티커911

골드만삭스 과거 주가

Goldman Sachs Group, Inc. (The) Common Stock · GS · NYSE

주요 사업 분야는 투자은행·증권중개 서비스입니다.

시장 데이터를 불러오는 중

골드만삭스 과거 주가·일별 시세 (GS) · 티커911

전체 종목

골드만삭스 과거 주가

Goldman Sachs Group, Inc. (The) Common Stock · GS · NYSE

주요 사업 분야는 투자은행·증권중개 서비스입니다.

일간2025.10.22

-2.10%

시가: ₩1,019,902
고가: ₩1,019,902
저가: ₩996,436
종가: ₩998,434
거래량: 214.1만

일간 종가

최근 1년

2025-10-092026-10-09

일간 가격

252개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩1,190,290	₩1,206,367	₩1,178,463	₩1,200,535	+0.86%	185.9만
2026.10.08	₩1,180,756	₩1,190,035	₩1,175,661	₩1,183,465	+0.23%	175.4만
2026.10.07	₩1,181,132	₩1,191,135	₩1,164,598	₩1,189,660	+0.72%	239만
2026.10.06	₩1,208,915	₩1,214,775	₩1,201,446	₩1,203,029	-0.49%	204.9만
2026.10.05	₩1,208,754	₩1,213,836	₩1,189,217	₩1,198,041	-0.89%	189.7만
2026.10.02	₩1,214,198	₩1,224,242	₩1,203,136	₩1,210,243	-0.33%	160.7만
2026.10.01	₩1,201,567	₩1,208,996	₩1,181,333	₩1,202,345	+0.06%	258.2만
2026.09.30	₩1,226,924	₩1,228,331	₩1,207,293	₩1,207,293	-1.60%	182.3만
2026.09.29	₩1,231,281	₩1,233,118	₩1,211,972	₩1,228,586	-0.22%	185.7만
2026.09.28	₩1,248,297	₩1,249,719	₩1,226,253	₩1,228,640	-1.57%	182.6만
2026.09.25	₩1,243,685	₩1,254,854	₩1,227,326	₩1,254,345	+0.86%	195.6만
2026.09.24	₩1,248,378	₩1,251,609	₩1,226,494	₩1,238,040	-0.83%	235.3만
2026.09.23	₩1,261,425	₩1,280,533	₩1,251,972	₩1,255,565	-0.46%	213.2만
2026.09.22	₩1,297,173	₩1,297,669	₩1,256,128	₩1,273,171	-1.85%	205.3만
2026.09.21	₩1,282,571	₩1,290,241	₩1,263,959	₩1,286,446	+0.30%	186.3만
2026.09.18	₩1,272,460	₩1,277,864	₩1,259,843	₩1,263,128	-0.73%	398만
2026.09.17	₩1,260,580	₩1,284,542	₩1,236,310	₩1,275,826	+1.21%	328.7만
2026.09.16	₩1,316,040	₩1,320,331	₩1,250,215	₩1,257,737	-4.43%	354.6만
2026.09.15	₩1,320,317	₩1,325,185	₩1,279,876	₩1,309,617	-0.81%	235.5만
2026.09.14	₩1,354,309	₩1,359,257	₩1,312,647	₩1,325,413	-2.13%	220.7만
2026.09.11	₩1,387,899	₩1,398,545	₩1,365,827	₩1,380,028	-0.57%	116.3만
2026.09.10	₩1,364,084	₩1,377,413	₩1,356,562	₩1,367,410	+0.24%	189.7만
2026.09.09	₩1,378,445	₩1,392,431	₩1,356,186	₩1,379,491	+0.08%	166.2만
2026.09.08	₩1,395,274	₩1,399,685	₩1,379,196	₩1,389,883	-0.39%	126.3만
2026.09.04	₩1,382,589	₩1,396,145	₩1,373,926	₩1,392,672	+0.73%	142.9만
2026.09.03	₩1,359,002	₩1,394,308	₩1,357,661	₩1,391,760	+2.41%	167.5만
