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 | ₩1,187,077 | ₩1,203,111 | ₩1,175,282 | ₩1,197,294 | +0.86% | 185.9만 |
| 2026.10.08 | ₩1,177,569 | ₩1,186,823 | ₩1,172,487 | ₩1,180,270 | +0.23% | 175.4만 |
| 2026.10.07 | ₩1,177,943 | ₩1,187,919 | ₩1,161,454 | ₩1,186,448 | +0.72% | 239만 |
| 2026.10.06 | ₩1,205,652 | ₩1,211,495 | ₩1,198,203 | ₩1,199,781 | -0.49% | 204.9만 |
| 2026.10.05 | ₩1,205,491 | ₩1,210,559 | ₩1,186,007 | ₩1,194,806 | -0.89% | 189.7만 |
| 2026.10.02 | ₩1,210,920 | ₩1,220,937 | ₩1,199,888 | ₩1,206,975 | -0.33% | 160.7만 |
| 2026.10.01 | ₩1,198,323 | ₩1,205,732 | ₩1,178,144 | ₩1,199,099 | +0.06% | 258.2만 |
| 2026.09.30 | ₩1,223,611 | ₩1,225,015 | ₩1,204,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,204,033 |
| -1.60% |
| 182.3만 |
| 2026.09.29 | ₩1,227,957 | ₩1,229,789 | ₩1,208,700 | ₩1,225,269 | -0.22% | 185.7만 |
|---|
| 2026.09.28 | ₩1,244,927 | ₩1,246,345 | ₩1,222,943 | ₩1,225,323 | -1.57% | 182.6만 |
|---|
| 2026.09.25 | ₩1,240,327 | ₩1,251,467 | ₩1,224,012 | ₩1,250,959 | +0.86% | 195.6만 |
|---|
| 2026.09.24 | ₩1,245,008 | ₩1,248,230 | ₩1,223,183 | ₩1,234,697 | -0.83% | 235.3만 |
|---|
| 2026.09.23 | ₩1,258,019 | ₩1,277,076 | ₩1,248,592 | ₩1,252,175 | -0.46% | 213.2만 |
|---|
| 2026.09.22 | ₩1,293,671 | ₩1,294,166 | ₩1,252,737 | ₩1,269,734 | -1.85% | 205.3만 |
|---|
| 2026.09.21 | ₩1,279,108 | ₩1,286,758 | ₩1,260,547 | ₩1,282,973 | +0.30% | 186.3만 |
|---|
| 2026.09.18 | ₩1,269,025 | ₩1,274,414 | ₩1,256,441 | ₩1,259,718 | -0.73% | 398만 |
|---|
| 2026.09.17 | ₩1,257,177 | ₩1,281,074 | ₩1,232,972 | ₩1,272,382 | +1.21% | 328.7만 |
|---|
| 2026.09.16 | ₩1,312,487 | ₩1,316,766 | ₩1,246,840 | ₩1,254,342 | -4.43% | 354.6만 |
|---|
| 2026.09.15 | ₩1,316,753 | ₩1,321,607 | ₩1,276,420 | ₩1,306,081 | -0.81% | 235.5만 |
|---|
| 2026.09.14 | ₩1,350,653 | ₩1,355,587 | ₩1,309,104 | ₩1,321,834 | -2.13% | 220.7만 |
|---|
| 2026.09.11 | ₩1,384,152 | ₩1,394,770 | ₩1,362,140 | ₩1,376,302 | -0.57% | 116.3만 |
|---|
| 2026.09.10 | ₩1,360,402 | ₩1,373,694 | ₩1,352,899 | ₩1,363,718 | +0.24% | 189.7만 |
|---|
| 2026.09.09 | ₩1,374,724 | ₩1,388,672 | ₩1,352,525 | ₩1,375,767 | +0.08% | 166.2만 |
|---|
| 2026.09.08 | ₩1,391,507 | ₩1,395,906 | ₩1,375,473 | ₩1,386,131 | -0.39% | 126.3만 |
|---|
| 2026.09.04 | ₩1,378,856 | ₩1,392,376 | ₩1,370,217 | ₩1,388,912 | +0.73% | 142.9만 |
|---|
| 2026.09.03 | ₩1,355,333 | ₩1,390,544 | ₩1,353,996 | ₩1,388,003 | +2.41% | 167.5만 |
|---|
| 2026.09.02 | ₩1,350,305 | ₩1,366,486 | ₩1,334,605 | ₩1,343,191 | -0.53% | 219.3만 |
|---|
| 2026.09.01 | ₩1,343,592 | ₩1,378,896 | ₩1,333,228 | ₩1,340,703 | -0.21% | 184.6만 |
|---|
| 2026.08.31 | ₩1,380,875 | ₩1,380,875 | ₩1,367,529 | ₩1,371,916 | -0.65% | 136만 |
|---|
| 2026.08.28 | ₩1,399,450 | ₩1,402,593 | ₩1,379,511 | ₩1,382,734 | -1.19% | 105.3만 |
