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 | ₩1,187,343 | ₩1,203,381 | ₩1,175,546 | ₩1,197,562 | +0.86% | 185.9만 |
| 2026.10.08 | ₩1,177,833 | ₩1,187,089 | ₩1,172,750 | ₩1,180,535 | +0.23% | 175.4만 |
| 2026.10.07 | ₩1,178,207 | ₩1,188,186 | ₩1,161,715 | ₩1,186,714 | +0.72% | 239만 |
| 2026.10.06 | ₩1,205,922 | ₩1,211,767 | ₩1,198,472 | ₩1,200,050 | -0.49% | 204.9만 |
| 2026.10.05 | ₩1,205,762 | ₩1,210,831 | ₩1,186,273 | ₩1,195,074 | -0.89% | 189.7만 |
| 2026.10.02 | ₩1,211,192 | ₩1,221,211 | ₩1,200,157 | ₩1,207,246 | -0.33% | 160.7만 |
| 2026.10.01 | ₩1,198,592 | ₩1,206,002 | ₩1,178,408 | ₩1,199,368 | +0.06% | 258.2만 |
| 2026.09.30 | ₩1,223,886 | ₩1,225,290 | ₩1,204,304 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,204,304 |
| -1.60% |
| 182.3만 |
| 2026.09.29 | ₩1,228,233 | ₩1,230,065 | ₩1,208,972 | ₩1,225,544 | -0.22% | 185.7만 |
|---|
| 2026.09.28 | ₩1,245,207 | ₩1,246,625 | ₩1,223,217 | ₩1,225,598 | -1.57% | 182.6만 |
|---|
| 2026.09.25 | ₩1,240,605 | ₩1,251,748 | ₩1,224,287 | ₩1,251,239 | +0.86% | 195.6만 |
|---|
| 2026.09.24 | ₩1,245,287 | ₩1,248,511 | ₩1,223,458 | ₩1,234,974 | -0.83% | 235.3만 |
|---|
| 2026.09.23 | ₩1,258,302 | ₩1,277,362 | ₩1,248,872 | ₩1,252,456 | -0.46% | 213.2만 |
|---|
| 2026.09.22 | ₩1,293,962 | ₩1,294,456 | ₩1,253,018 | ₩1,270,019 | -1.85% | 205.3만 |
|---|
| 2026.09.21 | ₩1,279,395 | ₩1,287,046 | ₩1,260,830 | ₩1,283,261 | +0.30% | 186.3만 |
|---|
| 2026.09.18 | ₩1,269,310 | ₩1,274,700 | ₩1,256,723 | ₩1,260,000 | -0.73% | 398만 |
|---|
| 2026.09.17 | ₩1,257,459 | ₩1,281,361 | ₩1,233,249 | ₩1,272,667 | +1.21% | 328.7만 |
|---|
| 2026.09.16 | ₩1,312,781 | ₩1,317,061 | ₩1,247,119 | ₩1,254,623 | -4.43% | 354.6만 |
|---|
| 2026.09.15 | ₩1,317,048 | ₩1,321,904 | ₩1,276,707 | ₩1,306,374 | -0.81% | 235.5만 |
|---|
| 2026.09.14 | ₩1,350,956 | ₩1,355,891 | ₩1,309,397 | ₩1,322,131 | -2.13% | 220.7만 |
|---|
| 2026.09.11 | ₩1,384,462 | ₩1,395,083 | ₩1,362,446 | ₩1,376,611 | -0.57% | 116.3만 |
|---|
| 2026.09.10 | ₩1,360,707 | ₩1,374,002 | ₩1,353,203 | ₩1,364,024 | +0.24% | 189.7만 |
|---|
| 2026.09.09 | ₩1,375,032 | ₩1,388,983 | ₩1,352,828 | ₩1,376,076 | +0.08% | 166.2만 |
|---|
| 2026.09.08 | ₩1,391,819 | ₩1,396,219 | ₩1,375,781 | ₩1,386,442 | -0.39% | 126.3만 |
|---|
| 2026.09.04 | ₩1,379,165 | ₩1,392,688 | ₩1,370,525 | ₩1,389,224 | +0.73% | 142.9만 |
|---|
| 2026.09.03 | ₩1,355,637 | ₩1,390,856 | ₩1,354,300 | ₩1,388,314 | +2.41% | 167.5만 |
|---|
| 2026.09.02 | ₩1,350,608 | ₩1,366,793 | ₩1,334,905 | ₩1,343,492 | -0.53% | 219.3만 |
|---|
| 2026.09.01 | ₩1,343,893 | ₩1,379,205 | ₩1,333,527 | ₩1,341,004 | -0.21% | 184.6만 |
|---|
| 2026.08.31 | ₩1,381,185 | ₩1,381,185 | ₩1,367,836 | ₩1,372,223 | -0.65% | 136만 |
|---|
| 2026.08.28 | ₩1,399,764 | ₩1,402,907 | ₩1,379,821 | ₩1,383,044 | -1.19% | 105.3만 |
|---|
| 2026.08.27 | ₩1,393,330 | ₩1,407,870 | ₩1,384,395 | ₩1,392,247 | -0.08% | 171.3만 |
|---|
