시장 데이터를 불러오는 중
전체 종목
골드만삭스 과거 주가
Goldman Sachs Group, Inc. (The) Common Stock · GS · NYSE
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs Group, Inc. (The) Common Stock · GS · NYSE
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,187,130 | ₩1,203,165 | ₩1,175,335 | ₩1,197,347 | +0.86% | 185.9만 |
| 2026.10.08 | ₩1,177,621 | ₩1,186,876 | ₩1,172,540 | ₩1,180,323 | +0.23% | 175.4만 |
| 2026.10.07 | ₩1,177,996 | ₩1,187,972 | ₩1,161,507 | ₩1,186,501 | +0.72% | 239만 |
| 2026.10.06 | ₩1,205,706 | ₩1,211,550 | ₩1,198,257 | ₩1,199,835 | -0.49% | 204.9만 |
| 2026.10.05 | ₩1,205,545 | ₩1,210,614 | ₩1,186,060 | ₩1,194,860 | -0.89% | 189.7만 |
| 2026.10.02 | ₩1,210,975 | ₩1,220,991 | ₩1,199,942 | ₩1,207,030 | -0.33% | 160.7만 |
| 2026.10.01 | ₩1,198,377 | ₩1,205,786 | ₩1,178,197 | ₩1,199,153 | +0.06% | 258.2만 |
| 2026.09.30 | ₩1,223,666 | ₩1,225,070 | ₩1,204,087 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,204,087 |
| -1.60% |
| 182.3만 |
| 2026.09.29 | ₩1,228,012 | ₩1,229,845 | ₩1,208,755 | ₩1,225,324 | -0.22% | 185.7만 |
|---|
| 2026.09.28 | ₩1,244,983 | ₩1,246,401 | ₩1,222,997 | ₩1,225,378 | -1.57% | 182.6만 |
|---|
| 2026.09.25 | ₩1,240,383 | ₩1,251,523 | ₩1,224,067 | ₩1,251,015 | +0.86% | 195.6만 |
|---|
| 2026.09.24 | ₩1,245,064 | ₩1,248,286 | ₩1,223,238 | ₩1,234,753 | -0.83% | 235.3만 |
|---|
| 2026.09.23 | ₩1,258,076 | ₩1,277,133 | ₩1,248,648 | ₩1,252,232 | -0.46% | 213.2만 |
|---|
| 2026.09.22 | ₩1,293,729 | ₩1,294,224 | ₩1,252,793 | ₩1,269,791 | -1.85% | 205.3만 |
|---|
| 2026.09.21 | ₩1,279,166 | ₩1,286,815 | ₩1,260,603 | ₩1,283,031 | +0.30% | 186.3만 |
|---|
| 2026.09.18 | ₩1,269,082 | ₩1,274,472 | ₩1,256,498 | ₩1,259,774 | -0.73% | 398만 |
|---|
| 2026.09.17 | ₩1,257,233 | ₩1,281,132 | ₩1,233,027 | ₩1,272,439 | +1.21% | 328.7만 |
|---|
| 2026.09.16 | ₩1,312,546 | ₩1,316,825 | ₩1,246,896 | ₩1,254,398 | -4.43% | 354.6만 |
|---|
| 2026.09.15 | ₩1,316,812 | ₩1,321,666 | ₩1,276,478 | ₩1,306,140 | -0.81% | 235.5만 |
|---|
| 2026.09.14 | ₩1,350,713 | ₩1,355,648 | ₩1,309,162 | ₩1,321,894 | -2.13% | 220.7만 |
|---|
| 2026.09.11 | ₩1,384,214 | ₩1,394,832 | ₩1,362,201 | ₩1,376,364 | -0.57% | 116.3만 |
|---|
| 2026.09.10 | ₩1,360,463 | ₩1,373,756 | ₩1,352,960 | ₩1,363,779 | +0.24% | 189.7만 |
|---|
| 2026.09.09 | ₩1,374,786 | ₩1,388,734 | ₩1,352,586 | ₩1,375,829 | +0.08% | 166.2만 |
|---|
| 2026.09.08 | ₩1,391,569 | ₩1,395,969 | ₩1,375,535 | ₩1,386,193 | -0.39% | 126.3만 |
|---|
| 2026.09.04 | ₩1,378,918 | ₩1,392,438 | ₩1,370,279 | ₩1,388,975 | +0.73% | 142.9만 |
|---|
| 2026.09.03 | ₩1,355,394 | ₩1,390,606 | ₩1,354,057 | ₩1,388,065 | +2.41% | 167.5만 |
|---|
| 2026.09.02 | ₩1,350,366 | ₩1,366,548 | ₩1,334,665 | ₩1,343,251 | -0.53% | 219.3만 |
|---|
| 2026.09.01 | ₩1,343,652 | ₩1,378,958 | ₩1,333,288 | ₩1,340,764 | -0.21% | 184.6만 |
|---|
| 2026.08.31 | ₩1,380,937 | ₩1,380,937 | ₩1,367,591 | ₩1,371,977 | -0.65% | 136만 |
|---|