2026.09.02	₩1,353,960	₩1,370,185	₩1,338,218	₩1,346,827	-0.53%	219.3만
2026.09.01	₩1,347,229	₩1,382,629	₩1,336,837	₩1,344,333	-0.21%	184.6만
2026.08.31	₩1,384,613	₩1,384,613	₩1,371,231	₩1,375,629	-0.65%	136만
2026.08.28	₩1,403,238	₩1,406,390	₩1,383,246	₩1,386,477	-1.19%	105.3만
2026.08.27	₩1,396,789	₩1,411,364	₩1,387,832	₩1,395,703	-0.08%	171.3만
2026.08.26	₩1,422,695	₩1,424,787	₩1,390,218	₩1,395,153	-1.94%	148.8만
2026.08.25	₩1,407,945	₩1,426,074	₩1,393,584	₩1,419,852	+0.85%	249.7만
2026.08.24	₩1,393,195	₩1,404,418	₩1,381,368	₩1,389,548	-0.26%	198.8만
2026.08.21	₩1,362,341	₩1,399,444	₩1,352,767	₩1,393,571	+2.29%	274.4만
2026.08.20	₩1,363,682	₩1,376,327	₩1,343,153	₩1,343,515	-1.48%	175.6만
2026.08.19	₩1,400,999	₩1,400,999	₩1,360,343	₩1,369,931	-2.22%	274.4만
2026.08.18	₩1,394,536	₩1,399,229	₩1,375,871	₩1,395,166	+0.05%	190.9만
2026.08.17	₩1,395,595	₩1,414,153	₩1,392,042	₩1,409,702	+1.01%	145만
2026.08.14	₩1,395,756	₩1,399,551	₩1,380,564	₩1,393,758	-0.14%	159.3만
2026.08.13	₩1,395,354	₩1,420,107	₩1,392,484	₩1,398,063	+0.19%	142.2만
2026.08.12	₩1,414,650	₩1,416,058	₩1,383,460	₩1,390,795	-1.69%	173.8만
2026.08.11	₩1,389,695	₩1,399,135	₩1,377,359	₩1,387,040	-0.19%	182.9만
2026.08.10	₩1,394,013	₩1,401,817	₩1,381,221	₩1,387,174	-0.49%	181.9만
2026.08.07	₩1,392,310	₩1,403,922	₩1,383,849	₩1,394,013	+0.12%	142.9만
2026.08.06	₩1,424,089	₩1,432,135	₩1,382,173	₩1,384,586	-2.77%	172.7만
2026.08.05	₩1,426,329	₩1,444,431	₩1,421,381	₩1,421,864	-0.31%	164.8만
2026.08.04	₩1,407,945	₩1,429,614	₩1,398,921	₩1,411,941	+0.28%	265.4만
2026.08.03	₩1,374,423	₩1,378,392	₩1,347,819	₩1,377,185	+0.20%	170.7만
2026.07.31	₩1,387,456	₩1,398,532	₩1,352,432	₩1,365,546	-1.58%	155.4만
2026.07.30	₩1,350,769	₩1,380,845	₩1,338,902	₩1,374,235	+1.74%	233.1만
2026.07.29	₩1,374,423	₩1,378,606	₩1,310,998	₩1,315,088	-4.32%	319.8만
2026.07.28	₩1,397,124	₩1,404,874	₩1,356,816	₩1,385,606	-0.82%	217.3만
2026.07.27	₩1,448,413	₩1,459,570	₩1,379,786	₩1,405,572	-2.96%	253.9만
2026.07.24	₩1,441,468	₩1,444,659	₩1,410,385	₩1,423,003	-1.28%	138.1만
2026.07.23	₩1,438,142	₩1,454,514	₩1,424,679	₩1,441,092	+0.21%	185.3만
2026.07.22	₩1,446,187	₩1,483,920	₩1,445,490	₩1,472,576	+1.82%	153.9만
2026.07.21	₩1,434,857	₩1,459,543	₩1,425,377	₩1,455,627	+1.45%	171.9만