|---|
| 2026.08.27 | ₩1,393,018 | ₩1,407,554 | ₩1,384,085 | ₩1,391,935 | -0.08% | 171.3만 |
|---|
| 2026.08.26 | ₩1,418,854 | ₩1,420,940 | ₩1,386,465 | ₩1,391,386 | -1.94% | 148.8만 |
|---|
| 2026.08.25 | ₩1,404,144 | ₩1,422,224 | ₩1,389,822 | ₩1,416,019 | +0.85% | 249.7만 |
|---|
| 2026.08.24 | ₩1,389,434 | ₩1,400,627 | ₩1,377,639 | ₩1,385,797 | -0.26% | 198.8만 |
|---|
| 2026.08.21 | ₩1,358,663 | ₩1,395,666 | ₩1,349,115 | ₩1,389,808 | +2.29% | 274.4만 |
|---|
| 2026.08.20 | ₩1,360,000 | ₩1,372,611 | ₩1,339,527 | ₩1,339,888 | -1.48% | 175.6만 |
|---|
| 2026.08.19 | ₩1,397,217 | ₩1,397,217 | ₩1,356,671 | ₩1,366,232 | -2.22% | 274.4만 |
|---|
| 2026.08.18 | ₩1,390,771 | ₩1,395,452 | ₩1,372,156 | ₩1,391,400 | +0.05% | 190.9만 |
|---|
| 2026.08.17 | ₩1,391,828 | ₩1,410,336 | ₩1,388,284 | ₩1,405,896 | +1.01% | 145만 |
|---|
| 2026.08.14 | ₩1,391,988 | ₩1,395,773 | ₩1,376,837 | ₩1,389,996 | -0.14% | 159.3만 |
|---|
| 2026.08.13 | ₩1,391,587 | ₩1,416,273 | ₩1,388,725 | ₩1,394,288 | +0.19% | 142.2만 |
|---|
| 2026.08.12 | ₩1,410,830 | ₩1,412,235 | ₩1,379,725 | ₩1,387,040 | -1.69% | 173.8만 |
|---|
| 2026.08.11 | ₩1,385,944 | ₩1,395,358 | ₩1,373,641 | ₩1,383,296 | -0.19% | 182.9만 |
|---|
| 2026.08.10 | ₩1,390,250 | ₩1,398,033 | ₩1,377,492 | ₩1,383,430 | -0.49% | 181.9만 |
|---|
| 2026.08.07 | ₩1,388,551 | ₩1,400,132 | ₩1,380,113 | ₩1,390,250 | +0.12% | 142.9만 |
|---|
| 2026.08.06 | ₩1,420,245 | ₩1,428,269 | ₩1,378,442 | ₩1,380,849 | -2.77% | 172.7만 |
|---|
| 2026.08.05 | ₩1,422,478 | ₩1,440,531 | ₩1,417,544 | ₩1,418,025 | -0.31% | 164.8만 |
|---|
| 2026.08.04 | ₩1,404,144 | ₩1,425,754 | ₩1,395,144 | ₩1,408,129 | +0.28% | 265.4만 |
|---|
| 2026.08.03 | ₩1,370,712 | ₩1,374,670 | ₩1,344,180 | ₩1,373,467 | +0.20% | 170.7만 |
|---|
| 2026.07.31 | ₩1,383,710 | ₩1,394,756 | ₩1,348,781 | ₩1,361,859 | -1.58% | 155.4만 |
|---|
| 2026.07.30 | ₩1,347,122 | ₩1,377,118 | ₩1,335,287 | ₩1,370,525 | +1.74% | 233.1만 |
|---|
| 2026.07.29 | ₩1,370,712 | ₩1,374,884 | ₩1,307,459 | ₩1,311,537 | -4.32% | 319.8만 |
|---|
| 2026.07.28 | ₩1,393,352 | ₩1,401,082 | ₩1,353,154 | ₩1,381,865 | -0.82% | 217.3만 |
|---|
| 2026.07.27 | ₩1,444,503 | ₩1,455,629 | ₩1,376,061 | ₩1,401,777 | -2.96% | 253.9만 |
|---|
| 2026.07.24 | ₩1,437,576 | ₩1,440,759 | ₩1,406,578 | ₩1,419,162 | -1.28% | 138.1만 |
|---|
| 2026.07.23 | ₩1,434,260 | ₩1,450,588 | ₩1,420,833 | ₩1,437,202 | +0.21% | 185.3만 |
|---|
| 2026.07.22 | ₩1,442,283 | ₩1,479,914 | ₩1,441,588 | ₩1,468,601 | +1.82% | 153.9만 |
|---|
| 2026.07.21 | ₩1,430,983 | ₩1,455,603 | ₩1,421,529 | ₩1,451,698 | +1.45% | 171.9만 |
|---|
| 2026.07.20 | ₩1,437,108 | ₩1,454,827 | ₩1,409,038 | ₩1,410,871 | -1.83% | 171.8만 |
|---|
| 2026.07.17 | ₩1,433,083 | ₩1,452,193 | ₩1,400,333 | ₩1,424,497 | -0.60% | 216.3만 |