| 2026.08.28 | ₩1,399,513 | ₩1,402,656 | ₩1,379,573 | ₩1,382,796 | -1.19% | 105.3만 |
|---|
| 2026.08.27 | ₩1,393,080 | ₩1,407,617 | ₩1,384,147 | ₩1,391,997 | -0.08% | 171.3만 |
|---|
| 2026.08.26 | ₩1,418,918 | ₩1,421,004 | ₩1,386,527 | ₩1,391,449 | -1.94% | 148.8만 |
|---|
| 2026.08.25 | ₩1,404,207 | ₩1,422,288 | ₩1,389,884 | ₩1,416,083 | +0.85% | 249.7만 |
|---|
| 2026.08.24 | ₩1,389,496 | ₩1,400,690 | ₩1,377,701 | ₩1,385,859 | -0.26% | 198.8만 |
|---|
| 2026.08.21 | ₩1,358,724 | ₩1,395,728 | ₩1,349,175 | ₩1,389,871 | +2.29% | 274.4만 |
|---|
| 2026.08.20 | ₩1,360,061 | ₩1,372,673 | ₩1,339,587 | ₩1,339,948 | -1.48% | 175.6만 |
|---|
| 2026.08.19 | ₩1,397,280 | ₩1,397,280 | ₩1,356,731 | ₩1,366,293 | -2.22% | 274.4만 |
|---|
| 2026.08.18 | ₩1,390,834 | ₩1,395,514 | ₩1,372,218 | ₩1,391,462 | +0.05% | 190.9만 |
|---|
| 2026.08.17 | ₩1,391,890 | ₩1,410,399 | ₩1,388,346 | ₩1,405,959 | +1.01% | 145만 |
|---|
| 2026.08.14 | ₩1,392,051 | ₩1,395,835 | ₩1,376,898 | ₩1,390,058 | -0.14% | 159.3만 |
|---|
| 2026.08.13 | ₩1,391,649 | ₩1,416,337 | ₩1,388,787 | ₩1,394,351 | +0.19% | 142.2만 |
|---|
| 2026.08.12 | ₩1,410,894 | ₩1,412,298 | ₩1,379,787 | ₩1,387,102 | -1.69% | 173.8만 |
|---|
| 2026.08.11 | ₩1,386,006 | ₩1,395,421 | ₩1,373,702 | ₩1,383,358 | -0.19% | 182.9만 |
|---|
| 2026.08.10 | ₩1,390,312 | ₩1,398,095 | ₩1,377,554 | ₩1,383,492 | -0.49% | 181.9만 |
|---|
| 2026.08.07 | ₩1,388,614 | ₩1,400,195 | ₩1,380,175 | ₩1,390,312 | +0.12% | 142.9만 |
|---|
| 2026.08.06 | ₩1,420,309 | ₩1,428,333 | ₩1,378,503 | ₩1,380,910 | -2.77% | 172.7만 |
|---|
| 2026.08.05 | ₩1,422,542 | ₩1,440,596 | ₩1,417,607 | ₩1,418,089 | -0.31% | 164.8만 |
|---|
| 2026.08.04 | ₩1,404,207 | ₩1,425,818 | ₩1,395,207 | ₩1,408,192 | +0.28% | 265.4만 |
|---|
| 2026.08.03 | ₩1,370,774 | ₩1,374,732 | ₩1,344,241 | ₩1,373,528 | +0.20% | 170.7만 |
|---|
| 2026.07.31 | ₩1,383,772 | ₩1,394,819 | ₩1,348,841 | ₩1,361,920 | -1.58% | 155.4만 |
|---|
| 2026.07.30 | ₩1,347,183 | ₩1,377,179 | ₩1,335,347 | ₩1,370,586 | +1.74% | 233.1만 |
|---|
| 2026.07.29 | ₩1,370,774 | ₩1,374,946 | ₩1,307,517 | ₩1,311,596 | -4.32% | 319.8만 |
|---|
| 2026.07.28 | ₩1,393,415 | ₩1,401,144 | ₩1,353,214 | ₩1,381,927 | -0.82% | 217.3만 |
|---|
| 2026.07.27 | ₩1,444,568 | ₩1,455,695 | ₩1,376,123 | ₩1,401,840 | -2.96% | 253.9만 |
|---|
| 2026.07.24 | ₩1,437,641 | ₩1,440,823 | ₩1,406,641 | ₩1,419,225 | -1.28% | 138.1만 |
|---|
| 2026.07.23 | ₩1,434,324 | ₩1,450,653 | ₩1,420,897 | ₩1,437,266 | +0.21% | 185.3만 |
|---|
| 2026.07.22 | ₩1,442,348 | ₩1,479,981 | ₩1,441,653 | ₩1,468,667 | +1.82% | 153.9만 |
|---|
| 2026.07.21 | ₩1,431,047 | ₩1,455,668 | ₩1,421,592 | ₩1,451,763 | +1.45% | 171.9만 |
|---|
| 2026.07.20 | ₩1,437,172 | ₩1,454,892 | ₩1,409,102 | ₩1,410,934 | -1.83% | 171.8만 |
|---|
| 2026.07.17 | ₩1,433,147 | ₩1,452,258 | ₩1,400,396 | ₩1,424,561 | -0.60% | 216.3만 |
|---|
| 2026.07.16 | ₩1,534,798 | ₩1,541,217 | ₩1,456,377 | ₩1,465,002 | -4.55% | 252.9만 |
|---|