2026.07.20	₩1,440,998	₩1,458,765	₩1,412,853	₩1,414,690	-1.83%	171.8만
2026.07.17	₩1,436,962	₩1,456,124	₩1,404,123	₩1,428,353	-0.60%	216.3만
2026.07.16	₩1,538,884	₩1,545,320	₩1,460,254	₩1,468,902	-4.55%	252.9만
2026.07.15	₩1,539,916	₩1,547,385	₩1,498,322	₩1,544,811	+0.32%	273.7만
2026.07.14	₩1,454,877	₩1,533,775	₩1,450,854	₩1,528,626	+5.07%	379.3만
2026.07.13	₩1,416,446	₩1,418,431	₩1,390,299	₩1,402,461	-0.99%	180만
2026.07.10	₩1,425,658	₩1,430,968	₩1,405,263	₩1,414,891	-0.76%	111.1만
2026.07.09	₩1,414,650	₩1,426,731	₩1,398,036	₩1,415,950	+0.09%	124.2만
2026.07.08	₩1,381,127	₩1,394,777	₩1,356,884	₩1,380,644	-0.03%	169.9만
2026.07.07	₩1,410,627	₩1,413,121	₩1,388,006	₩1,398,532	-0.86%	135.4만
2026.07.06	₩1,380,966	₩1,415,038	₩1,379,786	₩1,415,038	+2.47%	175.4만
2026.07.02	₩1,393,182	₩1,393,571	₩1,353,947	₩1,369,059	-1.73%	154.4만
2026.07.01	₩1,354,309	₩1,385,860	₩1,344,923	₩1,367,195	+0.95%	173.5만
2026.06.30	₩1,366,766	₩1,376,192	₩1,349,093	₩1,356,146	-0.78%	316.3만
2026.06.29	₩1,380,041	₩1,389,079	₩1,362,582	₩1,368,000	-0.87%	188.7만
2026.06.26	₩1,414,301	₩1,417,331	₩1,358,841	₩1,367,195	-3.33%	400.9만
2026.06.25	₩1,469,117	₩1,482,030	₩1,424,170	₩1,428,179	-2.79%	195만
2026.06.24	₩1,461,581	₩1,461,715	₩1,432,765	₩1,444,029	-1.20%	193.3만
2026.06.23	₩1,444,605	₩1,479,750	₩1,433,422	₩1,467,535	+1.59%	206.7만
2026.06.22	₩1,487,997	₩1,496,418	₩1,463,767	₩1,483,532	-0.30%	189.4만
2026.06.18	₩1,501,808	₩1,508,513	₩1,466,046	₩1,470,377	-2.09%	449.9만
2026.06.17	₩1,472,925	₩1,504,423	₩1,467,334	₩1,473,837	+0.06%	218만
2026.06.16	₩1,456,217	₩1,471,303	₩1,455,587	₩1,462,479	+0.43%	196.6만
2026.06.15	₩1,460,937	₩1,467,186	₩1,441,468	₩1,443,036	-1.23%	236.4만
2026.06.12	₩1,411,968	₩1,439,778	₩1,405,344	₩1,425,041	+0.93%	220.6만
2026.06.11	₩1,359,002	₩1,390,406	₩1,341,503	₩1,388,690	+2.18%	256.2만
2026.06.10	₩1,378,914	₩1,389,588	₩1,340,954	₩1,342,630	-2.63%	228.7만
2026.06.09	₩1,423,754	₩1,427,187	₩1,349,348	₩1,383,822	-2.80%	286.9만
2026.06.08	₩1,411,673	₩1,425,618	₩1,397,660	₩1,401,241	-0.74%	232.7만
2026.06.05	₩1,465,362	₩1,472,791	₩1,388,636	₩1,392,766	-4.95%	264.4만
2026.06.04	₩1,411,793	₩1,469,492	₩1,407,945	₩1,465,081	+3.77%	260.9만
2026.06.03	₩1,415,025	₩1,415,950	₩1,382,481	₩1,395,904	-1.35%	256.2만
2026.06.02	₩1,407,596	₩1,440,086	₩1,405,116	₩1,427,495	+1.41%	212.6만
