---|
| 2026.05.28 | ₩26,013 | ₩26,107 | ₩25,947 | ₩26,094 | +0.31% | 7.6만 |
|---|
| 2026.05.27 | ₩25,947 | ₩26,080 | ₩25,930 | ₩26,013 | +0.26% | 9.7만 |
|---|
| 2026.05.26 | ₩25,853 | ₩26,027 | ₩25,771 | ₩25,960 | +0.41% | 10.5만 |
|---|
| 2026.05.22 | ₩25,840 | ₩26,000 | ₩25,770 | ₩25,853 | +0.05% | 13.6만 |
|---|
| 2026.05.21 | ₩25,506 | ₩25,907 | ₩25,506 | ₩25,879 | +1.46% | 11.8만 |
|---|
| 2026.05.20 | ₩25,479 | ₩25,639 | ₩25,479 | ₩25,626 | +0.58% | 5.4만 |
|---|
| 2026.05.19 | ₩25,399 | ₩25,586 | ₩25,399 | ₩25,532 | +0.53% | 10.1만 |
|---|
| 2026.05.18 | ₩25,546 | ₩25,639 | ₩25,466 | ₩25,529 | -0.06% | 11.1만 |
|---|
| 2026.05.15 | ₩25,613 | ₩25,679 | ₩25,546 | ₩25,546 | -0.26% | 6.5만 |
|---|
| 2026.05.14 | ₩25,746 | ₩25,800 | ₩25,666 | ₩25,733 | -0.05% | 7.5만 |
|---|
| 2026.05.13 | ₩25,720 | ₩25,826 | ₩25,691 | ₩25,760 | +0.16% | 11만 |
|---|
| 2026.05.12 | ₩25,653 | ₩25,800 | ₩25,546 | ₩25,760 | +0.42% | 31.8만 |
|---|
| 2026.05.11 | ₩25,666 | ₩25,706 | ₩25,519 | ₩25,679 | +0.05% | 15만 |
|---|
| 2026.05.08 | ₩25,506 | ₩25,599 | ₩25,506 | ₩25,586 | +0.31% | 8.9만 |
|---|
| 2026.05.07 | ₩25,506 | ₩25,573 | ₩25,492 | ₩25,532 | +0.10% | 10.3만 |
|---|
| 2026.05.06 | ₩25,412 | ₩25,559 | ₩25,386 | ₩25,519 | +0.42% | 12만 |
|---|
| 2026.05.05 | ₩25,399 | ₩25,505 | ₩25,332 | ₩25,372 | -0.11% | 8.6만 |
|---|
| 2026.05.04 | ₩25,452 | ₩25,546 | ₩25,359 | ₩25,359 | -0.37% | 6.1만 |
|---|
| 2026.05.01 | ₩25,532 | ₩25,586 | ₩25,426 | ₩25,439 | -0.37% | 7.5만 |
|---|
| 2026.04.30 | ₩25,292 | ₩25,599 | ₩25,292 | ₩25,532 | +0.95% | 9.1만 |
|---|
| 2026.04.29 | ₩25,359 | ₩25,399 | ₩25,279 | ₩25,305 | -0.21% | 10.1만 |
|---|
| 2026.04.28 | ₩25,399 | ₩25,466 | ₩25,359 | ₩25,439 | +0.16% | 9.8만 |
|---|
| 2026.04.27 | ₩25,506 | ₩25,583 | ₩25,345 | ₩25,439 | -0.26% | 19.2만 |
|---|
| 2026.04.24 | ₩25,586 | ₩25,586 | ₩25,399 | ₩25,506 | -0.31% | 14.6만 |
|---|
| 2026.04.23 | ₩25,840 | ₩25,853 | ₩25,653 | ₩25,853 | +0.05% | 124.4만 |
|---|
| 2026.04.22 | ₩25,800 | ₩25,893 | ₩25,746 | ₩25,800 | 0.00% | 25만 |
|---|