| 2026.08.26 | ₩1,419,172 | ₩1,421,259 | ₩1,386,776 | ₩1,391,698 | -1.94% | 148.8만 |
|---|
| 2026.08.25 | ₩1,404,459 | ₩1,422,543 | ₩1,390,134 | ₩1,416,337 | +0.85% | 249.7만 |
|---|
| 2026.08.24 | ₩1,389,746 | ₩1,400,941 | ₩1,377,948 | ₩1,386,107 | -0.26% | 198.8만 |
|---|
| 2026.08.21 | ₩1,358,968 | ₩1,395,979 | ₩1,349,418 | ₩1,390,120 | +2.29% | 274.4만 |
|---|
| 2026.08.20 | ₩1,360,305 | ₩1,372,919 | ₩1,339,827 | ₩1,340,188 | -1.48% | 175.6만 |
|---|
| 2026.08.19 | ₩1,397,530 | ₩1,397,530 | ₩1,356,975 | ₩1,366,539 | -2.22% | 274.4만 |
|---|
| 2026.08.18 | ₩1,391,083 | ₩1,395,765 | ₩1,372,464 | ₩1,391,712 | +0.05% | 190.9만 |
|---|
| 2026.08.17 | ₩1,392,140 | ₩1,410,652 | ₩1,388,595 | ₩1,406,211 | +1.01% | 145만 |
|---|
| 2026.08.14 | ₩1,392,300 | ₩1,396,086 | ₩1,377,146 | ₩1,390,307 | -0.14% | 159.3만 |
|---|
| 2026.08.13 | ₩1,391,899 | ₩1,416,591 | ₩1,389,037 | ₩1,394,601 | +0.19% | 142.2만 |
|---|
| 2026.08.12 | ₩1,411,147 | ₩1,412,551 | ₩1,380,035 | ₩1,387,351 | -1.69% | 173.8만 |
|---|
| 2026.08.11 | ₩1,386,255 | ₩1,395,671 | ₩1,373,949 | ₩1,383,606 | -0.19% | 182.9만 |
|---|
| 2026.08.10 | ₩1,390,562 | ₩1,398,346 | ₩1,377,801 | ₩1,383,740 | -0.49% | 181.9만 |
|---|
| 2026.08.07 | ₩1,388,863 | ₩1,400,446 | ₩1,380,423 | ₩1,390,562 | +0.12% | 142.9만 |
|---|
| 2026.08.06 | ₩1,420,564 | ₩1,428,589 | ₩1,378,751 | ₩1,381,158 | -2.77% | 172.7만 |
|---|
| 2026.08.05 | ₩1,422,797 | ₩1,440,854 | ₩1,417,862 | ₩1,418,343 | -0.31% | 164.8만 |
|---|
| 2026.08.04 | ₩1,404,459 | ₩1,426,074 | ₩1,395,457 | ₩1,408,445 | +0.28% | 265.4만 |
|---|
| 2026.08.03 | ₩1,371,020 | ₩1,374,979 | ₩1,344,482 | ₩1,373,775 | +0.20% | 170.7만 |
|---|
| 2026.07.31 | ₩1,384,021 | ₩1,395,069 | ₩1,349,083 | ₩1,362,165 | -1.58% | 155.4만 |
|---|
| 2026.07.30 | ₩1,347,425 | ₩1,377,427 | ₩1,335,587 | ₩1,370,832 | +1.74% | 233.1만 |
|---|
| 2026.07.29 | ₩1,371,020 | ₩1,375,193 | ₩1,307,752 | ₩1,311,832 | -4.32% | 319.8만 |
|---|
| 2026.07.28 | ₩1,393,665 | ₩1,401,396 | ₩1,353,457 | ₩1,382,175 | -0.82% | 217.3만 |
|---|
| 2026.07.27 | ₩1,444,827 | ₩1,455,956 | ₩1,376,370 | ₩1,402,091 | -2.96% | 253.9만 |
|---|
| 2026.07.24 | ₩1,437,899 | ₩1,441,082 | ₩1,406,893 | ₩1,419,480 | -1.28% | 138.1만 |
|---|
| 2026.07.23 | ₩1,434,581 | ₩1,450,913 | ₩1,421,152 | ₩1,437,524 | +0.21% | 185.3만 |
|---|
| 2026.07.22 | ₩1,442,607 | ₩1,480,246 | ₩1,441,911 | ₩1,468,930 | +1.82% | 153.9만 |
|---|
| 2026.07.21 | ₩1,431,304 | ₩1,455,929 | ₩1,421,848 | ₩1,452,023 | +1.45% | 171.9만 |
|---|
| 2026.07.20 | ₩1,437,430 | ₩1,455,153 | ₩1,409,355 | ₩1,411,187 | -1.83% | 171.8만 |
|---|
| 2026.07.17 | ₩1,433,404 | ₩1,452,518 | ₩1,400,647 | ₩1,424,817 | -0.60% | 216.3만 |
|---|
| 2026.07.16 | ₩1,535,074 | ₩1,541,494 | ₩1,456,638 | ₩1,465,265 | -4.55% | 252.9만 |
|---|
| 2026.07.15 | ₩1,536,104 | ₩1,543,554 | ₩1,494,612 | ₩1,540,986 | +0.32% | 273.7만 |
|---|
| 2026.07.14 | ₩1,451,274 | ₩1,529,977 | ₩1,447,262 | ₩1,524,841 | +5.07% | 379.3만 |