2026.06.01	₩1,361,456	₩1,409,554	₩1,356,454	₩1,406,041	+3.27%	266.7만
2026.05.29	₩1,353,330	₩1,377,399	₩1,346,264	₩1,375,173	+1.61%	215.8만
2026.05.28	₩1,322,691	₩1,354,269	₩1,317,367	₩1,352,123	+2.23%	227.3만
2026.05.27	₩1,335,416	₩1,345,794	₩1,306,600	₩1,336,167	+0.06%	219.5만
2026.05.26	₩1,349,656	₩1,363,078	₩1,323,509	₩1,333,552	-1.19%	208.1만
2026.05.22	₩1,333,699	₩1,348,087	₩1,328,698	₩1,336,515	+0.21%	192.4만
2026.05.21	₩1,317,045	₩1,340,230	₩1,301,075	₩1,325,037	+0.61%	245.2만
2026.05.20	₩1,267,151	₩1,317,743	₩1,261,116	₩1,316,925	+3.93%	310.4만
2026.05.19	₩1,251,355	₩1,259,963	₩1,238,737	₩1,245,347	-0.48%	176.7만
2026.05.18	₩1,270,825	₩1,289,530	₩1,258,502	₩1,268,974	-0.15%	150.8만
2026.05.15	₩1,278,749	₩1,286,594	₩1,262,605	₩1,271,803	-0.54%	186.3만
2026.05.14	₩1,296,516	₩1,308,262	₩1,287,934	₩1,299,278	+0.21%	189.8만
2026.05.13	₩1,262,913	₩1,286,661	₩1,251,167	₩1,281,123	+1.44%	235.5만
2026.05.12	₩1,263,342	₩1,271,844	₩1,234,701	₩1,268,357	+0.40%	223.7만
2026.05.11	₩1,250,590	₩1,273,560	₩1,242,518	₩1,266,963	+1.31%	241.1만
2026.05.08	₩1,255,082	₩1,260,151	₩1,243,631	₩1,255,726	+0.05%	166.5만
2026.05.07	₩1,257,670	₩1,267,539	₩1,236,283	₩1,241,499	-1.29%	171.5만
2026.05.06	₩1,254,989	₩1,265,890	₩1,248,820	₩1,256,893	+0.15%	231.8만
2026.05.05	₩1,219,857	₩1,235,975	₩1,217,832	₩1,232,140	+1.01%	150.7만
2026.05.04	₩1,236,672	₩1,240,333	₩1,205,469	₩1,211,195	-2.06%	166만
2026.05.01	₩1,228,801	₩1,254,787	₩1,223,089	₩1,238,603	+0.80%	136만
2026.04.30	₩1,220,769	₩1,244,355	₩1,213,515	₩1,238,683	+1.47%	188만
2026.04.29	₩1,243,685	₩1,247,037	₩1,205,684	₩1,214,319	-2.36%	172.6만
2026.04.28	₩1,262,109	₩1,267,553	₩1,239,313	₩1,242,411	-1.56%	150.2만
2026.04.27	₩1,241,727	₩1,262,766	₩1,241,673	₩1,257,509	+1.27%	122.3만
2026.04.24	₩1,247,694	₩1,250,952	₩1,232,582	₩1,242,894	-0.38%	126.3만
2026.04.23	₩1,253,742	₩1,266,333	₩1,234,553	₩1,248,780	-0.40%	165.5만
2026.04.22	₩1,259,105	₩1,261,760	₩1,248,579	₩1,253,527	-0.44%	138.3만
2026.04.21	₩1,266,480	₩1,276,550	₩1,237,034	₩1,242,411	-1.90%	176.5만
2026.04.20	₩1,238,563	₩1,262,860	₩1,237,637	₩1,262,779	+1.96%	237.4만
2026.04.17	₩1,227,594	₩1,245,951	₩1,223,196	₩1,241,606	+1.14%	280.5만
2026.04.16	₩1,204,115	₩1,217,484	₩1,201,245	₩1,206,810	+0.22%	174.2만