| 2026.07.15 | ₩1,535,828 | ₩1,543,277 | ₩1,494,344 | ₩1,540,709 | +0.32% | 273.7만 |
|---|
| 2026.07.14 | ₩1,451,014 | ₩1,529,703 | ₩1,447,002 | ₩1,524,568 | +5.07% | 379.3만 |
|---|
| 2026.07.13 | ₩1,412,686 | ₩1,414,665 | ₩1,386,608 | ₩1,398,737 | -0.99% | 180만 |
|---|
| 2026.07.10 | ₩1,421,873 | ₩1,427,169 | ₩1,401,532 | ₩1,411,134 | -0.76% | 111.1만 |
|---|
| 2026.07.09 | ₩1,410,894 | ₩1,422,943 | ₩1,394,324 | ₩1,412,191 | +0.09% | 124.2만 |
|---|
| 2026.07.08 | ₩1,377,460 | ₩1,391,074 | ₩1,353,281 | ₩1,376,979 | -0.03% | 169.9만 |
|---|
| 2026.07.07 | ₩1,406,882 | ₩1,409,369 | ₩1,384,321 | ₩1,394,819 | -0.86% | 135.4만 |
|---|
| 2026.07.06 | ₩1,377,300 | ₩1,411,282 | ₩1,376,123 | ₩1,411,282 | +2.47% | 175.4만 |
|---|
| 2026.07.02 | ₩1,389,483 | ₩1,389,871 | ₩1,350,352 | ₩1,365,424 | -1.73% | 154.4만 |
|---|
| 2026.07.01 | ₩1,350,713 | ₩1,382,181 | ₩1,341,352 | ₩1,363,565 | +0.95% | 173.5만 |
|---|
| 2026.06.30 | ₩1,363,137 | ₩1,372,539 | ₩1,345,511 | ₩1,352,546 | -0.78% | 316.3만 |
|---|
| 2026.06.29 | ₩1,376,377 | ₩1,385,391 | ₩1,358,965 | ₩1,364,368 | -0.87% | 188.7만 |
|---|
| 2026.06.26 | ₩1,410,546 | ₩1,413,568 | ₩1,355,234 | ₩1,363,565 | -3.33% | 400.9만 |
|---|
| 2026.06.25 | ₩1,465,216 | ₩1,478,095 | ₩1,420,389 | ₩1,424,387 | -2.79% | 195만 |
|---|
| 2026.06.24 | ₩1,457,701 | ₩1,457,834 | ₩1,428,961 | ₩1,440,195 | -1.20% | 193.3만 |
|---|
| 2026.06.23 | ₩1,440,770 | ₩1,475,822 | ₩1,429,616 | ₩1,463,638 | +1.59% | 206.7만 |
|---|
| 2026.06.22 | ₩1,484,046 | ₩1,492,445 | ₩1,459,880 | ₩1,479,593 | -0.30% | 189.4만 |
|---|
| 2026.06.18 | ₩1,497,821 | ₩1,504,508 | ₩1,462,154 | ₩1,466,474 | -2.09% | 449.9만 |
|---|
| 2026.06.17 | ₩1,469,014 | ₩1,500,429 | ₩1,463,438 | ₩1,469,924 | +0.06% | 218만 |
|---|
| 2026.06.16 | ₩1,452,351 | ₩1,467,396 | ₩1,451,723 | ₩1,458,597 | +0.43% | 196.6만 |
|---|
| 2026.06.15 | ₩1,457,059 | ₩1,463,291 | ₩1,437,641 | ₩1,439,205 | -1.23% | 236.4만 |
|---|
| 2026.06.12 | ₩1,408,219 | ₩1,435,955 | ₩1,401,613 | ₩1,421,258 | +0.93% | 220.6만 |
|---|
| 2026.06.11 | ₩1,355,394 | ₩1,386,715 | ₩1,337,942 | ₩1,385,003 | +2.18% | 256.2만 |
|---|
| 2026.06.10 | ₩1,375,254 | ₩1,385,899 | ₩1,337,393 | ₩1,339,065 | -2.63% | 228.7만 |
|---|
| 2026.06.09 | ₩1,419,974 | ₩1,423,398 | ₩1,345,765 | ₩1,380,148 | -2.80% | 286.9만 |
|---|
| 2026.06.08 | ₩1,407,925 | ₩1,421,833 | ₩1,393,950 | ₩1,397,520 | -0.74% | 232.7만 |
|---|
| 2026.06.05 | ₩1,461,472 | ₩1,468,881 | ₩1,384,949 | ₩1,389,068 | -4.95% | 264.4만 |
|---|
| 2026.06.04 | ₩1,408,045 | ₩1,465,591 | ₩1,404,207 | ₩1,461,191 | +3.77% | 260.9만 |
|---|
| 2026.06.03 | ₩1,411,268 | ₩1,412,191 | ₩1,378,811 | ₩1,392,198 | -1.35% | 256.2만 |
|---|
| 2026.06.02 | ₩1,403,859 | ₩1,436,263 | ₩1,401,385 | ₩1,423,705 | +1.41% | 212.6만 |
|---|
| 2026.06.01 | ₩1,357,841 | ₩1,405,812 | ₩1,352,853 | ₩1,402,308 | +3.27% | 266.7만 |
|---|
| 2026.05.29 | ₩1,349,737 | ₩1,373,742 | ₩1,342,689 | ₩1,371,522 | +1.61% | 215.8만 |