|---|
| 2026.07.13 | ₩1,412,939 | ₩1,414,919 | ₩1,386,856 | ₩1,398,988 | -0.99% | 180만 |
|---|
| 2026.07.10 | ₩1,422,128 | ₩1,427,425 | ₩1,401,784 | ₩1,411,388 | -0.76% | 111.1만 |
|---|
| 2026.07.09 | ₩1,411,147 | ₩1,423,199 | ₩1,394,574 | ₩1,412,444 | +0.09% | 124.2만 |
|---|
| 2026.07.08 | ₩1,377,707 | ₩1,391,324 | ₩1,353,524 | ₩1,377,226 | -0.03% | 169.9만 |
|---|
| 2026.07.07 | ₩1,407,134 | ₩1,409,622 | ₩1,384,569 | ₩1,395,069 | -0.86% | 135.4만 |
|---|
| 2026.07.06 | ₩1,377,547 | ₩1,411,535 | ₩1,376,370 | ₩1,411,535 | +2.47% | 175.4만 |
|---|
| 2026.07.02 | ₩1,389,732 | ₩1,390,120 | ₩1,350,595 | ₩1,365,669 | -1.73% | 154.4만 |
|---|
| 2026.07.01 | ₩1,350,956 | ₩1,382,429 | ₩1,341,593 | ₩1,363,810 | +0.95% | 173.5만 |
|---|
| 2026.06.30 | ₩1,363,382 | ₩1,372,785 | ₩1,345,753 | ₩1,352,788 | -0.78% | 316.3만 |
|---|
| 2026.06.29 | ₩1,376,624 | ₩1,385,639 | ₩1,359,209 | ₩1,364,613 | -0.87% | 188.7만 |
|---|
| 2026.06.26 | ₩1,410,799 | ₩1,413,822 | ₩1,355,477 | ₩1,363,810 | -3.33% | 400.9만 |
|---|
| 2026.06.25 | ₩1,465,479 | ₩1,478,360 | ₩1,420,644 | ₩1,424,643 | -2.79% | 195만 |
|---|
| 2026.06.24 | ₩1,457,962 | ₩1,458,096 | ₩1,429,218 | ₩1,440,453 | -1.20% | 193.3만 |
|---|
| 2026.06.23 | ₩1,441,028 | ₩1,476,086 | ₩1,429,873 | ₩1,463,901 | +1.59% | 206.7만 |
|---|
| 2026.06.22 | ₩1,484,312 | ₩1,492,713 | ₩1,460,142 | ₩1,479,858 | -0.30% | 189.4만 |
|---|
| 2026.06.18 | ₩1,498,090 | ₩1,504,778 | ₩1,462,416 | ₩1,466,737 | -2.09% | 449.9만 |
|---|
| 2026.06.17 | ₩1,469,278 | ₩1,500,698 | ₩1,463,700 | ₩1,470,188 | +0.06% | 218만 |
|---|
| 2026.06.16 | ₩1,452,612 | ₩1,467,660 | ₩1,451,983 | ₩1,458,858 | +0.43% | 196.6만 |
|---|
| 2026.06.15 | ₩1,457,320 | ₩1,463,553 | ₩1,437,899 | ₩1,439,464 | -1.23% | 236.4만 |
|---|
| 2026.06.12 | ₩1,408,472 | ₩1,436,213 | ₩1,401,864 | ₩1,421,513 | +0.93% | 220.6만 |
|---|
| 2026.06.11 | ₩1,355,637 | ₩1,386,964 | ₩1,338,182 | ₩1,385,251 | +2.18% | 256.2만 |
|---|
| 2026.06.10 | ₩1,375,500 | ₩1,386,148 | ₩1,337,633 | ₩1,339,305 | -2.63% | 228.7만 |
|---|
| 2026.06.09 | ₩1,420,229 | ₩1,423,653 | ₩1,346,007 | ₩1,380,396 | -2.80% | 286.9만 |
|---|
| 2026.06.08 | ₩1,408,178 | ₩1,422,088 | ₩1,394,200 | ₩1,397,771 | -0.74% | 232.7만 |
|---|
| 2026.06.05 | ₩1,461,734 | ₩1,469,144 | ₩1,385,198 | ₩1,389,318 | -4.95% | 264.4만 |
|---|
| 2026.06.04 | ₩1,408,298 | ₩1,465,854 | ₩1,404,459 | ₩1,461,453 | +3.77% | 260.9만 |
|---|
| 2026.06.03 | ₩1,411,521 | ₩1,412,444 | ₩1,379,058 | ₩1,392,448 | -1.35% | 256.2만 |
|---|
| 2026.06.02 | ₩1,404,111 | ₩1,436,521 | ₩1,401,637 | ₩1,423,961 | +1.41% | 212.6만 |
|---|
| 2026.06.01 | ₩1,358,085 | ₩1,406,064 | ₩1,353,096 | ₩1,402,560 | +3.27% | 266.7만 |
|---|
| 2026.05.29 | ₩1,349,979 | ₩1,373,989 | ₩1,342,930 | ₩1,371,769 | +1.61% | 215.8만 |
|---|
| 2026.05.28 | ₩1,319,416 | ₩1,350,916 | ₩1,314,105 | ₩1,348,776 | +2.23% | 227.3만 |
|---|