2026.04.15	₩1,226,924	₩1,244,074	₩1,202,921	₩1,206,126	-1.70%	240.4만
2026.04.14	₩1,199,328	₩1,225,837	₩1,193,535	₩1,219,723	+1.70%	282.3만
2026.04.13	₩1,174,025	₩1,202,707	₩1,160,334	₩1,194,460	+1.74%	423.6만
2026.04.10	₩1,211,329	₩1,218,824	₩1,200,106	₩1,217,269	+0.49%	164.3만
2026.04.09	₩1,209,492	₩1,219,414	₩1,200,494	₩1,211,798	+0.19%	179.8만
2026.04.08	₩1,210,846	₩1,231,107	₩1,198,228	₩1,214,520	+0.30%	243.9만
2026.04.07	₩1,150,492	₩1,163,861	₩1,139,765	₩1,158,739	+0.72%	149.8만
2026.04.06	₩1,157,197	₩1,170,887	₩1,152,866	₩1,161,286	+0.35%	144.5만
2026.04.02	₩1,124,197	₩1,162,963	₩1,114,288	₩1,157,250	+2.94%	171.8만
2026.04.01	₩1,153,107	₩1,166,851	₩1,139,966	₩1,153,456	+0.03%	180.4만
2026.03.31	₩1,104,768	₩1,137,754	₩1,086,129	₩1,134,388	+2.68%	269만
2026.03.30	₩1,087,631	₩1,097,701	₩1,075,241	₩1,082,911	-0.43%	162.1만
2026.03.27	₩1,091,050	₩1,095,649	₩1,069,743	₩1,076,595	-1.32%	210.7만
2026.03.26	₩1,118,029	₩1,132,792	₩1,094,322	₩1,103,078	-1.34%	205.2만
2026.03.25	₩1,133,074	₩1,146,134	₩1,118,177	₩1,128,823	-0.38%	162.9만
2026.03.24	₩1,106,149	₩1,132,390	₩1,096,856	₩1,120,617	+1.31%	165.6만
2026.03.23	₩1,116,970	₩1,139,135	₩1,111,606	₩1,114,650	-0.21%	219만
2026.03.20	₩1,082,106	₩1,109,233	₩1,079,331	₩1,090,862	+0.81%	391.8만
2026.03.19	₩1,063,240	₩1,094,416	₩1,060,102	₩1,085,459	+2.09%	176.6만
2026.03.18	₩1,074,061	₩1,094,429	₩1,074,061	₩1,080,068	+0.56%	154.1만
2026.03.17	₩1,081,168	₩1,100,128	₩1,077,373	₩1,082,160	+0.09%	195.6만
2026.03.16	₩1,061,993	₩1,080,041	₩1,059,311	₩1,065,707	+0.35%	208.3만
2026.03.13	₩1,058,453	₩1,070,038	₩1,046,572	₩1,048,865	-0.91%	256.7만
2026.03.12	₩1,079,854	₩1,082,388	₩1,051,400	₩1,055,986	-2.21%	353.3만
2026.03.11	₩1,112,880	₩1,116,702	₩1,086,853	₩1,104,580	-0.75%	222.7만
2026.03.10	₩1,119,222	₩1,134,522	₩1,108,053	₩1,118,056	-0.10%	187.2만
2026.03.09	₩1,086,129	₩1,121,904	₩1,066,016	₩1,115,669	+2.72%	325.8만
2026.03.06	₩1,094,174	₩1,109,139	₩1,074,503	₩1,101,442	+0.66%	247.3만
2026.03.05	₩1,155,869	₩1,161,917	₩1,102,488	₩1,120,268	-3.08%	309.4만
2026.03.04	₩1,166,368	₩1,178,383	₩1,153,174	₩1,162,896	-0.30%	208.2만
2026.03.03	₩1,120,992	₩1,164,357	₩1,105,760	₩1,156,634	+3.18%	378.2만
2026.03.02	₩1,126,356	₩1,171,450	₩1,120,992	₩1,155,454	+2.58%	287.3만