| 2026.04.21 | ₩25,826 | ₩25,907 | ₩25,746 | ₩25,800 | -0.10% | 8.3만 |
|---|
| 2026.04.20 | ₩25,867 | ₩25,893 | ₩25,693 | ₩25,840 | -0.10% | 11.1만 |
|---|
| 2026.04.17 | ₩26,054 | ₩26,094 | ₩25,813 | ₩25,893 | -0.62% | 15.6만 |
|---|
| 2026.04.16 | ₩26,160 | ₩26,187 | ₩25,920 | ₩26,054 | -0.41% | 10.3만 |
|---|
| 2026.04.15 | ₩26,174 | ₩26,254 | ₩26,027 | ₩26,160 | -0.05% | 12만 |
|---|
| 2026.04.14 | ₩26,054 | ₩26,214 | ₩26,000 | ₩26,120 | +0.26% | 11만 |
|---|
| 2026.04.13 | ₩25,920 | ₩26,075 | ₩25,867 | ₩25,987 | +0.26% | 9만 |
|---|
| 2026.04.10 | ₩26,160 | ₩26,201 | ₩25,900 | ₩25,920 | -0.92% | 19.8만 |
|---|
| 2026.04.09 | ₩26,067 | ₩26,120 | ₩25,939 | ₩26,107 | +0.15% | 7.6만 |
|---|
| 2026.04.08 | ₩26,054 | ₩26,160 | ₩25,653 | ₩26,094 | +0.15% | 0 |
|---|
| 2026.04.07 | ₩25,666 | ₩25,826 | ₩25,626 | ₩25,826 | +0.62% | 9.6만 |
|---|
| 2026.04.06 | ₩25,760 | ₩25,853 | ₩25,532 | ₩25,666 | -0.36% | 15.6만 |
|---|
| 2026.04.02 | ₩25,519 | ₩25,773 | ₩25,493 | ₩25,666 | +0.58% | 6.8만 |
|---|
| 2026.04.01 | ₩25,466 | ₩25,653 | ₩25,372 | ₩25,519 | +0.21% | 9.3만 |
|---|
| 2026.03.31 | ₩25,185 | ₩25,599 | ₩25,158 | ₩25,466 | +1.11% | 49.3만 |
|---|
| 2026.03.30 | ₩25,345 | ₩25,459 | ₩25,132 | ₩25,185 | -0.63% | 15.2만 |
|---|
| 2026.03.27 | ₩25,386 | ₩25,492 | ₩25,145 | ₩25,332 | -0.21% | 21.3만 |
|---|
| 2026.03.26 | ₩25,532 | ₩25,733 | ₩25,311 | ₩25,519 | -0.05% | 18.2만 |
|---|
| 2026.03.25 | ₩25,826 | ₩25,826 | ₩25,265 | ₩25,613 | -0.83% | 24.2만 |
|---|
| 2026.03.24 | ₩25,532 | ₩25,786 | ₩25,492 | ₩25,626 | +0.37% | 14.8만 |
|---|
| 2026.03.23 | ₩25,846 | ₩25,920 | ₩25,520 | ₩25,579 | -1.03% | 11.9만 |
|---|
| 2026.03.20 | ₩25,893 | ₩25,893 | ₩25,626 | ₩25,679 | -0.83% | 9.1만 |
|---|
| 2026.03.19 | ₩25,786 | ₩25,960 | ₩25,733 | ₩25,826 | +0.16% | 10.7만 |
|---|
| 2026.03.18 | ₩25,818 | ₩26,000 | ₩25,746 | ₩25,746 | -0.28% | 16.3만 |
|---|
| 2026.03.17 | ₩25,920 | ₩26,054 | ₩25,746 | ₩26,005 | +0.33% | 21.5만 |
|---|
| 2026.03.16 | ₩25,907 | ₩26,000 | ₩25,740 | ₩25,813 | -0.36% | 11.4만 |
|---|