|---|
| 2026.05.28 | ₩1,319,179 | ₩1,350,673 | ₩1,313,870 | ₩1,348,534 | +2.23% | 227.3만 |
|---|
| 2026.05.27 | ₩1,331,870 | ₩1,342,221 | ₩1,303,131 | ₩1,332,619 | +0.06% | 219.5만 |
|---|
| 2026.05.26 | ₩1,346,073 | ₩1,359,460 | ₩1,319,995 | ₩1,330,011 | -1.19% | 208.1만 |
|---|
| 2026.05.22 | ₩1,330,158 | ₩1,344,508 | ₩1,325,170 | ₩1,332,967 | +0.21% | 192.4만 |
|---|
| 2026.05.21 | ₩1,313,549 | ₩1,336,671 | ₩1,297,621 | ₩1,321,519 | +0.61% | 245.2만 |
|---|
| 2026.05.20 | ₩1,263,786 | ₩1,314,244 | ₩1,257,768 | ₩1,313,428 | +3.93% | 310.4만 |
|---|
| 2026.05.19 | ₩1,248,032 | ₩1,256,618 | ₩1,235,448 | ₩1,242,041 | -0.48% | 176.7만 |
|---|
| 2026.05.18 | ₩1,267,451 | ₩1,286,107 | ₩1,255,160 | ₩1,265,605 | -0.15% | 150.8만 |
|---|
| 2026.05.15 | ₩1,275,354 | ₩1,283,178 | ₩1,259,253 | ₩1,268,427 | -0.54% | 186.3만 |
|---|
| 2026.05.14 | ₩1,293,074 | ₩1,304,789 | ₩1,284,515 | ₩1,295,829 | +0.21% | 189.8만 |
|---|
| 2026.05.13 | ₩1,259,560 | ₩1,283,245 | ₩1,247,845 | ₩1,277,721 | +1.44% | 235.5만 |
|---|
| 2026.05.12 | ₩1,259,988 | ₩1,268,467 | ₩1,231,423 | ₩1,264,990 | +0.40% | 223.7만 |
|---|
| 2026.05.11 | ₩1,247,270 | ₩1,270,179 | ₩1,239,219 | ₩1,263,599 | +1.31% | 241.1만 |
|---|
| 2026.05.08 | ₩1,251,750 | ₩1,256,805 | ₩1,240,329 | ₩1,252,392 | +0.05% | 166.5만 |
|---|
| 2026.05.07 | ₩1,254,331 | ₩1,264,174 | ₩1,233,001 | ₩1,238,203 | -1.29% | 171.5만 |
|---|
| 2026.05.06 | ₩1,251,657 | ₩1,262,529 | ₩1,245,505 | ₩1,253,556 | +0.15% | 231.8만 |
|---|
| 2026.05.05 | ₩1,216,618 | ₩1,232,693 | ₩1,214,599 | ₩1,228,868 | +1.01% | 150.7만 |
|---|
| 2026.05.04 | ₩1,233,389 | ₩1,237,040 | ₩1,202,269 | ₩1,207,979 | -2.06% | 166만 |
|---|
| 2026.05.01 | ₩1,225,538 | ₩1,251,456 | ₩1,219,841 | ₩1,235,314 | +0.80% | 136만 |
|---|
| 2026.04.30 | ₩1,217,528 | ₩1,241,052 | ₩1,210,293 | ₩1,235,395 | +1.47% | 188만 |
|---|
| 2026.04.29 | ₩1,240,383 | ₩1,243,726 | ₩1,202,483 | ₩1,211,095 | -2.36% | 172.6만 |
|---|
| 2026.04.28 | ₩1,258,758 | ₩1,264,187 | ₩1,236,023 | ₩1,239,112 | -1.56% | 150.2만 |
|---|
| 2026.04.27 | ₩1,238,430 | ₩1,259,413 | ₩1,238,377 | ₩1,254,171 | +1.27% | 122.3만 |
|---|
| 2026.04.24 | ₩1,244,381 | ₩1,247,631 | ₩1,229,310 | ₩1,239,594 | -0.38% | 126.3만 |
|---|
| 2026.04.23 | ₩1,250,413 | ₩1,262,971 | ₩1,231,276 | ₩1,245,465 | -0.40% | 165.5만 |
|---|
| 2026.04.22 | ₩1,255,762 | ₩1,258,410 | ₩1,245,264 | ₩1,250,199 | -0.44% | 138.3만 |
|---|
| 2026.04.21 | ₩1,263,118 | ₩1,273,161 | ₩1,233,750 | ₩1,239,112 | -1.90% | 176.5만 |
|---|
| 2026.04.20 | ₩1,235,274 | ₩1,259,507 | ₩1,234,351 | ₩1,259,427 | +1.96% | 237.4만 |
|---|
| 2026.04.17 | ₩1,224,335 | ₩1,242,643 | ₩1,219,948 | ₩1,238,310 | +1.14% | 280.5만 |
|---|
| 2026.04.16 | ₩1,200,918 | ₩1,214,251 | ₩1,198,056 | ₩1,203,606 | +0.22% | 174.2만 |
|---|
| 2026.04.15 | ₩1,223,666 | ₩1,240,771 | ₩1,199,728 | ₩1,202,924 | -1.70% | 240.4만 |
|---|
| 2026.04.14 | ₩1,196,144 | ₩1,222,583 | ₩1,190,366 | ₩1,216,485 | +1.70% | 282.3만 |