2026.02.27	₩1,222,901	₩1,228,600	₩1,145,330	₩1,152,597	-5.75%	555.2만
2026.02.26	₩1,244,033	₩1,258,287	₩1,235,693	₩1,245,696	+0.13%	222만
2026.02.25	₩1,226,548	₩1,236,994	₩1,216,894	₩1,235,478	+0.73%	176.4만
2026.02.24	₩1,187,286	₩1,222,592	₩1,182,205	₩1,209,854	+1.90%	197.2만
2026.02.23	₩1,231,617	₩1,249,719	₩1,185,020	₩1,196,498	-2.85%	253.6만
2026.02.20	₩1,223,638	₩1,236,806	₩1,207,574	₩1,236,632	+1.06%	200.9만
2026.02.19	₩1,240,333	₩1,246,581	₩1,215,512	₩1,229,136	-0.90%	197.4만
2026.02.18	₩1,235,747	₩1,270,771	₩1,233,601	₩1,252,039	+1.32%	186.5만
2026.02.17	₩1,217,175	₩1,235,706	₩1,214,426	₩1,228,318	+0.92%	200.9만
2026.02.13	₩1,199,314	₩1,214,842	₩1,165,242	₩1,213,702	+1.20%	262.3만
2026.02.12	₩1,282,128	₩1,298,514	₩1,212,147	₩1,212,911	-5.40%	318.9만
2026.02.11	₩1,274,713	₩1,298,166	₩1,248,753	₩1,266,601	-0.64%	265.4만
2026.02.10	₩1,268,089	₩1,289,718	₩1,246,943	₩1,272,501	+0.35%	332.5만
2026.02.09	₩1,245,696	₩1,272,514	₩1,243,162	₩1,265,300	+1.57%	232.3만
2026.02.06	₩1,217,363	₩1,249,410	₩1,216,505	₩1,245,361	+2.30%	247.3만
2026.02.05	₩1,209,049	₩1,221,332	₩1,175,594	₩1,193,951	-1.25%	321.4만
2026.02.04	₩1,256,584	₩1,266,024	₩1,198,496	₩1,224,644	-2.54%	356.2만
2026.02.03	₩1,273,185	₩1,293,298	₩1,232,368	₩1,259,092	-1.11%	232.2만
2026.02.02	₩1,249,893	₩1,273,104	₩1,223,008	₩1,268,934	+1.52%	180.2만
2026.01.30	₩1,252,334	₩1,269,832	₩1,237,879	₩1,254,291	+0.16%	189.4만
2026.01.29	₩1,256,826	₩1,281,069	₩1,240,507	₩1,260,607	+0.30%	233.5만
2026.01.28	₩1,250,403	₩1,256,651	₩1,237,329	₩1,256,169	+0.46%	167.4만
2026.01.27	₩1,238,992	₩1,251,596	₩1,234,151	₩1,246,662	+0.62%	201.3만
2026.01.26	₩1,231,496	₩1,252,052	₩1,230,919	₩1,249,531	+1.46%	265.6만
2026.01.23	₩1,252,508	₩1,256,678	₩1,229,672	₩1,232,126	-1.63%	387.3만
2026.01.22	₩1,287,344	₩1,301,947	₩1,274,941	₩1,280,090	-0.56%	246.8만
2026.01.21	₩1,265,810	₩1,299,225	₩1,265,072	₩1,277,891	+0.95%	225.1만
2026.01.20	₩1,269,001	₩1,290,750	₩1,259,239	₩1,264,965	-0.32%	262.9만
2026.01.16	₩1,304,696	₩1,320,384	₩1,283,241	₩1,289,946	-1.13%	307.2만
2026.01.15	₩1,240,198	₩1,315,772	₩1,239,890	₩1,308,531	+5.51%	377.4만
2026.01.14	₩1,250,121	₩1,257,965	₩1,230,812	₩1,250,617	+0.04%	251.3만
2026.01.13	₩1,270,261	₩1,273,775	₩1,248,378	₩1,257,965	-0.97%	197만
2026.01.12	₩1,252,401	₩1,274,606	₩1,245,844	₩1,273,252	+1.66%	218만