|---|
| 2026.07.16 | ₩1,534,729 | ₩1,541,148 | ₩1,456,311 | ₩1,464,937 | -4.55% | 252.9만 |
|---|
| 2026.07.15 | ₩1,535,759 | ₩1,543,208 | ₩1,494,277 | ₩1,540,640 | +0.32% | 273.7만 |
|---|
| 2026.07.14 | ₩1,450,949 | ₩1,529,634 | ₩1,446,937 | ₩1,524,499 | +5.07% | 379.3만 |
|---|
| 2026.07.13 | ₩1,412,622 | ₩1,414,601 | ₩1,386,545 | ₩1,398,675 | -0.99% | 180만 |
|---|
| 2026.07.10 | ₩1,421,809 | ₩1,427,105 | ₩1,401,469 | ₩1,411,071 | -0.76% | 111.1만 |
|---|
| 2026.07.09 | ₩1,410,830 | ₩1,422,879 | ₩1,394,261 | ₩1,412,128 | +0.09% | 124.2만 |
|---|
| 2026.07.08 | ₩1,377,398 | ₩1,391,012 | ₩1,353,220 | ₩1,376,917 | -0.03% | 169.9만 |
|---|
| 2026.07.07 | ₩1,406,819 | ₩1,409,306 | ₩1,384,259 | ₩1,394,756 | -0.86% | 135.4만 |
|---|
| 2026.07.06 | ₩1,377,238 | ₩1,411,218 | ₩1,376,061 | ₩1,411,218 | +2.47% | 175.4만 |
|---|
| 2026.07.02 | ₩1,389,421 | ₩1,389,808 | ₩1,350,292 | ₩1,365,363 | -1.73% | 154.4만 |
|---|
| 2026.07.01 | ₩1,350,653 | ₩1,382,119 | ₩1,341,292 | ₩1,363,504 | +0.95% | 173.5만 |
|---|
| 2026.06.30 | ₩1,363,076 | ₩1,372,477 | ₩1,345,451 | ₩1,352,485 | -0.78% | 316.3만 |
|---|
| 2026.06.29 | ₩1,376,315 | ₩1,385,329 | ₩1,358,904 | ₩1,364,306 | -0.87% | 188.7만 |
|---|
| 2026.06.26 | ₩1,410,483 | ₩1,413,505 | ₩1,355,173 | ₩1,363,504 | -3.33% | 400.9만 |
|---|
| 2026.06.25 | ₩1,465,151 | ₩1,478,029 | ₩1,420,325 | ₩1,424,324 | -2.79% | 195만 |
|---|
| 2026.06.24 | ₩1,457,635 | ₩1,457,769 | ₩1,428,897 | ₩1,440,130 | -1.20% | 193.3만 |
|---|
| 2026.06.23 | ₩1,440,705 | ₩1,475,755 | ₩1,429,552 | ₩1,463,573 | +1.59% | 206.7만 |
|---|
| 2026.06.22 | ₩1,483,980 | ₩1,492,378 | ₩1,459,815 | ₩1,479,526 | -0.30% | 189.4만 |
|---|
| 2026.06.18 | ₩1,497,754 | ₩1,504,440 | ₩1,462,088 | ₩1,466,408 | -2.09% | 449.9만 |
|---|
| 2026.06.17 | ₩1,468,949 | ₩1,500,361 | ₩1,463,372 | ₩1,469,858 | +0.06% | 218만 |
|---|
| 2026.06.16 | ₩1,452,286 | ₩1,467,330 | ₩1,451,658 | ₩1,458,531 | +0.43% | 196.6만 |
|---|
| 2026.06.15 | ₩1,456,993 | ₩1,463,225 | ₩1,437,576 | ₩1,439,141 | -1.23% | 236.4만 |
|---|
| 2026.06.12 | ₩1,408,156 | ₩1,435,891 | ₩1,401,550 | ₩1,421,194 | +0.93% | 220.6만 |
|---|
| 2026.06.11 | ₩1,355,333 | ₩1,386,652 | ₩1,337,882 | ₩1,384,941 | +2.18% | 256.2만 |
|---|
| 2026.06.10 | ₩1,375,192 | ₩1,385,837 | ₩1,337,333 | ₩1,339,005 | -2.63% | 228.7만 |
|---|
| 2026.06.09 | ₩1,419,911 | ₩1,423,334 | ₩1,345,705 | ₩1,380,086 | -2.80% | 286.9만 |
|---|
| 2026.06.08 | ₩1,407,862 | ₩1,421,769 | ₩1,393,887 | ₩1,397,458 | -0.74% | 232.7만 |
|---|
| 2026.06.05 | ₩1,461,406 | ₩1,468,815 | ₩1,384,887 | ₩1,389,006 | -4.95% | 264.4만 |
|---|
| 2026.06.04 | ₩1,407,982 | ₩1,465,525 | ₩1,404,144 | ₩1,461,125 | +3.77% | 260.9만 |
|---|
| 2026.06.03 | ₩1,411,205 | ₩1,412,128 | ₩1,378,749 | ₩1,392,135 | -1.35% | 256.2만 |