| 2026.05.27 | ₩1,332,109 | ₩1,342,462 | ₩1,303,365 | ₩1,332,858 | +0.06% | 219.5만 |
|---|
| 2026.05.26 | ₩1,346,314 | ₩1,359,704 | ₩1,320,232 | ₩1,330,250 | -1.19% | 208.1만 |
|---|
| 2026.05.22 | ₩1,330,397 | ₩1,344,749 | ₩1,325,408 | ₩1,333,206 | +0.21% | 192.4만 |
|---|
| 2026.05.21 | ₩1,313,784 | ₩1,336,911 | ₩1,297,854 | ₩1,321,756 | +0.61% | 245.2만 |
|---|
| 2026.05.20 | ₩1,264,013 | ₩1,314,480 | ₩1,257,994 | ₩1,313,664 | +3.93% | 310.4만 |
|---|
| 2026.05.19 | ₩1,248,256 | ₩1,256,844 | ₩1,235,670 | ₩1,242,264 | -0.48% | 176.7만 |
|---|
| 2026.05.18 | ₩1,267,678 | ₩1,286,337 | ₩1,255,386 | ₩1,265,832 | -0.15% | 150.8만 |
|---|
| 2026.05.15 | ₩1,275,583 | ₩1,283,408 | ₩1,259,479 | ₩1,268,654 | -0.54% | 186.3만 |
|---|
| 2026.05.14 | ₩1,293,306 | ₩1,305,023 | ₩1,284,746 | ₩1,296,062 | +0.21% | 189.8만 |
|---|
| 2026.05.13 | ₩1,259,786 | ₩1,283,475 | ₩1,248,069 | ₩1,277,951 | +1.44% | 235.5만 |
|---|
| 2026.05.12 | ₩1,260,214 | ₩1,268,695 | ₩1,231,644 | ₩1,265,217 | +0.40% | 223.7만 |
|---|
| 2026.05.11 | ₩1,247,494 | ₩1,270,407 | ₩1,239,442 | ₩1,263,826 | +1.31% | 241.1만 |
|---|
| 2026.05.08 | ₩1,251,975 | ₩1,257,031 | ₩1,240,552 | ₩1,252,617 | +0.05% | 166.5만 |
|---|
| 2026.05.07 | ₩1,254,556 | ₩1,264,401 | ₩1,233,222 | ₩1,238,425 | -1.29% | 171.5만 |
|---|
| 2026.05.06 | ₩1,251,881 | ₩1,262,756 | ₩1,245,728 | ₩1,253,781 | +0.15% | 231.8만 |
|---|
| 2026.05.05 | ₩1,216,837 | ₩1,232,914 | ₩1,214,817 | ₩1,229,089 | +1.01% | 150.7만 |
|---|
| 2026.05.04 | ₩1,233,610 | ₩1,237,262 | ₩1,202,484 | ₩1,208,196 | -2.06% | 166만 |
|---|
| 2026.05.01 | ₩1,225,758 | ₩1,251,681 | ₩1,220,060 | ₩1,235,536 | +0.80% | 136만 |
|---|
| 2026.04.30 | ₩1,217,746 | ₩1,241,274 | ₩1,210,510 | ₩1,235,616 | +1.47% | 188만 |
|---|
| 2026.04.29 | ₩1,240,605 | ₩1,243,949 | ₩1,202,698 | ₩1,211,312 | -2.36% | 172.6만 |
|---|
| 2026.04.28 | ₩1,258,984 | ₩1,264,414 | ₩1,236,245 | ₩1,239,335 | -1.56% | 150.2만 |
|---|
| 2026.04.27 | ₩1,238,653 | ₩1,259,639 | ₩1,238,599 | ₩1,254,396 | +1.27% | 122.3만 |
|---|
| 2026.04.24 | ₩1,244,605 | ₩1,247,855 | ₩1,229,530 | ₩1,239,816 | -0.38% | 126.3만 |
|---|
| 2026.04.23 | ₩1,250,637 | ₩1,263,197 | ₩1,231,497 | ₩1,245,688 | -0.40% | 165.5만 |
|---|
| 2026.04.22 | ₩1,255,988 | ₩1,258,636 | ₩1,245,488 | ₩1,250,423 | -0.44% | 138.3만 |
|---|
| 2026.04.21 | ₩1,263,344 | ₩1,273,390 | ₩1,233,971 | ₩1,239,335 | -1.90% | 176.5만 |
|---|
| 2026.04.20 | ₩1,235,496 | ₩1,259,733 | ₩1,234,573 | ₩1,259,653 | +1.96% | 237.4만 |
|---|
| 2026.04.17 | ₩1,224,554 | ₩1,242,866 | ₩1,220,167 | ₩1,238,532 | +1.14% | 280.5만 |
|---|
| 2026.04.16 | ₩1,201,133 | ₩1,214,469 | ₩1,198,271 | ₩1,203,822 | +0.22% | 174.2만 |
|---|
| 2026.04.15 | ₩1,223,886 | ₩1,240,993 | ₩1,199,943 | ₩1,203,140 | -1.70% | 240.4만 |
|---|
| 2026.04.14 | ₩1,196,358 | ₩1,222,802 | ₩1,190,580 | ₩1,216,703 | +1.70% | 282.3만 |
|---|
| 2026.04.13 | ₩1,171,118 | ₩1,199,729 | ₩1,157,462 | ₩1,191,503 | +1.74% | 423.6만 |