|---|
| 2026.04.13 | ₩1,170,908 | ₩1,199,514 | ₩1,157,254 | ₩1,191,289 | +1.74% | 423.6만 |
|---|
| 2026.04.10 | ₩1,208,113 | ₩1,215,589 | ₩1,196,919 | ₩1,214,037 | +0.49% | 164.3만 |
|---|
| 2026.04.09 | ₩1,206,281 | ₩1,216,177 | ₩1,197,307 | ₩1,208,581 | +0.19% | 179.8만 |
|---|
| 2026.04.08 | ₩1,207,631 | ₩1,227,839 | ₩1,195,047 | ₩1,211,296 | +0.30% | 243.9만 |
|---|
| 2026.04.07 | ₩1,147,438 | ₩1,160,771 | ₩1,136,739 | ₩1,155,662 | +0.72% | 149.8만 |
|---|
| 2026.04.06 | ₩1,154,124 | ₩1,167,779 | ₩1,149,805 | ₩1,158,203 | +0.35% | 144.5만 |
|---|
| 2026.04.02 | ₩1,121,213 | ₩1,159,875 | ₩1,111,330 | ₩1,154,178 | +2.94% | 171.8만 |
|---|
| 2026.04.01 | ₩1,150,046 | ₩1,163,753 | ₩1,136,940 | ₩1,150,393 | +0.03% | 180.4만 |
|---|
| 2026.03.31 | ₩1,101,834 | ₩1,134,733 | ₩1,083,245 | ₩1,131,376 | +2.68% | 269만 |
|---|
| 2026.03.30 | ₩1,084,743 | ₩1,094,787 | ₩1,072,386 | ₩1,080,036 | -0.43% | 162.1만 |
|---|
| 2026.03.27 | ₩1,088,153 | ₩1,092,740 | ₩1,066,903 | ₩1,073,737 | -1.32% | 210.7만 |
|---|
| 2026.03.26 | ₩1,115,061 | ₩1,129,785 | ₩1,091,417 | ₩1,100,149 | -1.34% | 205.2만 |
|---|
| 2026.03.25 | ₩1,130,066 | ₩1,143,091 | ₩1,115,208 | ₩1,125,826 | -0.38% | 162.9만 |
|---|
| 2026.03.24 | ₩1,103,212 | ₩1,129,384 | ₩1,093,944 | ₩1,117,642 | +1.31% | 165.6만 |
|---|
| 2026.03.23 | ₩1,114,004 | ₩1,136,110 | ₩1,108,655 | ₩1,111,691 | -0.21% | 219만 |
|---|
| 2026.03.20 | ₩1,079,233 | ₩1,106,288 | ₩1,076,465 | ₩1,087,966 | +0.81% | 391.8만 |
|---|
| 2026.03.19 | ₩1,060,417 | ₩1,091,510 | ₩1,057,288 | ₩1,082,577 | +2.09% | 176.6만 |
|---|
| 2026.03.18 | ₩1,071,209 | ₩1,091,524 | ₩1,071,209 | ₩1,077,201 | +0.56% | 154.1만 |
|---|
| 2026.03.17 | ₩1,078,297 | ₩1,097,207 | ₩1,074,513 | ₩1,079,287 | +0.09% | 195.6만 |
|---|
| 2026.03.16 | ₩1,059,173 | ₩1,077,174 | ₩1,056,499 | ₩1,062,878 | +0.35% | 208.3만 |
|---|
| 2026.03.13 | ₩1,055,643 | ₩1,067,197 | ₩1,043,794 | ₩1,046,081 | -0.91% | 256.7만 |
|---|
| 2026.03.12 | ₩1,076,987 | ₩1,079,514 | ₩1,048,608 | ₩1,053,182 | -2.21% | 353.3만 |
|---|
| 2026.03.11 | ₩1,109,925 | ₩1,113,737 | ₩1,083,968 | ₩1,101,647 | -0.75% | 222.7만 |
|---|
| 2026.03.10 | ₩1,116,251 | ₩1,131,510 | ₩1,105,111 | ₩1,115,087 | -0.10% | 187.2만 |
|---|
| 2026.03.09 | ₩1,083,245 | ₩1,118,926 | ₩1,063,185 | ₩1,112,707 | +2.72% | 325.8만 |
|---|
| 2026.03.06 | ₩1,091,269 | ₩1,106,194 | ₩1,071,651 | ₩1,098,518 | +0.66% | 247.3만 |
|---|
| 2026.03.05 | ₩1,152,800 | ₩1,158,832 | ₩1,099,561 | ₩1,117,294 | -3.08% | 309.4만 |
|---|
| 2026.03.04 | ₩1,163,272 | ₩1,175,254 | ₩1,150,112 | ₩1,159,808 | -0.30% | 208.2만 |
|---|
| 2026.03.03 | ₩1,118,016 | ₩1,161,266 | ₩1,102,824 | ₩1,153,563 | +3.18% | 378.2만 |
|---|
| 2026.03.02 | ₩1,123,366 | ₩1,168,340 | ₩1,118,016 | ₩1,152,386 | +2.58% | 287.3만 |
|---|
| 2026.02.27 | ₩1,219,654 | ₩1,225,338 | ₩1,142,289 | ₩1,149,537 | -5.75% | 555.2만 |
|---|
| 2026.02.26 | ₩1,240,731 | ₩1,254,947 | ₩1,232,412 | ₩1,242,389 | +0.13% | 222만 |