|---|
| 2026.06.02 | ₩1,403,796 | ₩1,436,199 | ₩1,401,322 | ₩1,423,641 | +1.41% | 212.6만 |
|---|
| 2026.06.01 | ₩1,357,781 | ₩1,405,749 | ₩1,352,792 | ₩1,402,245 | +3.27% | 266.7만 |
|---|
| 2026.05.29 | ₩1,349,677 | ₩1,373,681 | ₩1,342,629 | ₩1,371,461 | +1.61% | 215.8만 |
|---|
| 2026.05.28 | ₩1,319,120 | ₩1,350,613 | ₩1,313,811 | ₩1,348,473 | +2.23% | 227.3만 |
|---|
| 2026.05.27 | ₩1,331,810 | ₩1,342,161 | ₩1,303,072 | ₩1,332,559 | +0.06% | 219.5만 |
|---|
| 2026.05.26 | ₩1,346,012 | ₩1,359,399 | ₩1,319,936 | ₩1,329,952 | -1.19% | 208.1만 |
|---|
| 2026.05.22 | ₩1,330,099 | ₩1,344,448 | ₩1,325,111 | ₩1,332,907 | +0.21% | 192.4만 |
|---|
| 2026.05.21 | ₩1,313,490 | ₩1,336,611 | ₩1,297,563 | ₩1,321,460 | +0.61% | 245.2만 |
|---|
| 2026.05.20 | ₩1,263,730 | ₩1,314,185 | ₩1,257,712 | ₩1,313,369 | +3.93% | 310.4만 |
|---|
| 2026.05.19 | ₩1,247,976 | ₩1,256,562 | ₩1,235,393 | ₩1,241,985 | -0.48% | 176.7만 |
|---|
| 2026.05.18 | ₩1,267,394 | ₩1,286,049 | ₩1,255,104 | ₩1,265,548 | -0.15% | 150.8만 |
|---|
| 2026.05.15 | ₩1,275,297 | ₩1,283,120 | ₩1,259,196 | ₩1,268,370 | -0.54% | 186.3만 |
|---|
| 2026.05.14 | ₩1,293,016 | ₩1,304,731 | ₩1,284,457 | ₩1,295,771 | +0.21% | 189.8만 |
|---|
| 2026.05.13 | ₩1,259,504 | ₩1,283,187 | ₩1,247,789 | ₩1,277,664 | +1.44% | 235.5만 |
|---|
| 2026.05.12 | ₩1,259,932 | ₩1,268,410 | ₩1,231,367 | ₩1,264,933 | +0.40% | 223.7만 |
|---|
| 2026.05.11 | ₩1,247,214 | ₩1,270,122 | ₩1,239,164 | ₩1,263,542 | +1.31% | 241.1만 |
|---|
| 2026.05.08 | ₩1,251,694 | ₩1,256,749 | ₩1,240,274 | ₩1,252,336 | +0.05% | 166.5만 |
|---|
| 2026.05.07 | ₩1,254,275 | ₩1,264,117 | ₩1,232,945 | ₩1,238,147 | -1.29% | 171.5만 |
|---|
| 2026.05.06 | ₩1,251,600 | ₩1,262,473 | ₩1,245,449 | ₩1,253,499 | +0.15% | 231.8만 |
|---|
| 2026.05.05 | ₩1,216,564 | ₩1,232,638 | ₩1,214,544 | ₩1,228,813 | +1.01% | 150.7만 |
|---|
| 2026.05.04 | ₩1,233,333 | ₩1,236,984 | ₩1,202,215 | ₩1,207,925 | -2.06% | 166만 |
|---|
| 2026.05.01 | ₩1,225,483 | ₩1,251,400 | ₩1,219,787 | ₩1,235,259 | +0.80% | 136만 |
|---|
| 2026.04.30 | ₩1,217,473 | ₩1,240,996 | ₩1,210,238 | ₩1,235,339 | +1.47% | 188만 |
|---|
| 2026.04.29 | ₩1,240,327 | ₩1,243,670 | ₩1,202,429 | ₩1,211,041 | -2.36% | 172.6만 |
|---|
| 2026.04.28 | ₩1,258,701 | ₩1,264,131 | ₩1,235,968 | ₩1,239,057 | -1.56% | 150.2만 |
|---|
| 2026.04.27 | ₩1,238,375 | ₩1,259,357 | ₩1,238,321 | ₩1,254,115 | +1.27% | 122.3만 |
|---|
| 2026.04.24 | ₩1,244,326 | ₩1,247,575 | ₩1,229,254 | ₩1,239,538 | -0.38% | 126.3만 |
|---|
| 2026.04.23 | ₩1,250,357 | ₩1,262,914 | ₩1,231,220 | ₩1,245,409 | -0.40% | 165.5만 |
|---|
| 2026.04.22 | ₩1,255,706 | ₩1,258,354 | ₩1,245,208 | ₩1,250,143 | -0.44% | 138.3만 |
|---|
| 2026.04.21 | ₩1,263,061 | ₩1,273,104 | ₩1,233,694 | ₩1,239,057 | -1.90% | 176.5만 |