| 2026.03.13 | ₩26,307 | ₩26,347 | ₩25,840 | ₩25,907 | -1.52% | 14.9만 |
|---|
| 2026.03.12 | ₩26,321 | ₩26,361 | ₩26,134 | ₩26,321 | 0.00% | 12.2만 |
|---|
| 2026.03.11 | ₩26,298 | ₩26,401 | ₩26,267 | ₩26,321 | +0.09% | 9.4만 |
|---|
| 2026.03.10 | ₩26,254 | ₩26,441 | ₩26,254 | ₩26,401 | +0.56% | 2 |
|---|
| 2026.03.09 | ₩26,314 | ₩26,481 | ₩26,160 | ₩26,388 | +0.28% | 2 |
|---|
| 2026.03.06 | ₩26,307 | ₩26,454 | ₩26,190 | ₩26,361 | +0.20% | 2 |
|---|
| 2026.03.05 | ₩26,374 | ₩26,548 | ₩26,374 | ₩26,481 | +0.41% | 2 |
|---|
| 2026.03.04 | ₩26,481 | ₩26,548 | ₩26,227 | ₩26,548 | +0.25% | 2 |
|---|
| 2026.03.03 | ₩26,374 | ₩26,414 | ₩25,813 | ₩26,414 | +0.15% | 2 |
|---|
| 2026.03.02 | ₩26,508 | ₩26,588 | ₩26,381 | ₩26,468 | -0.15% | 2 |
|---|
| 2026.02.27 | ₩26,508 | ₩26,575 | ₩26,347 | ₩26,575 | +0.25% | 2 |
|---|
| 2026.02.26 | ₩26,521 | ₩26,577 | ₩26,321 | ₩26,508 | -0.05% | 17.2만 |
|---|
| 2026.02.25 | ₩26,508 | ₩26,655 | ₩26,361 | ₩26,481 | -0.10% | 2 |
|---|
| 2026.02.24 | ₩26,802 | ₩26,882 | ₩26,441 | ₩26,641 | -0.60% | 2 |
|---|
| 2026.02.23 | ₩26,909 | ₩26,922 | ₩26,722 | ₩26,748 | -0.60% | 2 |
|---|
| 2026.02.20 | ₩26,989 | ₩27,056 | ₩26,842 | ₩26,869 | -0.45% | 6.4만 |
|---|
| 2026.02.19 | ₩27,082 | ₩27,082 | ₩26,748 | ₩26,935 | -0.54% | 11.9만 |
|---|
| 2026.02.18 | ₩27,082 | ₩27,122 | ₩26,949 | ₩27,036 | -0.17% | 7.6만 |
|---|
| 2026.02.17 | ₩27,056 | ₩27,082 | ₩26,909 | ₩27,082 | +0.10% | 7.4만 |
|---|
| 2026.02.13 | ₩26,989 | ₩26,989 | ₩26,748 | ₩26,989 | 0.00% | 4.7만 |
|---|
| 2026.02.12 | ₩26,975 | ₩26,989 | ₩26,788 | ₩26,935 | -0.15% | 10.8만 |
|---|
| 2026.02.11 | ₩27,042 | ₩27,042 | ₩26,922 | ₩26,935 | -0.40% | 7만 |
|---|
| 2026.02.10 | ₩27,016 | ₩27,042 | ₩26,870 | ₩27,016 | 0.00% | 9.9만 |
|---|
| 2026.02.09 | ₩26,842 | ₩26,949 | ₩26,748 | ₩26,828 | -0.05% | 9.5만 |
|---|
| 2026.02.06 | ₩26,788 | ₩26,935 | ₩26,682 | ₩26,775 | -0.05% | 5만 |
|---|
| 2026.02.05 | ₩26,842 | ₩26,869 | ₩26,668 | ₩26,675 | -0.62% | 4.1만 |
|---|
| 2026.02.04 | ₩26,962 | ₩26,962 | ₩26,561 | ₩26,802 | -0.59% | 12.1만 |
|---|