|---|
| 2026.04.10 | ₩1,208,330 | ₩1,215,807 | ₩1,197,134 | ₩1,214,255 | +0.49% | 164.3만 |
|---|
| 2026.04.09 | ₩1,206,497 | ₩1,216,395 | ₩1,197,522 | ₩1,208,798 | +0.19% | 179.8만 |
|---|
| 2026.04.08 | ₩1,207,848 | ₩1,228,059 | ₩1,195,261 | ₩1,211,513 | +0.30% | 243.9만 |
|---|
| 2026.04.07 | ₩1,147,644 | ₩1,160,979 | ₩1,136,943 | ₩1,155,870 | +0.72% | 149.8만 |
|---|
| 2026.04.06 | ₩1,154,332 | ₩1,167,988 | ₩1,150,011 | ₩1,158,411 | +0.35% | 144.5만 |
|---|
| 2026.04.02 | ₩1,121,414 | ₩1,160,083 | ₩1,111,529 | ₩1,154,385 | +2.94% | 171.8만 |
|---|
| 2026.04.01 | ₩1,150,252 | ₩1,163,962 | ₩1,137,144 | ₩1,150,600 | +0.03% | 180.4만 |
|---|
| 2026.03.31 | ₩1,102,032 | ₩1,134,937 | ₩1,083,440 | ₩1,131,579 | +2.68% | 269만 |
|---|
| 2026.03.30 | ₩1,084,938 | ₩1,094,983 | ₩1,072,579 | ₩1,080,230 | -0.43% | 162.1만 |
|---|
| 2026.03.27 | ₩1,088,349 | ₩1,092,937 | ₩1,067,095 | ₩1,073,930 | -1.32% | 210.7만 |
|---|
| 2026.03.26 | ₩1,115,261 | ₩1,129,988 | ₩1,091,612 | ₩1,100,347 | -1.34% | 205.2만 |
|---|
| 2026.03.25 | ₩1,130,268 | ₩1,143,297 | ₩1,115,408 | ₩1,126,028 | -0.38% | 162.9만 |
|---|
| 2026.03.24 | ₩1,103,410 | ₩1,129,586 | ₩1,094,140 | ₩1,117,842 | +1.31% | 165.6만 |
|---|
| 2026.03.23 | ₩1,114,204 | ₩1,136,314 | ₩1,108,854 | ₩1,111,890 | -0.21% | 219만 |
|---|
| 2026.03.20 | ₩1,079,427 | ₩1,106,486 | ₩1,076,658 | ₩1,088,161 | +0.81% | 391.8만 |
|---|
| 2026.03.19 | ₩1,060,607 | ₩1,091,706 | ₩1,057,477 | ₩1,082,771 | +2.09% | 176.6만 |
|---|
| 2026.03.18 | ₩1,071,402 | ₩1,091,719 | ₩1,071,402 | ₩1,077,394 | +0.56% | 154.1만 |
|---|
| 2026.03.17 | ₩1,078,491 | ₩1,097,404 | ₩1,074,705 | ₩1,079,481 | +0.09% | 195.6만 |
|---|
| 2026.03.16 | ₩1,059,363 | ₩1,077,367 | ₩1,056,688 | ₩1,063,068 | +0.35% | 208.3만 |
|---|
| 2026.03.13 | ₩1,055,832 | ₩1,067,389 | ₩1,043,981 | ₩1,046,268 | -0.91% | 256.7만 |
|---|
| 2026.03.12 | ₩1,077,180 | ₩1,079,708 | ₩1,048,796 | ₩1,053,371 | -2.21% | 353.3만 |
|---|
| 2026.03.11 | ₩1,110,125 | ₩1,113,937 | ₩1,084,162 | ₩1,101,845 | -0.75% | 222.7만 |
|---|
| 2026.03.10 | ₩1,116,451 | ₩1,131,713 | ₩1,105,309 | ₩1,115,288 | -0.10% | 187.2만 |
|---|
| 2026.03.09 | ₩1,083,440 | ₩1,119,126 | ₩1,063,376 | ₩1,112,907 | +2.72% | 325.8만 |
|---|
| 2026.03.06 | ₩1,091,465 | ₩1,106,393 | ₩1,071,843 | ₩1,098,715 | +0.66% | 247.3만 |
|---|
| 2026.03.05 | ₩1,153,007 | ₩1,159,040 | ₩1,099,758 | ₩1,117,495 | -3.08% | 309.4만 |
|---|
| 2026.03.04 | ₩1,163,481 | ₩1,175,465 | ₩1,150,319 | ₩1,160,016 | -0.30% | 208.2만 |
|---|
| 2026.03.03 | ₩1,118,217 | ₩1,161,474 | ₩1,103,022 | ₩1,153,770 | +3.18% | 378.2만 |
|---|
| 2026.03.02 | ₩1,123,567 | ₩1,168,550 | ₩1,118,217 | ₩1,152,593 | +2.58% | 287.3만 |
|---|
| 2026.02.27 | ₩1,219,873 | ₩1,225,558 | ₩1,142,494 | ₩1,149,744 | -5.75% | 555.2만 |
|---|
| 2026.02.26 | ₩1,240,953 | ₩1,255,172 | ₩1,232,633 | ₩1,242,612 | +0.13% | 222만 |
|---|