|---|
| 2026.02.25 | ₩1,223,292 | ₩1,233,710 | ₩1,213,663 | ₩1,232,198 | +0.73% | 176.4만 |
|---|
| 2026.02.24 | ₩1,184,134 | ₩1,219,347 | ₩1,179,066 | ₩1,206,642 | +1.90% | 197.2만 |
|---|
| 2026.02.23 | ₩1,228,347 | ₩1,246,401 | ₩1,181,874 | ₩1,193,322 | -2.85% | 253.6만 |
|---|
| 2026.02.20 | ₩1,220,390 | ₩1,233,522 | ₩1,204,368 | ₩1,233,348 | +1.06% | 200.9만 |
|---|
| 2026.02.19 | ₩1,237,040 | ₩1,243,271 | ₩1,212,285 | ₩1,225,873 | -0.90% | 197.4만 |
|---|
| 2026.02.18 | ₩1,232,466 | ₩1,267,397 | ₩1,230,326 | ₩1,248,714 | +1.32% | 186.5만 |
|---|
| 2026.02.17 | ₩1,213,944 | ₩1,232,426 | ₩1,211,202 | ₩1,225,057 | +0.92% | 200.9만 |
|---|
| 2026.02.13 | ₩1,196,130 | ₩1,211,617 | ₩1,162,148 | ₩1,210,480 | +1.20% | 262.3만 |
|---|
| 2026.02.12 | ₩1,278,724 | ₩1,295,067 | ₩1,208,929 | ₩1,209,691 | -5.40% | 318.9만 |
|---|
| 2026.02.11 | ₩1,271,329 | ₩1,294,719 | ₩1,245,438 | ₩1,263,238 | -0.64% | 265.4만 |
|---|
| 2026.02.10 | ₩1,264,722 | ₩1,286,294 | ₩1,243,633 | ₩1,269,122 | +0.35% | 332.5만 |
|---|
| 2026.02.09 | ₩1,242,389 | ₩1,269,136 | ₩1,239,861 | ₩1,261,941 | +1.57% | 232.3만 |
|---|
| 2026.02.06 | ₩1,214,131 | ₩1,246,093 | ₩1,213,275 | ₩1,242,055 | +2.30% | 247.3만 |
|---|
| 2026.02.05 | ₩1,205,839 | ₩1,218,089 | ₩1,172,473 | ₩1,190,781 | -1.25% | 321.4만 |
|---|
| 2026.02.04 | ₩1,253,248 | ₩1,262,663 | ₩1,195,314 | ₩1,221,393 | -2.54% | 356.2만 |
|---|
| 2026.02.03 | ₩1,269,804 | ₩1,289,864 | ₩1,229,096 | ₩1,255,749 | -1.11% | 232.2만 |
|---|
| 2026.02.02 | ₩1,246,575 | ₩1,269,724 | ₩1,219,761 | ₩1,265,565 | +1.52% | 180.2만 |
|---|
| 2026.01.30 | ₩1,249,009 | ₩1,266,461 | ₩1,234,592 | ₩1,250,961 | +0.16% | 189.4만 |
|---|
| 2026.01.29 | ₩1,253,489 | ₩1,277,668 | ₩1,237,213 | ₩1,257,260 | +0.30% | 233.5만 |
|---|
| 2026.01.28 | ₩1,247,083 | ₩1,253,315 | ₩1,234,044 | ₩1,252,833 | +0.46% | 167.4만 |
|---|
| 2026.01.27 | ₩1,235,702 | ₩1,248,273 | ₩1,230,874 | ₩1,243,352 | +0.62% | 201.3만 |
|---|
| 2026.01.26 | ₩1,228,226 | ₩1,248,728 | ₩1,227,651 | ₩1,246,214 | +1.46% | 265.6만 |
|---|
| 2026.01.23 | ₩1,249,183 | ₩1,253,342 | ₩1,226,408 | ₩1,228,855 | -1.63% | 387.3만 |
|---|
| 2026.01.22 | ₩1,283,927 | ₩1,298,490 | ₩1,271,556 | ₩1,276,692 | -0.56% | 246.8만 |
|---|
| 2026.01.21 | ₩1,262,449 | ₩1,295,775 | ₩1,261,713 | ₩1,274,498 | +0.95% | 225.1만 |
|---|
| 2026.01.20 | ₩1,265,632 | ₩1,287,323 | ₩1,255,896 | ₩1,261,606 | -0.32% | 262.9만 |
|---|
| 2026.01.16 | ₩1,301,232 | ₩1,316,879 | ₩1,279,834 | ₩1,286,521 | -1.13% | 307.2만 |
|---|
| 2026.01.15 | ₩1,236,906 | ₩1,312,278 | ₩1,236,598 | ₩1,305,057 | +5.51% | 377.4만 |
|---|
| 2026.01.14 | ₩1,246,802 | ₩1,254,626 | ₩1,227,544 | ₩1,247,297 | +0.04% | 251.3만 |
|---|
| 2026.01.13 | ₩1,266,889 | ₩1,270,393 | ₩1,245,064 | ₩1,254,626 | -0.97% | 197만 |
|---|
| 2026.01.12 | ₩1,249,076 | ₩1,271,222 | ₩1,242,536 | ₩1,269,871 | +1.66% | 218만 |
|---|