|---|
| 2026.04.20 | ₩1,235,219 | ₩1,259,450 | ₩1,234,296 | ₩1,259,370 | +1.96% | 237.4만 |
|---|
| 2026.04.17 | ₩1,224,280 | ₩1,242,587 | ₩1,219,894 | ₩1,238,254 | +1.14% | 280.5만 |
|---|
| 2026.04.16 | ₩1,200,864 | ₩1,214,197 | ₩1,198,002 | ₩1,203,552 | +0.22% | 174.2만 |
|---|
| 2026.04.15 | ₩1,223,611 | ₩1,240,715 | ₩1,199,674 | ₩1,202,870 | -1.70% | 240.4만 |
|---|
| 2026.04.14 | ₩1,196,090 | ₩1,222,528 | ₩1,190,313 | ₩1,216,430 | +1.70% | 282.3만 |
|---|
| 2026.04.13 | ₩1,170,855 | ₩1,199,460 | ₩1,157,202 | ₩1,191,236 | +1.74% | 423.6만 |
|---|
| 2026.04.10 | ₩1,208,059 | ₩1,215,534 | ₩1,196,866 | ₩1,213,983 | +0.49% | 164.3만 |
|---|
| 2026.04.09 | ₩1,206,227 | ₩1,216,122 | ₩1,197,253 | ₩1,208,527 | +0.19% | 179.8만 |
|---|
| 2026.04.08 | ₩1,207,577 | ₩1,227,784 | ₩1,194,993 | ₩1,211,241 | +0.30% | 243.9만 |
|---|
| 2026.04.07 | ₩1,147,386 | ₩1,160,719 | ₩1,136,688 | ₩1,155,611 | +0.72% | 149.8만 |
|---|
| 2026.04.06 | ₩1,154,073 | ₩1,167,726 | ₩1,149,753 | ₩1,158,151 | +0.35% | 144.5만 |
|---|
| 2026.04.02 | ₩1,121,162 | ₩1,159,823 | ₩1,111,280 | ₩1,154,126 | +2.94% | 171.8만 |
|---|
| 2026.04.01 | ₩1,149,994 | ₩1,163,701 | ₩1,136,889 | ₩1,150,342 | +0.03% | 180.4만 |
|---|
| 2026.03.31 | ₩1,101,785 | ₩1,134,682 | ₩1,083,197 | ₩1,131,325 | +2.68% | 269만 |
|---|
| 2026.03.30 | ₩1,084,695 | ₩1,094,738 | ₩1,072,338 | ₩1,079,987 | -0.43% | 162.1만 |
|---|
| 2026.03.27 | ₩1,088,105 | ₩1,092,691 | ₩1,066,855 | ₩1,073,689 | -1.32% | 210.7만 |
|---|
| 2026.03.26 | ₩1,115,011 | ₩1,129,734 | ₩1,091,368 | ₩1,100,100 | -1.34% | 205.2만 |
|---|
| 2026.03.25 | ₩1,130,015 | ₩1,143,040 | ₩1,115,158 | ₩1,125,776 | -0.38% | 162.9만 |
|---|
| 2026.03.24 | ₩1,103,162 | ₩1,129,333 | ₩1,093,895 | ₩1,117,592 | +1.31% | 165.6만 |
|---|
| 2026.03.23 | ₩1,113,954 | ₩1,136,060 | ₩1,108,605 | ₩1,111,641 | -0.21% | 219만 |
|---|
| 2026.03.20 | ₩1,079,185 | ₩1,106,238 | ₩1,076,417 | ₩1,087,917 | +0.81% | 391.8만 |
|---|
| 2026.03.19 | ₩1,060,369 | ₩1,091,461 | ₩1,057,240 | ₩1,082,528 | +2.09% | 176.6만 |
|---|
| 2026.03.18 | ₩1,071,161 | ₩1,091,475 | ₩1,071,161 | ₩1,077,152 | +0.56% | 154.1만 |
|---|
| 2026.03.17 | ₩1,078,249 | ₩1,097,158 | ₩1,074,464 | ₩1,079,238 | +0.09% | 195.6만 |
|---|
| 2026.03.16 | ₩1,059,126 | ₩1,077,126 | ₩1,056,451 | ₩1,062,830 | +0.35% | 208.3만 |
|---|
| 2026.03.13 | ₩1,055,595 | ₩1,067,149 | ₩1,043,747 | ₩1,046,034 | -0.91% | 256.7만 |
|---|
| 2026.03.12 | ₩1,076,938 | ₩1,079,466 | ₩1,048,561 | ₩1,053,135 | -2.21% | 353.3만 |
|---|
| 2026.03.11 | ₩1,109,876 | ₩1,113,687 | ₩1,083,919 | ₩1,101,598 | -0.75% | 222.7만 |
|---|
| 2026.03.10 | ₩1,116,201 | ₩1,131,459 | ₩1,105,061 | ₩1,115,037 | -0.10% | 187.2만 |
|---|
| 2026.03.09 | ₩1,083,197 | ₩1,118,875 | ₩1,063,138 | ₩1,112,657 | +2.72% | 325.8만 |