2026.01.09	₩1,258,797	₩1,268,679	₩1,250,657	₩1,259,078	+0.02%	133.4만
2026.01.08	₩1,254,385	₩1,267,405	₩1,249,719	₩1,253,514	-0.07%	196.1만
2026.01.07	₩1,283,080	₩1,284,917	₩1,252,401	₩1,261,814	-1.66%	268.3만
2026.01.06	₩1,273,064	₩1,285,347	₩1,264,804	₩1,281,190	+0.64%	196.6만
2026.01.05	₩1,226,119	₩1,289,530	₩1,223,705	₩1,271,763	+3.72%	374.2만
2026.01.02	₩1,185,356	₩1,226,173	₩1,180,998	₩1,226,039	+3.43%	281.8만
2025.12.31	₩1,185,490	₩1,188,037	₩1,175,688	₩1,178,651	-0.58%	122.2만
2025.12.30	₩1,199,757	₩1,200,132	₩1,181,574	₩1,185,919	-1.15%	183.3만
2025.12.29	₩1,215,459	₩1,215,499	₩1,195,493	₩1,196,324	-1.57%	157.8만
2025.12.26	₩1,221,560	₩1,224,671	₩1,213,930	₩1,216,250	-0.43%	99.5만
2025.12.24	₩1,208,365	₩1,222,740	₩1,205,067	₩1,221,265	+1.07%	77.2만
2025.12.23	₩1,207,279	₩1,214,748	₩1,198,362	₩1,209,103	+0.15%	121만
2025.12.22	₩1,202,144	₩1,214,158	₩1,199,891	₩1,205,469	+0.28%	144.2만
2025.12.19	₩1,184,243	₩1,206,475	₩1,182,607	₩1,198,067	+1.17%	480.8만
2025.12.18	₩1,180,662	₩1,197,142	₩1,172,885	₩1,175,031	-0.48%	206.6만
2025.12.17	₩1,188,480	₩1,201,406	₩1,164,491	₩1,169,707	-1.58%	221.3만
2025.12.16	₩1,193,709	₩1,201,768	₩1,172,376	₩1,178,852	-1.24%	216.2만
2025.12.15	₩1,196,083	₩1,212,804	₩1,192,851	₩1,192,851	-0.27%	197.7만
2025.12.12	₩1,225,247	₩1,226,910	₩1,189,365	₩1,190,666	-2.82%	271.5만
2025.12.11	₩1,193,374	₩1,232,421	₩1,190,719	₩1,221,600	+2.37%	268.3만
2025.12.10	₩1,168,393	₩1,203,055	₩1,165,604	₩1,192,382	+2.05%	239.4만
2025.12.09	₩1,161,219	₩1,184,980	₩1,158,953	₩1,175,406	+1.22%	227.5만
2025.12.08	₩1,154,649	₩1,167,334	₩1,148,213	₩1,162,145	+0.65%	223.8만
2025.12.05	₩1,122,682	₩1,148,079	₩1,121,690	₩1,145,880	+2.07%	227.8만
2025.12.04	₩1,120,376	₩1,131,706	₩1,118,981	₩1,123,446	+0.27%	167.1만
2025.12.03	₩1,090,085	₩1,123,553	₩1,090,085	₩1,121,757	+2.91%	234.8만
2025.12.02	₩1,087,631	₩1,099,136	₩1,083,849	₩1,093,115	+0.50%	225.4만
2025.12.01	₩1,097,647	₩1,105,880	₩1,085,606	₩1,087,282	-0.94%	213.3만
2025.11.28	₩1,099,538	₩1,113,711	₩1,098,130	₩1,107,637	+0.74%	86.8만
2025.11.26	₩1,080,551	₩1,098,975	₩1,079,425	₩1,094,188	+1.26%	186.3만
2025.11.25	₩1,068,697	₩1,079,773	₩1,043,207	₩1,075,831	+0.67%	225.3만
2025.11.24	₩1,044,078	₩1,064,661	₩1,039,680	₩1,060,263	+1.55%	232만