| 2026.01.09 | ₩1,255,455 | ₩1,265,311 | ₩1,247,337 | ₩1,255,735 | +0.02% | 133.4만 |
|---|
| 2026.01.08 | ₩1,251,055 | ₩1,264,040 | ₩1,246,401 | ₩1,250,186 | -0.07% | 196.1만 |
|---|
| 2026.01.07 | ₩1,279,674 | ₩1,281,506 | ₩1,249,076 | ₩1,258,464 | -1.66% | 268.3만 |
|---|
| 2026.01.06 | ₩1,269,684 | ₩1,281,934 | ₩1,261,446 | ₩1,277,788 | +0.64% | 196.6만 |
|---|
| 2026.01.05 | ₩1,222,864 | ₩1,286,107 | ₩1,220,456 | ₩1,268,387 | +3.72% | 374.2만 |
|---|
| 2026.01.02 | ₩1,182,209 | ₩1,222,917 | ₩1,177,862 | ₩1,222,783 | +3.43% | 281.8만 |
|---|
| 2025.12.31 | ₩1,182,342 | ₩1,184,883 | ₩1,172,566 | ₩1,175,522 | -0.58% | 122.2만 |
|---|
| 2025.12.30 | ₩1,196,572 | ₩1,196,946 | ₩1,178,437 | ₩1,182,770 | -1.15% | 183.3만 |
|---|
| 2025.12.29 | ₩1,212,232 | ₩1,212,272 | ₩1,192,319 | ₩1,193,148 | -1.57% | 157.8만 |
|---|
| 2025.12.26 | ₩1,218,317 | ₩1,221,419 | ₩1,210,707 | ₩1,213,021 | -0.43% | 99.5만 |
|---|
| 2025.12.24 | ₩1,205,157 | ₩1,219,494 | ₩1,201,867 | ₩1,218,023 | +1.07% | 77.2만 |
|---|
| 2025.12.23 | ₩1,204,074 | ₩1,211,523 | ₩1,195,181 | ₩1,205,893 | +0.15% | 121만 |
|---|
| 2025.12.22 | ₩1,198,952 | ₩1,210,935 | ₩1,196,705 | ₩1,202,269 | +0.28% | 144.2만 |
|---|
| 2025.12.19 | ₩1,181,099 | ₩1,203,272 | ₩1,179,467 | ₩1,194,887 | +1.17% | 480.8만 |
|---|
| 2025.12.18 | ₩1,177,528 | ₩1,193,964 | ₩1,169,771 | ₩1,171,911 | -0.48% | 206.6만 |
|---|
| 2025.12.17 | ₩1,185,325 | ₩1,198,216 | ₩1,161,400 | ₩1,166,602 | -1.58% | 221.3만 |
|---|
| 2025.12.16 | ₩1,190,540 | ₩1,198,578 | ₩1,169,263 | ₩1,175,722 | -1.24% | 216.2만 |
|---|
| 2025.12.15 | ₩1,192,907 | ₩1,209,584 | ₩1,189,684 | ₩1,189,684 | -0.27% | 197.7만 |
|---|
| 2025.12.12 | ₩1,221,994 | ₩1,223,653 | ₩1,186,207 | ₩1,187,504 | -2.82% | 271.5만 |
|---|
| 2025.12.11 | ₩1,190,206 | ₩1,229,149 | ₩1,187,558 | ₩1,218,357 | +2.37% | 268.3만 |
|---|
| 2025.12.10 | ₩1,165,291 | ₩1,199,861 | ₩1,162,510 | ₩1,189,216 | +2.05% | 239.4만 |
|---|
| 2025.12.09 | ₩1,158,136 | ₩1,181,834 | ₩1,155,876 | ₩1,172,286 | +1.22% | 227.5만 |
|---|
| 2025.12.08 | ₩1,151,583 | ₩1,164,235 | ₩1,145,164 | ₩1,159,059 | +0.65% | 223.8만 |
|---|
| 2025.12.05 | ₩1,119,701 | ₩1,145,031 | ₩1,118,712 | ₩1,142,837 | +2.07% | 227.8만 |
|---|
| 2025.12.04 | ₩1,117,401 | ₩1,128,702 | ₩1,116,010 | ₩1,120,464 | +0.27% | 167.1만 |
|---|
| 2025.12.03 | ₩1,087,191 | ₩1,120,571 | ₩1,087,191 | ₩1,118,779 | +2.91% | 234.8만 |
|---|
| 2025.12.02 | ₩1,084,743 | ₩1,096,218 | ₩1,080,972 | ₩1,090,213 | +0.50% | 225.4만 |
|---|
| 2025.12.01 | ₩1,094,733 | ₩1,102,944 | ₩1,082,724 | ₩1,084,395 | -0.94% | 213.3만 |
|---|
| 2025.11.28 | ₩1,096,619 | ₩1,110,754 | ₩1,095,215 | ₩1,104,696 | +0.74% | 86.8만 |
|---|
| 2025.11.26 | ₩1,077,682 | ₩1,096,057 | ₩1,076,559 | ₩1,091,283 | +1.26% | 186.3만 |
|---|
| 2025.11.25 | ₩1,065,860 | ₩1,076,906 | ₩1,040,437 | ₩1,072,975 | +0.67% | 225.3만 |
|---|
| 2025.11.24 | ₩1,041,306 | ₩1,061,835 | ₩1,036,920 | ₩1,057,448 | +1.55% | 232만 |
|---|