|---|
| 2026.03.06 | ₩1,091,220 | ₩1,106,144 | ₩1,071,603 | ₩1,098,469 | +0.66% | 247.3만 |
|---|
| 2026.03.05 | ₩1,152,749 | ₩1,158,780 | ₩1,099,512 | ₩1,117,244 | -3.08% | 309.4만 |
|---|
| 2026.03.04 | ₩1,163,220 | ₩1,175,202 | ₩1,150,061 | ₩1,159,756 | -0.30% | 208.2만 |
|---|
| 2026.03.03 | ₩1,117,966 | ₩1,161,214 | ₩1,102,775 | ₩1,153,511 | +3.18% | 378.2만 |
|---|
| 2026.03.02 | ₩1,123,315 | ₩1,168,288 | ₩1,117,966 | ₩1,152,334 | +2.58% | 287.3만 |
|---|
| 2026.02.27 | ₩1,219,599 | ₩1,225,283 | ₩1,142,238 | ₩1,149,486 | -5.75% | 555.2만 |
|---|
| 2026.02.26 | ₩1,240,675 | ₩1,254,890 | ₩1,232,357 | ₩1,242,333 | +0.13% | 222만 |
|---|
| 2026.02.25 | ₩1,223,237 | ₩1,233,654 | ₩1,213,608 | ₩1,232,143 | +0.73% | 176.4만 |
|---|
| 2026.02.24 | ₩1,184,081 | ₩1,219,292 | ₩1,179,013 | ₩1,206,588 | +1.90% | 197.2만 |
|---|
| 2026.02.23 | ₩1,228,292 | ₩1,246,345 | ₩1,181,821 | ₩1,193,268 | -2.85% | 253.6만 |
|---|
| 2026.02.20 | ₩1,220,335 | ₩1,233,467 | ₩1,204,314 | ₩1,233,293 | +1.06% | 200.9만 |
|---|
| 2026.02.19 | ₩1,236,984 | ₩1,243,216 | ₩1,212,231 | ₩1,225,818 | -0.90% | 197.4만 |
|---|
| 2026.02.18 | ₩1,232,411 | ₩1,267,340 | ₩1,230,271 | ₩1,248,658 | +1.32% | 186.5만 |
|---|
| 2026.02.17 | ₩1,213,889 | ₩1,232,370 | ₩1,211,148 | ₩1,225,002 | +0.92% | 200.9만 |
|---|
| 2026.02.13 | ₩1,196,077 | ₩1,211,562 | ₩1,162,096 | ₩1,210,426 | +1.20% | 262.3만 |
|---|
| 2026.02.12 | ₩1,278,667 | ₩1,295,009 | ₩1,208,874 | ₩1,209,637 | -5.40% | 318.9만 |
|---|
| 2026.02.11 | ₩1,271,272 | ₩1,294,661 | ₩1,245,382 | ₩1,263,181 | -0.64% | 265.4만 |
|---|
| 2026.02.10 | ₩1,264,666 | ₩1,286,236 | ₩1,243,577 | ₩1,269,065 | +0.35% | 332.5만 |
|---|
| 2026.02.09 | ₩1,242,333 | ₩1,269,079 | ₩1,239,806 | ₩1,261,884 | +1.57% | 232.3만 |
|---|
| 2026.02.06 | ₩1,214,076 | ₩1,246,037 | ₩1,213,221 | ₩1,241,999 | +2.30% | 247.3만 |
|---|
| 2026.02.05 | ₩1,205,785 | ₩1,218,035 | ₩1,172,420 | ₩1,190,727 | -1.25% | 321.4만 |
|---|
| 2026.02.04 | ₩1,253,192 | ₩1,262,606 | ₩1,195,261 | ₩1,221,338 | -2.54% | 356.2만 |
|---|
| 2026.02.03 | ₩1,269,747 | ₩1,289,807 | ₩1,229,041 | ₩1,255,693 | -1.11% | 232.2만 |
|---|
| 2026.02.02 | ₩1,246,519 | ₩1,269,667 | ₩1,219,706 | ₩1,265,508 | +1.52% | 180.2만 |
|---|
| 2026.01.30 | ₩1,248,953 | ₩1,266,404 | ₩1,234,537 | ₩1,250,905 | +0.16% | 189.4만 |
|---|
| 2026.01.29 | ₩1,253,433 | ₩1,277,611 | ₩1,237,158 | ₩1,257,204 | +0.30% | 233.5만 |
|---|
| 2026.01.28 | ₩1,247,027 | ₩1,253,259 | ₩1,233,989 | ₩1,252,777 | +0.46% | 167.4만 |
|---|
| 2026.01.27 | ₩1,235,647 | ₩1,248,217 | ₩1,230,819 | ₩1,243,296 | +0.62% | 201.3만 |
|---|
| 2026.01.26 | ₩1,228,171 | ₩1,248,672 | ₩1,227,596 | ₩1,246,158 | +1.46% | 265.6만 |
|---|
| 2026.01.23 | ₩1,249,127 | ₩1,253,285 | ₩1,226,353 | ₩1,228,800 | -1.63% | 387.3만 |