| 2026.02.25 | ₩1,223,511 | ₩1,233,931 | ₩1,213,881 | ₩1,232,419 | +0.73% | 176.4만 |
|---|
| 2026.02.24 | ₩1,184,347 | ₩1,219,565 | ₩1,179,277 | ₩1,206,858 | +1.90% | 197.2만 |
|---|
| 2026.02.23 | ₩1,228,567 | ₩1,246,625 | ₩1,182,086 | ₩1,193,536 | -2.85% | 253.6만 |
|---|
| 2026.02.20 | ₩1,220,609 | ₩1,233,744 | ₩1,204,584 | ₩1,233,570 | +1.06% | 200.9만 |
|---|
| 2026.02.19 | ₩1,237,262 | ₩1,243,495 | ₩1,212,503 | ₩1,226,093 | -0.90% | 197.4만 |
|---|
| 2026.02.18 | ₩1,232,687 | ₩1,267,625 | ₩1,230,547 | ₩1,248,939 | +1.32% | 186.5만 |
|---|
| 2026.02.17 | ₩1,214,161 | ₩1,232,647 | ₩1,211,419 | ₩1,225,277 | +0.92% | 200.9만 |
|---|
| 2026.02.13 | ₩1,196,345 | ₩1,211,834 | ₩1,162,357 | ₩1,210,697 | +1.20% | 262.3만 |
|---|
| 2026.02.12 | ₩1,278,954 | ₩1,295,299 | ₩1,209,146 | ₩1,209,908 | -5.40% | 318.9만 |
|---|
| 2026.02.11 | ₩1,271,557 | ₩1,294,951 | ₩1,245,662 | ₩1,263,465 | -0.64% | 265.4만 |
|---|
| 2026.02.10 | ₩1,264,949 | ₩1,286,525 | ₩1,243,856 | ₩1,269,350 | +0.35% | 332.5만 |
|---|
| 2026.02.09 | ₩1,242,612 | ₩1,269,363 | ₩1,240,084 | ₩1,262,167 | +1.57% | 232.3만 |
|---|
| 2026.02.06 | ₩1,214,349 | ₩1,246,317 | ₩1,213,493 | ₩1,242,277 | +2.30% | 247.3만 |
|---|
| 2026.02.05 | ₩1,206,056 | ₩1,218,308 | ₩1,172,683 | ₩1,190,995 | -1.25% | 321.4만 |
|---|
| 2026.02.04 | ₩1,253,473 | ₩1,262,889 | ₩1,195,529 | ₩1,221,612 | -2.54% | 356.2만 |
|---|
| 2026.02.03 | ₩1,270,032 | ₩1,290,096 | ₩1,229,316 | ₩1,255,974 | -1.11% | 232.2만 |
|---|
| 2026.02.02 | ₩1,246,798 | ₩1,269,952 | ₩1,219,980 | ₩1,265,792 | +1.52% | 180.2만 |
|---|
| 2026.01.30 | ₩1,249,233 | ₩1,266,688 | ₩1,234,814 | ₩1,251,186 | +0.16% | 189.4만 |
|---|
| 2026.01.29 | ₩1,253,714 | ₩1,277,897 | ₩1,237,435 | ₩1,257,486 | +0.30% | 233.5만 |
|---|
| 2026.01.28 | ₩1,247,307 | ₩1,253,540 | ₩1,234,265 | ₩1,253,058 | +0.46% | 167.4만 |
|---|
| 2026.01.27 | ₩1,235,924 | ₩1,248,497 | ₩1,231,095 | ₩1,243,575 | +0.62% | 201.3만 |
|---|
| 2026.01.26 | ₩1,228,447 | ₩1,248,952 | ₩1,227,872 | ₩1,246,437 | +1.46% | 265.6만 |
|---|
| 2026.01.23 | ₩1,249,407 | ₩1,253,567 | ₩1,226,628 | ₩1,229,076 | -1.63% | 387.3만 |
|---|
| 2026.01.22 | ₩1,284,157 | ₩1,298,723 | ₩1,271,784 | ₩1,276,921 | -0.56% | 246.8만 |
|---|
| 2026.01.21 | ₩1,262,676 | ₩1,296,008 | ₩1,261,940 | ₩1,274,727 | +0.95% | 225.1만 |
|---|
| 2026.01.20 | ₩1,265,859 | ₩1,287,554 | ₩1,256,121 | ₩1,261,833 | -0.32% | 262.9만 |
|---|
| 2026.01.16 | ₩1,301,465 | ₩1,317,115 | ₩1,280,064 | ₩1,286,752 | -1.13% | 307.2만 |
|---|
| 2026.01.15 | ₩1,237,128 | ₩1,312,514 | ₩1,236,820 | ₩1,305,291 | +5.51% | 377.4만 |
|---|
| 2026.01.14 | ₩1,247,026 | ₩1,254,851 | ₩1,227,765 | ₩1,247,521 | +0.04% | 251.3만 |
|---|
| 2026.01.13 | ₩1,267,116 | ₩1,270,621 | ₩1,245,287 | ₩1,254,851 | -0.97% | 197만 |
|---|
| 2026.01.12 | ₩1,249,300 | ₩1,271,450 | ₩1,242,759 | ₩1,270,099 | +1.66% | 218만 |
|---|
| 2026.01.09 | ₩1,255,680 | ₩1,265,538 | ₩1,247,561 | ₩1,255,961 | +0.02% | 133.4만 |