| 2025.11.21 | ₩1,038,886 | ₩1,043,620 | ₩1,008,354 | ₩1,035,141 | -0.36% | 228.5만 |
|---|
| 2025.11.20 | ₩1,063,520 | ₩1,091,269 | ₩1,032,681 | ₩1,034,700 | -2.71% | 259.9만 |
|---|
| 2025.11.19 | ₩1,038,177 | ₩1,053,650 | ₩1,036,438 | ₩1,051,136 | +1.25% | 152.1만 |
|---|
| 2025.11.18 | ₩1,032,507 | ₩1,053,423 | ₩1,025,125 | ₩1,038,177 | +0.55% | 167.4만 |
|---|
| 2025.11.17 | ₩1,056,499 | ₩1,065,499 | ₩1,030,420 | ₩1,037,187 | -1.83% | 185.1만 |
|---|
| 2025.11.14 | ₩1,063,921 | ₩1,070,688 | ₩1,040,451 | ₩1,057,716 | -0.58% | 255.2만 |
|---|
| 2025.11.13 | ₩1,114,084 | ₩1,125,077 | ₩1,076,585 | ₩1,077,227 | -3.31% | 255.7만 |
|---|
| 2025.11.12 | ₩1,088,769 | ₩1,123,366 | ₩1,088,769 | ₩1,121,988 | +3.05% | 295.4만 |
|---|
| 2025.11.11 | ₩1,067,839 | ₩1,085,920 | ₩1,064,001 | ₩1,083,660 | +1.48% | 152.2만 |
|---|
| 2025.11.10 | ₩1,064,630 | ₩1,078,377 | ₩1,054,894 | ₩1,066,127 | +0.14% | 169.8만 |
|---|
| 2025.11.07 | ₩1,047,137 | ₩1,052,567 | ₩1,020,123 | ₩1,051,604 | +0.43% | 209.8만 |
|---|
| 2025.11.06 | ₩1,061,848 | ₩1,067,465 | ₩1,039,113 | ₩1,053,262 | -0.81% | 157.3만 |
|---|
| 2025.11.05 | ₩1,057,087 | ₩1,066,341 | ₩1,037,214 | ₩1,060,631 | +0.34% | 183.3만 |
|---|
| 2025.11.04 | ₩1,039,113 | ₩1,077,896 | ₩1,033,764 | ₩1,057,609 | +1.78% | 204.6만 |
|---|
| 2025.11.03 | ₩1,055,924 | ₩1,064,523 | ₩1,045,051 | ₩1,050,507 | -0.51% | 156.9만 |
|---|
| 2025.10.31 | ₩1,049,785 | ₩1,058,799 | ₩1,047,137 | ₩1,055,656 | +0.56% | 132.8만 |
|---|
| 2025.10.30 | ₩1,047,886 | ₩1,079,421 | ₩1,043,928 | ₩1,056,713 | +0.84% | 183만 |
|---|
| 2025.10.29 | ₩1,053,824 | ₩1,070,527 | ₩1,041,547 | ₩1,047,217 | -0.63% | 225.2만 |
|---|
| 2025.10.28 | ₩1,059,240 | ₩1,067,679 | ₩1,052,955 | ₩1,059,294 | +0.01% | 124.2만 |
|---|
| 2025.10.27 | ₩1,055,161 | ₩1,065,472 | ₩1,052,500 | ₩1,056,485 | +0.13% | 164.5만 |
|---|
| 2025.10.24 | ₩1,016,178 | ₩1,049,290 | ₩1,011,029 | ₩1,048,314 | +3.16% | 250.6만 |
|---|
| 2025.10.23 | ₩1,002,122 | ₩1,009,692 | ₩995,864 | ₩1,004,048 | +0.19% | 161.5만 |
|---|
| 2025.10.22 | ₩1,017,194 | ₩1,017,194 | ₩993,791 | ₩995,783 | -2.10% | 214.1만 |
|---|
| 2025.10.21 | ₩1,015,041 | ₩1,023,466 | ₩1,014,065 | ₩1,015,014 | -0.00% | 178.2만 |
|---|
| 2025.10.20 | ₩1,012,366 | ₩1,024,964 | ₩1,006,857 | ₩1,020,818 | +0.83% | 192.5만 |
|---|
| 2025.10.17 | ₩1,013,904 | ₩1,014,961 | ₩989,645 | ₩1,004,035 | -0.97% | 288.5만 |
|---|
| 2025.10.16 | ₩1,030,634 | ₩1,045,051 | ₩1,006,228 | ₩1,013,824 | -1.63% | 316.1만 |
|---|
| 2025.10.15 | ₩1,041,280 | ₩1,046,455 | ₩1,019,936 | ₩1,026,983 | -1.37% | 321.7만 |
|---|
| 2025.10.14 | ₩1,022,330 | ₩1,051,912 | ₩992,921 | ₩1,030,768 | +0.83% | 471.1만 |
|---|
| 2025.10.13 | ₩1,040,290 | ₩1,057,903 | ₩1,040,290 | ₩1,052,192 | +1.14% | 276.6만 |
|---|
| 2025.10.10 | ₩1,047,298 | ₩1,058,719 | ₩1,021,728 | ₩1,022,209 | -2.40% | 245.8만 |
|---|
| 2025.10.09 | ₩1,041,587 | ₩1,047,017 | ₩1,031,557 | ₩1,043,072 | +0.14% | 157.5만 |
|---|