|---|
| 2026.01.22 | ₩1,283,869 | ₩1,298,432 | ₩1,271,499 | ₩1,276,634 | -0.56% | 246.8만 |
|---|
| 2026.01.21 | ₩1,262,392 | ₩1,295,717 | ₩1,261,657 | ₩1,274,441 | +0.95% | 225.1만 |
|---|
| 2026.01.20 | ₩1,265,575 | ₩1,287,266 | ₩1,255,840 | ₩1,261,550 | -0.32% | 262.9만 |
|---|
| 2026.01.16 | ₩1,301,173 | ₩1,316,820 | ₩1,279,777 | ₩1,286,463 | -1.13% | 307.2만 |
|---|
| 2026.01.15 | ₩1,236,850 | ₩1,312,219 | ₩1,236,543 | ₩1,304,998 | +5.51% | 377.4만 |
|---|
| 2026.01.14 | ₩1,246,746 | ₩1,254,569 | ₩1,227,489 | ₩1,247,241 | +0.04% | 251.3만 |
|---|
| 2026.01.13 | ₩1,266,832 | ₩1,270,336 | ₩1,245,008 | ₩1,254,569 | -0.97% | 197만 |
|---|
| 2026.01.12 | ₩1,249,020 | ₩1,271,165 | ₩1,242,480 | ₩1,269,814 | +1.66% | 218만 |
|---|
| 2026.01.09 | ₩1,255,398 | ₩1,265,254 | ₩1,247,281 | ₩1,255,679 | +0.02% | 133.4만 |
|---|
| 2026.01.08 | ₩1,250,999 | ₩1,263,984 | ₩1,246,345 | ₩1,250,129 | -0.07% | 196.1만 |
|---|
| 2026.01.07 | ₩1,279,616 | ₩1,281,449 | ₩1,249,020 | ₩1,258,407 | -1.66% | 268.3만 |
|---|
| 2026.01.06 | ₩1,269,627 | ₩1,281,876 | ₩1,261,389 | ₩1,277,731 | +0.64% | 196.6만 |
|---|
| 2026.01.05 | ₩1,222,809 | ₩1,286,049 | ₩1,220,402 | ₩1,268,330 | +3.72% | 374.2만 |
|---|
| 2026.01.02 | ₩1,182,156 | ₩1,222,862 | ₩1,177,809 | ₩1,222,729 | +3.43% | 281.8만 |
|---|
| 2025.12.31 | ₩1,182,289 | ₩1,184,830 | ₩1,172,514 | ₩1,175,469 | -0.58% | 122.2만 |
|---|
| 2025.12.30 | ₩1,196,518 | ₩1,196,892 | ₩1,178,384 | ₩1,182,717 | -1.15% | 183.3만 |
|---|
| 2025.12.29 | ₩1,212,177 | ₩1,212,218 | ₩1,192,265 | ₩1,193,094 | -1.57% | 157.8만 |
|---|
| 2025.12.26 | ₩1,218,262 | ₩1,221,365 | ₩1,210,653 | ₩1,212,966 | -0.43% | 99.5만 |
|---|
| 2025.12.24 | ₩1,205,103 | ₩1,219,439 | ₩1,201,814 | ₩1,217,968 | +1.07% | 77.2만 |
|---|
| 2025.12.23 | ₩1,204,020 | ₩1,211,469 | ₩1,195,127 | ₩1,205,839 | +0.15% | 121만 |
|---|
| 2025.12.22 | ₩1,198,898 | ₩1,210,880 | ₩1,196,652 | ₩1,202,215 | +0.28% | 144.2만 |
|---|
| 2025.12.19 | ₩1,181,046 | ₩1,203,218 | ₩1,179,414 | ₩1,194,833 | +1.17% | 480.8만 |
|---|
| 2025.12.18 | ₩1,177,475 | ₩1,193,910 | ₩1,169,719 | ₩1,171,858 | -0.48% | 206.6만 |
|---|
| 2025.12.17 | ₩1,185,271 | ₩1,198,163 | ₩1,161,347 | ₩1,166,549 | -1.58% | 221.3만 |
|---|
| 2025.12.16 | ₩1,190,487 | ₩1,198,524 | ₩1,169,211 | ₩1,175,670 | -1.24% | 216.2만 |
|---|
| 2025.12.15 | ₩1,192,854 | ₩1,209,530 | ₩1,189,631 | ₩1,189,631 | -0.27% | 197.7만 |
|---|
| 2025.12.12 | ₩1,221,940 | ₩1,223,598 | ₩1,186,154 | ₩1,187,451 | -2.82% | 271.5만 |
|---|
| 2025.12.11 | ₩1,190,152 | ₩1,229,094 | ₩1,187,505 | ₩1,218,302 | +2.37% | 268.3만 |
|---|
| 2025.12.10 | ₩1,165,239 | ₩1,199,808 | ₩1,162,457 | ₩1,189,163 | +2.05% | 239.4만 |
|---|
| 2025.12.09 | ₩1,158,084 | ₩1,181,781 | ₩1,155,824 | ₩1,172,233 | +1.22% | 227.5만 |
|---|