|---|
| 2026.01.08 | ₩1,251,279 | ₩1,264,267 | ₩1,246,625 | ₩1,250,410 | -0.07% | 196.1만 |
|---|
| 2026.01.07 | ₩1,279,904 | ₩1,281,736 | ₩1,249,300 | ₩1,258,690 | -1.66% | 268.3만 |
|---|
| 2026.01.06 | ₩1,269,912 | ₩1,282,164 | ₩1,261,672 | ₩1,278,018 | +0.64% | 196.6만 |
|---|
| 2026.01.05 | ₩1,223,083 | ₩1,286,337 | ₩1,220,675 | ₩1,268,614 | +3.72% | 374.2만 |
|---|
| 2026.01.02 | ₩1,182,421 | ₩1,223,137 | ₩1,178,074 | ₩1,223,003 | +3.43% | 281.8만 |
|---|
| 2025.12.31 | ₩1,182,554 | ₩1,185,096 | ₩1,172,777 | ₩1,175,733 | -0.58% | 122.2만 |
|---|
| 2025.12.30 | ₩1,196,786 | ₩1,197,161 | ₩1,178,649 | ₩1,182,982 | -1.15% | 183.3만 |
|---|
| 2025.12.29 | ₩1,212,449 | ₩1,212,489 | ₩1,192,533 | ₩1,193,362 | -1.57% | 157.8만 |
|---|
| 2025.12.26 | ₩1,218,535 | ₩1,221,639 | ₩1,210,925 | ₩1,213,239 | -0.43% | 99.5만 |
|---|
| 2025.12.24 | ₩1,205,374 | ₩1,219,712 | ₩1,202,083 | ₩1,218,241 | +1.07% | 77.2만 |
|---|
| 2025.12.23 | ₩1,204,290 | ₩1,211,740 | ₩1,195,395 | ₩1,206,109 | +0.15% | 121만 |
|---|
| 2025.12.22 | ₩1,199,167 | ₩1,211,152 | ₩1,196,920 | ₩1,202,484 | +0.28% | 144.2만 |
|---|
| 2025.12.19 | ₩1,181,311 | ₩1,203,488 | ₩1,179,679 | ₩1,195,101 | +1.17% | 480.8만 |
|---|
| 2025.12.18 | ₩1,177,739 | ₩1,194,178 | ₩1,169,981 | ₩1,172,121 | -0.48% | 206.6만 |
|---|
| 2025.12.17 | ₩1,185,537 | ₩1,198,432 | ₩1,161,608 | ₩1,166,811 | -1.58% | 221.3만 |
|---|
| 2025.12.16 | ₩1,190,754 | ₩1,198,793 | ₩1,169,473 | ₩1,175,933 | -1.24% | 216.2만 |
|---|
| 2025.12.15 | ₩1,193,121 | ₩1,209,801 | ₩1,189,898 | ₩1,189,898 | -0.27% | 197.7만 |
|---|
| 2025.12.12 | ₩1,222,214 | ₩1,223,872 | ₩1,186,420 | ₩1,187,718 | -2.82% | 271.5만 |
|---|
| 2025.12.11 | ₩1,190,419 | ₩1,229,370 | ₩1,187,771 | ₩1,218,576 | +2.37% | 268.3만 |
|---|
| 2025.12.10 | ₩1,165,500 | ₩1,200,077 | ₩1,162,718 | ₩1,189,430 | +2.05% | 239.4만 |
|---|
| 2025.12.09 | ₩1,158,344 | ₩1,182,046 | ₩1,156,084 | ₩1,172,496 | +1.22% | 227.5만 |
|---|
| 2025.12.08 | ₩1,151,790 | ₩1,164,444 | ₩1,145,370 | ₩1,159,267 | +0.65% | 223.8만 |
|---|
| 2025.12.05 | ₩1,119,902 | ₩1,145,236 | ₩1,118,912 | ₩1,143,042 | +2.07% | 227.8만 |
|---|
| 2025.12.04 | ₩1,117,602 | ₩1,128,904 | ₩1,116,211 | ₩1,120,665 | +0.27% | 167.1만 |
|---|
| 2025.12.03 | ₩1,087,386 | ₩1,120,772 | ₩1,087,386 | ₩1,118,979 | +2.91% | 234.8만 |
|---|
| 2025.12.02 | ₩1,084,938 | ₩1,096,414 | ₩1,081,166 | ₩1,090,409 | +0.50% | 225.4만 |
|---|
| 2025.12.01 | ₩1,094,930 | ₩1,103,142 | ₩1,082,918 | ₩1,084,590 | -0.94% | 213.3만 |
|---|
| 2025.11.28 | ₩1,096,816 | ₩1,110,954 | ₩1,095,411 | ₩1,104,895 | +0.74% | 86.8만 |
|---|
| 2025.11.26 | ₩1,077,876 | ₩1,096,254 | ₩1,076,752 | ₩1,091,479 | +1.26% | 186.3만 |
|---|
| 2025.11.25 | ₩1,066,051 | ₩1,077,100 | ₩1,040,624 | ₩1,073,167 | +0.67% | 225.3만 |
|---|
| 2025.11.24 | ₩1,041,493 | ₩1,062,025 | ₩1,037,106 | ₩1,057,638 | +1.55% | 232만 |
|---|
