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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,208,754 | ₩1,214,775 | ₩1,164,598 | ₩1,200,535 | -0.68% | 994.8만 |
| 2026.09.28–2026.10.02 | ₩1,248,297 | ₩1,249,719 | ₩1,181,333 | ₩1,210,243 | -3.05% | 969.4만 |
| 2026.09.21–2026.09.25 | ₩1,282,571 | ₩1,297,669 | ₩1,226,494 | ₩1,254,345 | -2.20% | 1035.5만 |
| 2026.09.14–2026.09.18 | ₩1,354,309 | ₩1,359,257 | ₩1,236,310 | ₩1,263,128 | -6.73% | 1537.5만 |
| 2026.09.08–2026.09.11 | ₩1,395,274 | ₩1,399,685 | ₩1,356,186 | ₩1,380,028 | -1.09% | 598.5만 |
| 2026.08.31–2026.09.04 | ₩1,384,613 | ₩1,396,145 | ₩1,336,837 | ₩1,392,672 | +0.58% | 850.3만 |
| 2026.08.24–2026.08.28 | ₩1,393,195 | ₩1,426,074 | ₩1,381,368 | ₩1,386,477 | -0.48% | 873.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,414,153 |
| ₩1,343,153 |
| ₩1,393,571 |
| -0.15% |
| 1060.4만 |
| 2026.08.10–2026.08.14 | ₩1,394,013 | ₩1,420,107 | ₩1,377,359 | ₩1,393,758 | -0.02% | 840.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,374,423 | ₩1,444,431 | ₩1,347,819 | ₩1,394,013 | +1.43% | 916.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,448,413 | ₩1,459,570 | ₩1,310,998 | ₩1,365,546 | -5.72% | 1179.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,440,998 | ₩1,483,920 | ₩1,410,385 | ₩1,423,003 | -1.25% | 821만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,416,446 | ₩1,547,385 | ₩1,390,299 | ₩1,428,353 | +0.84% | 1302.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,380,966 | ₩1,430,968 | ₩1,356,884 | ₩1,414,891 | +2.46% | 715.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,380,041 | ₩1,393,571 | ₩1,344,923 | ₩1,369,059 | -0.80% | 832.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,487,997 | ₩1,496,418 | ₩1,358,841 | ₩1,367,195 | -8.12% | 1185.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,460,937 | ₩1,508,513 | ₩1,441,468 | ₩1,470,377 | +0.65% | 1100.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,411,673 | ₩1,439,778 | ₩1,340,954 | ₩1,425,041 | +0.95% | 1225만 |
|---|
| 2026.06.01–2026.06.05 | ₩1,361,456 | ₩1,472,791 | ₩1,356,454 | ₩1,392,766 | +2.30% | 1260.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,349,656 | ₩1,377,399 | ₩1,306,600 | ₩1,375,173 | +1.89% | 870.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,270,825 | ₩1,348,087 | ₩1,238,737 | ₩1,336,515 | +5.17% | 1075.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,250,590 | ₩1,308,262 | ₩1,234,701 | ₩1,271,803 | +1.70% | 1076.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩1,236,672 | ₩1,267,539 | ₩1,205,469 | ₩1,255,726 | +1.54% | 886.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩1,241,727 | ₩1,267,553 | ₩1,205,684 | ₩1,238,603 | -0.25% | 769.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩1,238,563 | ₩1,276,550 | ₩1,232,582 | ₩1,242,894 | +0.35% | 844.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩1,174,025 | ₩1,245,951 | ₩1,160,334 | ₩1,241,606 | +5.76% | 1401만 |
|---|
| 2026.04.06–2026.04.10 | ₩1,157,197 | ₩1,231,107 | ₩1,139,765 | ₩1,217,269 | +5.19% | 882.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩1,087,631 | ₩1,166,851 | ₩1,075,241 | ₩1,157,250 | +6.40% | 783.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩1,116,970 | ₩1,146,134 | ₩1,069,743 | ₩1,076,595 | -3.61% | 963.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩1,061,993 | ₩1,109,233 | ₩1,059,311 | ₩1,090,862 | +2.72% | 1126.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩1,086,129 | ₩1,134,522 | ₩1,046,572 | ₩1,048,865 | -3.43% | 1345.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩1,126,356 | ₩1,178,383 | ₩1,074,503 | ₩1,101,442 | -2.21% | 1430.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩1,231,617 | ₩1,258,287 | ₩1,145,330 | ₩1,152,597 | -6.42% | 1404.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩1,217,175 | ₩1,270,771 | ₩1,207,574 | ₩1,236,632 | +1.60% | 785.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩1,245,696 | ₩1,298,514 | ₩1,165,242 | ₩1,213,702 | -2.57% | 1411.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩1,249,893 | ₩1,293,298 | ₩1,175,594 | ₩1,245,361 | -0.36% | 1337.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩1,231,496 | ₩1,281,069 | ₩1,230,919 | ₩1,254,291 | +1.85% | 1057.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩1,269,001 | ₩1,301,947 | ₩1,229,672 | ₩1,232,126 | -2.91% | 1122.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩1,252,401 | ₩1,320,384 | ₩1,230,812 | ₩1,289,946 | +3.00% | 1350.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩1,226,119 | ₩1,289,530 | ₩1,223,705 | ₩1,259,078 | +2.69% | 1168.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩1,215,459 | ₩1,226,173 | ₩1,175,688 | ₩1,226,039 | +0.87% | 745만 |
|---|
| 2025.12.22–2025.12.26 | ₩1,202,144 | ₩1,224,671 | ₩1,198,362 | ₩1,216,250 | +1.17% | 442만 |
|---|
| 2025.12.15–2025.12.19 | ₩1,196,083 | ₩1,212,804 | ₩1,164,491 | ₩1,198,067 | +0.17% | 1322.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩1,154,649 | ₩1,232,421 | ₩1,148,213 | ₩1,190,666 | +3.12% | 1230.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩1,097,647 | ₩1,148,079 | ₩1,083,849 | ₩1,145,880 | +4.39% | 1068.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩1,044,078 | ₩1,113,711 | ₩1,039,680 | ₩1,107,637 | +6.09% | 730.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩1,059,311 | ₩1,094,174 | ₩1,011,039 | ₩1,037,897 | -2.02% | 992.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩1,067,464 | ₩1,128,072 | ₩1,043,220 | ₩1,060,531 | -0.65% | 1128.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩1,058,734 | ₩1,080,765 | ₩1,022,839 | ₩1,054,403 | -0.41% | 911.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩1,057,970 | ₩1,082,294 | ₩1,044,320 | ₩1,058,466 | +0.05% | 829.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩1,015,061 | ₩1,052,084 | ₩996,436 | ₩1,051,105 | +3.55% | 997만 |
|---|
| 2025.10.13–2025.10.17 | ₩1,043,059 | ₩1,060,719 | ₩992,279 | ₩1,006,708 | -3.49% | 1674만 |
|---|
| 2025.10.09–2025.10.10 | ₩1,044,360 | ₩1,061,537 | ₩1,024,448 | ₩1,024,930 | -1.86% | 403.3만 |
|---|