2025.11.21	₩1,041,651	₩1,046,398	₩1,011,039	₩1,037,897	-0.36%	228.5만
2025.11.20	₩1,066,351	₩1,094,174	₩1,035,430	₩1,037,454	-2.71%	259.9만
2025.11.19	₩1,040,941	₩1,056,455	₩1,039,198	₩1,053,934	+1.25%	152.1만
2025.11.18	₩1,035,255	₩1,056,227	₩1,027,853	₩1,040,941	+0.55%	167.4만
2025.11.17	₩1,059,311	₩1,068,335	₩1,033,163	₩1,039,948	-1.83%	185.1만
2025.11.14	₩1,066,753	₩1,073,538	₩1,043,220	₩1,060,531	-0.58%	255.2만
2025.11.13	₩1,117,050	₩1,128,072	₩1,079,451	₩1,080,095	-3.31%	255.7만
2025.11.12	₩1,091,667	₩1,126,356	₩1,091,667	₩1,124,975	+3.05%	295.4만
2025.11.11	₩1,070,682	₩1,088,811	₩1,066,833	₩1,086,545	+1.48%	152.2만
2025.11.10	₩1,067,464	₩1,081,248	₩1,057,702	₩1,068,965	+0.14%	169.8만
2025.11.07	₩1,049,925	₩1,055,369	₩1,022,839	₩1,054,403	+0.43%	209.8만
2025.11.06	₩1,064,675	₩1,070,306	₩1,041,879	₩1,056,066	-0.81%	157.3만
2025.11.05	₩1,059,901	₩1,069,180	₩1,039,975	₩1,063,454	+0.34%	183.3만
2025.11.04	₩1,041,879	₩1,080,765	₩1,036,516	₩1,060,424	+1.78%	204.6만
2025.11.03	₩1,058,734	₩1,067,356	₩1,047,833	₩1,053,304	-0.51%	156.9만
2025.10.31	₩1,052,580	₩1,061,617	₩1,049,925	₩1,058,466	+0.56%	132.8만
2025.10.30	₩1,050,676	₩1,082,294	₩1,046,707	₩1,059,526	+0.84%	183만
2025.10.29	₩1,056,629	₩1,073,377	₩1,044,320	₩1,050,005	-0.63%	225.2만
2025.10.28	₩1,062,060	₩1,070,521	₩1,055,758	₩1,062,114	+0.01%	124.2만
2025.10.27	₩1,057,970	₩1,068,308	₩1,055,302	₩1,059,298	+0.13%	164.5만
2025.10.24	₩1,018,883	₩1,052,084	₩1,013,720	₩1,051,105	+3.16%	250.6만
2025.10.23	₩1,004,790	₩1,012,380	₩998,515	₩1,006,721	+0.19%	161.5만
2025.10.22	₩1,019,902	₩1,019,902	₩996,436	₩998,434	-2.10%	214.1만
2025.10.21	₩1,017,743	₩1,026,191	₩1,016,764	₩1,017,716	-0.00%	178.2만
2025.10.20	₩1,015,061	₩1,027,693	₩1,009,537	₩1,023,536	+0.83%	192.5만
2025.10.17	₩1,016,603	₩1,017,663	₩992,279	₩1,006,708	-0.97%	288.5만
2025.10.16	₩1,033,378	₩1,047,833	₩1,008,907	₩1,016,523	-1.63%	316.1만
2025.10.15	₩1,044,052	₩1,049,241	₩1,022,651	₩1,029,717	-1.37%	321.7만
2025.10.14	₩1,025,051	₩1,054,712	₩995,565	₩1,033,512	+0.83%	471.1만
2025.10.13	₩1,043,059	₩1,060,719	₩1,043,059	₩1,054,993	+1.14%	276.6만
2025.10.10	₩1,050,086	₩1,061,537	₩1,024,448	₩1,024,930	-2.40%	245.8만
2025.10.09	₩1,044,360	₩1,049,804	₩1,034,303	₩1,045,848	+0.14%	157.5만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.