| 2025.11.21 | ₩1,039,072 | ₩1,043,807 | ₩1,008,535 | ₩1,035,327 | -0.36% | 228.5만 |
|---|
| 2025.11.20 | ₩1,063,710 | ₩1,091,465 | ₩1,032,866 | ₩1,034,886 | -2.71% | 259.9만 |
|---|
| 2025.11.19 | ₩1,038,363 | ₩1,053,839 | ₩1,036,625 | ₩1,051,324 | +1.25% | 152.1만 |
|---|
| 2025.11.18 | ₩1,032,692 | ₩1,053,612 | ₩1,025,309 | ₩1,038,363 | +0.55% | 167.4만 |
|---|
| 2025.11.17 | ₩1,056,688 | ₩1,065,690 | ₩1,030,605 | ₩1,037,374 | -1.83% | 185.1만 |
|---|
| 2025.11.14 | ₩1,064,112 | ₩1,070,880 | ₩1,040,637 | ₩1,057,905 | -0.58% | 255.2만 |
|---|
| 2025.11.13 | ₩1,114,284 | ₩1,125,279 | ₩1,076,779 | ₩1,077,421 | -3.31% | 255.7만 |
|---|
| 2025.11.12 | ₩1,088,964 | ₩1,123,567 | ₩1,088,964 | ₩1,122,189 | +3.05% | 295.4만 |
|---|
| 2025.11.11 | ₩1,068,031 | ₩1,086,115 | ₩1,064,192 | ₩1,083,854 | +1.48% | 152.2만 |
|---|
| 2025.11.10 | ₩1,064,821 | ₩1,078,571 | ₩1,055,083 | ₩1,066,319 | +0.14% | 169.8만 |
|---|
| 2025.11.07 | ₩1,047,325 | ₩1,052,756 | ₩1,020,306 | ₩1,051,793 | +0.43% | 209.8만 |
|---|
| 2025.11.06 | ₩1,062,039 | ₩1,067,656 | ₩1,039,300 | ₩1,053,451 | -0.81% | 157.3만 |
|---|
| 2025.11.05 | ₩1,057,277 | ₩1,066,533 | ₩1,037,400 | ₩1,060,821 | +0.34% | 183.3만 |
|---|
| 2025.11.04 | ₩1,039,300 | ₩1,078,089 | ₩1,033,949 | ₩1,057,798 | +1.78% | 204.6만 |
|---|
| 2025.11.03 | ₩1,056,113 | ₩1,064,714 | ₩1,045,239 | ₩1,050,696 | -0.51% | 156.9만 |
|---|
| 2025.10.31 | ₩1,049,974 | ₩1,058,989 | ₩1,047,325 | ₩1,055,846 | +0.56% | 132.8만 |
|---|
| 2025.10.30 | ₩1,048,074 | ₩1,079,614 | ₩1,044,115 | ₩1,056,902 | +0.84% | 183만 |
|---|
| 2025.10.29 | ₩1,054,013 | ₩1,070,719 | ₩1,041,734 | ₩1,047,405 | -0.63% | 225.2만 |
|---|
| 2025.10.28 | ₩1,059,430 | ₩1,067,870 | ₩1,053,144 | ₩1,059,484 | +0.01% | 124.2만 |
|---|
| 2025.10.27 | ₩1,055,351 | ₩1,065,663 | ₩1,052,689 | ₩1,056,675 | +0.13% | 164.5만 |
|---|
| 2025.10.24 | ₩1,016,360 | ₩1,049,479 | ₩1,011,210 | ₩1,048,502 | +3.16% | 250.6만 |
|---|
| 2025.10.23 | ₩1,002,302 | ₩1,009,873 | ₩996,042 | ₩1,004,228 | +0.19% | 161.5만 |
|---|
| 2025.10.22 | ₩1,017,377 | ₩1,017,377 | ₩993,969 | ₩995,962 | -2.10% | 214.1만 |
|---|
| 2025.10.21 | ₩1,015,223 | ₩1,023,650 | ₩1,014,247 | ₩1,015,196 | -0.00% | 178.2만 |
|---|
| 2025.10.20 | ₩1,012,548 | ₩1,025,148 | ₩1,007,037 | ₩1,021,002 | +0.83% | 192.5만 |
|---|
| 2025.10.17 | ₩1,014,086 | ₩1,015,143 | ₩989,823 | ₩1,004,215 | -0.97% | 288.5만 |
|---|
| 2025.10.16 | ₩1,030,819 | ₩1,045,239 | ₩1,006,409 | ₩1,014,006 | -1.63% | 316.1만 |
|---|
| 2025.10.15 | ₩1,041,467 | ₩1,046,643 | ₩1,020,119 | ₩1,027,168 | -1.37% | 321.7만 |
|---|
| 2025.10.14 | ₩1,022,513 | ₩1,052,100 | ₩993,100 | ₩1,030,953 | +0.83% | 471.1만 |
|---|
| 2025.10.13 | ₩1,040,477 | ₩1,058,093 | ₩1,040,477 | ₩1,052,381 | +1.14% | 276.6만 |
|---|
| 2025.10.10 | ₩1,047,486 | ₩1,058,909 | ₩1,021,911 | ₩1,022,393 | -2.40% | 245.8만 |
|---|
| 2025.10.09 | ₩1,041,774 | ₩1,047,205 | ₩1,031,742 | ₩1,043,259 | +0.14% | 157.5만 |
|---|