| 2026.02.03 | ₩27,002 | ₩27,042 | ₩26,615 | ₩26,842 | -0.59% | 16.2만 |
|---|
| 2026.02.02 | ₩26,882 | ₩26,989 | ₩26,815 | ₩26,922 | +0.15% | 6.3만 |
|---|
| 2026.01.30 | ₩26,949 | ₩26,962 | ₩26,855 | ₩26,882 | -0.25% | 6.8만 |
|---|
| 2026.01.29 | ₩26,882 | ₩26,935 | ₩26,722 | ₩26,842 | -0.15% | 11.2만 |
|---|
| 2026.01.28 | ₩26,989 | ₩26,989 | ₩26,748 | ₩26,775 | -0.79% | 18만 |
|---|
| 2026.01.27 | ₩26,949 | ₩26,989 | ₩26,869 | ₩26,882 | -0.25% | 8.5만 |
|---|
| 2026.01.26 | ₩26,722 | ₩27,056 | ₩26,629 | ₩26,989 | +1.00% | 12.3만 |
|---|
| 2026.01.23 | ₩27,042 | ₩27,042 | ₩26,922 | ₩26,962 | -0.30% | 9만 |
|---|
| 2026.01.22 | ₩26,922 | ₩27,022 | ₩26,869 | ₩26,975 | +0.20% | 7만 |
|---|
| 2026.01.21 | ₩26,989 | ₩27,096 | ₩26,708 | ₩26,909 | -0.30% | 10.8만 |
|---|
| 2026.01.20 | ₩26,855 | ₩27,082 | ₩26,855 | ₩26,935 | +0.30% | 15만 |
|---|
| 2026.01.16 | ₩27,283 | ₩27,296 | ₩27,056 | ₩27,149 | -0.49% | 7.3만 |
|---|
| 2026.01.15 | ₩27,296 | ₩27,323 | ₩27,016 | ₩27,283 | -0.05% | 17.4만 |
|---|
| 2026.01.14 | ₩26,922 | ₩27,309 | ₩26,882 | ₩27,163 | +0.89% | 15.8만 |
|---|
| 2026.01.13 | ₩26,722 | ₩26,975 | ₩26,655 | ₩26,975 | +0.95% | 17만 |
|---|
| 2026.01.12 | ₩26,508 | ₩26,748 | ₩26,481 | ₩26,722 | +0.81% | 14.9만 |
|---|
| 2026.01.09 | ₩26,628 | ₩26,708 | ₩26,481 | ₩26,695 | +0.25% | 21.9만 |
|---|
| 2026.01.08 | ₩26,641 | ₩26,762 | ₩26,562 | ₩26,615 | -0.10% | 11.8만 |
|---|
| 2026.01.07 | ₩26,548 | ₩26,757 | ₩26,508 | ₩26,668 | +0.45% | 29.7만 |
|---|
| 2026.01.06 | ₩26,321 | ₩26,548 | ₩26,187 | ₩26,548 | +0.86% | 13.1만 |
|---|
| 2026.01.05 | ₩26,388 | ₩26,495 | ₩26,201 | ₩26,281 | -0.41% | 14.6만 |
|---|
| 2026.01.02 | ₩26,094 | ₩26,428 | ₩26,054 | ₩26,334 | +0.92% | 21.3만 |
|---|
| 2025.12.31 | ₩25,893 | ₩26,027 | ₩25,893 | ₩25,987 | +0.36% | 26.9만 |
|---|
| 2025.12.30 | ₩25,813 | ₩26,027 | ₩25,746 | ₩25,987 | +0.67% | 35.8만 |
|---|
| 2025.12.29 | ₩25,853 | ₩25,960 | ₩25,813 | ₩25,893 | +0.16% | 20.3만 |
|---|
| 2025.12.26 | ₩25,813 | ₩25,960 | ₩25,733 | ₩25,960 | +0.57% | 26.4만 |
|---|
| 2025.12.24 | ₩25,800 | ₩25,947 | ₩25,760 | ₩25,800 | 0.00% | 9.2만 |
|---|
| 2025.12.23 | ₩25,613 | ₩25,920 | ₩25,599 | ₩25,920 | +1.20% | 36.2만 |
|---|
| 2025.12.22 | ₩25,679 | ₩25,773 | ₩25,639 | ₩25,679 | 0.00% | 27.7만 |
|---|
| 2025.12.19 | ₩25,706 | ₩25,853 | ₩25,665 | ₩25,760 | +0.21% | 22.2만 |
|---|
| 2025.12.18 | ₩25,613 | ₩25,907 | ₩25,613 | ₩25,773 | +0.63% | 31.6만 |
|---|
| 2025.12.17 | ₩25,746 | ₩25,746 | ₩25,466 | ₩25,573 | -0.67% | 28.7만 |
|---|
| 2025.12.16 | ₩25,559 | ₩25,746 | ₩25,546 | ₩25,679 | +0.47% | 23.9만 |
|---|
| 2025.12.15 | ₩25,599 | ₩25,813 | ₩25,479 | ₩25,666 | +0.26% | 31만 |
|---|
| 2025.12.12 | ₩25,840 | ₩25,927 | ₩25,532 | ₩25,586 | -0.98% | 26.8만 |
|---|
| 2025.12.11 | ₩26,027 | ₩26,174 | ₩25,801 | ₩25,960 | -0.26% | 22.6만 |
|---|
| 2025.12.10 | ₩26,000 | ₩26,174 | ₩25,893 | ₩25,973 | -0.10% | 19만 |
|---|
| 2025.12.09 | ₩26,094 | ₩26,254 | ₩25,933 | ₩26,067 | -0.10% | 21.2만 |
|---|
| 2025.12.08 | ₩25,893 | ₩26,120 | ₩25,720 | ₩26,067 | +0.67% | 21.3만 |
|---|
| 2025.12.05 | ₩25,826 | ₩26,054 | ₩25,746 | ₩25,973 | +0.57% | 33.5만 |
|---|
| 2025.12.04 | ₩25,947 | ₩26,160 | ₩25,720 | ₩25,867 | -0.31% | 26만 |
|---|
| 2025.12.03 | ₩25,653 | ₩26,013 | ₩25,506 | ₩25,947 | +1.15% | 27.4만 |
|---|
| 2025.12.02 | ₩25,746 | ₩25,933 | ₩25,599 | ₩25,693 | -0.21% | 25.3만 |
|---|
| 2025.12.01 | ₩25,639 | ₩25,826 | ₩25,586 | ₩25,746 | +0.42% | 18.3만 |
|---|
| 2025.11.28 | ₩25,733 | ₩25,849 | ₩25,626 | ₩25,786 | +0.21% | 8.9만 |
|---|
| 2025.11.26 | ₩25,412 | ₩25,813 | ₩25,386 | ₩25,733 | +1.26% | 28.1만 |
|---|
| 2025.11.25 | ₩25,613 | ₩25,693 | ₩25,225 | ₩25,439 | -0.68% | 28.4만 |
|---|
| 2025.11.24 | ₩25,813 | ₩26,160 | ₩25,573 | ₩25,586 | -0.88% | 18.6만 |
|---|
| 2025.11.21 | ₩25,372 | ₩25,853 | ₩24,985 | ₩25,786 | +1.63% | 27.2만 |
|---|
| 2025.11.20 | ₩25,813 | ₩25,894 | ₩25,198 | ₩25,305 | -1.97% | 27만 |
|---|
| 2025.11.19 | ₩25,960 | ₩26,053 | ₩25,733 | ₩25,746 | -0.82% | 20.1만 |
|---|
| 2025.11.18 | ₩26,160 | ₩26,321 | ₩25,960 | ₩26,040 | -0.46% | 16.5만 |
|---|
| 2025.11.17 | ₩26,521 | ₩26,588 | ₩26,080 | ₩26,254 | -1.01% | 20.3만 |
|---|
| 2025.11.14 | ₩26,722 | ₩26,855 | ₩26,521 | ₩26,575 | -0.55% | 9.4만 |
|---|
| 2025.11.13 | ₩26,989 | ₩26,989 | ₩26,521 | ₩26,722 | -0.99% | 14.2만 |
|---|
| 2025.11.12 | ₩27,243 | ₩27,243 | ₩26,935 | ₩26,989 | -0.93% | 14.3만 |
|---|
| 2025.11.11 | ₩27,403 | ₩27,510 | ₩27,136 | ₩27,283 | -0.44% | 8만 |
|---|
| 2025.11.10 | ₩27,470 | ₩27,510 | ₩27,350 | ₩27,430 | -0.15% | 12.8만 |
|---|
| 2025.11.07 | ₩27,283 | ₩27,323 | ₩27,163 | ₩27,283 | 0.00% | 6.6만 |
|---|
| 2025.11.06 | ₩27,256 | ₩27,323 | ₩27,216 | ₩27,283 | +0.10% | 9.6만 |
|---|
| 2025.11.05 | ₩27,136 | ₩27,330 | ₩27,082 | ₩27,256 | +0.44% | 10.3만 |
|---|
| 2025.11.04 | ₩27,136 | ₩27,256 | ₩27,029 | ₩27,109 | -0.10% | 14만 |
|---|
| 2025.11.03 | ₩27,426 | ₩27,470 | ₩27,082 | ₩27,136 | -1.06% | 7.4만 |
|---|
| 2025.10.31 | ₩27,243 | ₩27,416 | ₩27,082 | ₩27,256 | +0.05% | 14.5만 |
|---|
| 2025.10.30 | ₩27,363 | ₩27,390 | ₩27,176 | ₩27,256 | -0.39% | 7만 |
|---|
| 2025.10.29 | ₩27,590 | ₩27,590 | ₩27,350 | ₩27,403 | -0.68% | 10.2만 |
|---|
| 2025.10.28 | ₩27,657 | ₩27,811 | ₩27,537 | ₩27,563 | -0.34% | 9.5만 |
|---|
| 2025.10.27 | ₩27,710 | ₩27,775 | ₩27,590 | ₩27,603 | -0.39% | 6.6만 |
|---|
| 2025.10.24 | ₩27,871 | ₩27,871 | ₩27,565 | ₩27,643 | -0.81% | 9.1만 |
|---|
| 2025.10.23 | ₩28,138 | ₩28,181 | ₩28,090 | ₩28,111 | -0.09% | 8만 |
|---|
| 2025.10.22 | ₩28,178 | ₩28,191 | ₩28,058 | ₩28,058 | -0.43% | 11.3만 |
|---|
| 2025.10.21 | ₩28,044 | ₩28,178 | ₩28,005 | ₩28,124 | +0.29% | 8.3만 |
|---|
| 2025.10.20 | ₩27,951 | ₩28,178 | ₩27,831 | ₩28,031 | +0.29% | 14.5만 |
|---|
| 2025.10.17 | ₩27,831 | ₩27,942 | ₩27,805 | ₩27,911 | +0.29% | 7만 |
|---|
| 2025.10.16 | ₩27,697 | ₩27,871 | ₩27,697 | ₩27,724 | +0.10% | 13.9만 |
|---|
| 2025.10.15 | ₩27,390 | ₩27,657 | ₩27,336 | ₩27,628 | +0.87% | 14.1만 |
|---|
| 2025.10.14 | ₩27,643 | ₩27,643 | ₩27,056 | ₩27,323 | -1.16% | 24.2만 |
|---|
| 2025.10.13 | ₩27,577 | ₩27,764 | ₩27,403 | ₩27,750 | +0.63% | 9.5만 |
|---|
| 2025.10.10 | ₩27,978 | ₩28,058 | ₩27,283 | ₩27,363 | -2.20% | 15.7만 |
|---|