| 2025.12.08 | ₩1,151,532 | ₩1,164,182 | ₩1,145,113 | ₩1,159,007 | +0.65% | 223.8만 |
|---|
| 2025.12.05 | ₩1,119,651 | ₩1,144,979 | ₩1,118,661 | ₩1,142,786 | +2.07% | 227.8만 |
|---|
| 2025.12.04 | ₩1,117,351 | ₩1,128,651 | ₩1,115,960 | ₩1,120,413 | +0.27% | 167.1만 |
|---|
| 2025.12.03 | ₩1,087,142 | ₩1,120,520 | ₩1,087,142 | ₩1,118,728 | +2.91% | 234.8만 |
|---|
| 2025.12.02 | ₩1,084,695 | ₩1,096,168 | ₩1,080,923 | ₩1,090,164 | +0.50% | 225.4만 |
|---|
| 2025.12.01 | ₩1,094,684 | ₩1,102,895 | ₩1,082,675 | ₩1,084,347 | -0.94% | 213.3만 |
|---|
| 2025.11.28 | ₩1,096,570 | ₩1,110,705 | ₩1,095,165 | ₩1,104,647 | +0.74% | 86.8만 |
|---|
| 2025.11.26 | ₩1,077,634 | ₩1,096,008 | ₩1,076,510 | ₩1,091,234 | +1.26% | 186.3만 |
|---|
| 2025.11.25 | ₩1,065,812 | ₩1,076,858 | ₩1,040,390 | ₩1,072,926 | +0.67% | 225.3만 |
|---|
| 2025.11.24 | ₩1,041,260 | ₩1,061,787 | ₩1,036,873 | ₩1,057,401 | +1.55% | 232만 |
|---|
| 2025.11.21 | ₩1,038,839 | ₩1,043,573 | ₩1,008,309 | ₩1,035,095 | -0.36% | 228.5만 |
|---|
| 2025.11.20 | ₩1,063,472 | ₩1,091,220 | ₩1,032,634 | ₩1,034,654 | -2.71% | 259.9만 |
|---|
| 2025.11.19 | ₩1,038,130 | ₩1,053,603 | ₩1,036,392 | ₩1,051,089 | +1.25% | 152.1만 |
|---|
| 2025.11.18 | ₩1,032,460 | ₩1,053,375 | ₩1,025,079 | ₩1,038,130 | +0.55% | 167.4만 |
|---|
| 2025.11.17 | ₩1,056,451 | ₩1,065,451 | ₩1,030,374 | ₩1,037,141 | -1.83% | 185.1만 |
|---|
| 2025.11.14 | ₩1,063,873 | ₩1,070,640 | ₩1,040,404 | ₩1,057,668 | -0.58% | 255.2만 |
|---|
| 2025.11.13 | ₩1,114,034 | ₩1,125,027 | ₩1,076,537 | ₩1,077,179 | -3.31% | 255.7만 |
|---|
| 2025.11.12 | ₩1,088,720 | ₩1,123,315 | ₩1,088,720 | ₩1,121,938 | +3.05% | 295.4만 |
|---|
| 2025.11.11 | ₩1,067,791 | ₩1,085,871 | ₩1,063,953 | ₩1,083,611 | +1.48% | 152.2만 |
|---|
| 2025.11.10 | ₩1,064,582 | ₩1,078,329 | ₩1,054,846 | ₩1,066,080 | +0.14% | 169.8만 |
|---|
| 2025.11.07 | ₩1,047,090 | ₩1,052,520 | ₩1,020,077 | ₩1,051,557 | +0.43% | 209.8만 |
|---|
| 2025.11.06 | ₩1,061,800 | ₩1,067,417 | ₩1,039,067 | ₩1,053,215 | -0.81% | 157.3만 |
|---|
| 2025.11.05 | ₩1,057,040 | ₩1,066,294 | ₩1,037,168 | ₩1,060,583 | +0.34% | 183.3만 |
|---|
| 2025.11.04 | ₩1,039,067 | ₩1,077,848 | ₩1,033,717 | ₩1,057,561 | +1.78% | 204.6만 |
|---|
| 2025.11.03 | ₩1,055,876 | ₩1,064,475 | ₩1,045,004 | ₩1,050,460 | -0.51% | 156.9만 |
|---|
| 2025.10.31 | ₩1,049,738 | ₩1,058,751 | ₩1,047,090 | ₩1,055,609 | +0.56% | 132.8만 |
|---|
| 2025.10.30 | ₩1,047,839 | ₩1,079,372 | ₩1,043,881 | ₩1,056,665 | +0.84% | 183만 |
|---|
| 2025.10.29 | ₩1,053,777 | ₩1,070,479 | ₩1,041,500 | ₩1,047,170 | -0.63% | 225.2만 |
|---|
| 2025.10.28 | ₩1,059,193 | ₩1,067,631 | ₩1,052,907 | ₩1,059,246 | +0.01% | 124.2만 |
|---|
| 2025.10.27 | ₩1,055,114 | ₩1,065,424 | ₩1,052,453 | ₩1,056,438 | +0.13% | 164.5만 |
|---|
| 2025.10.24 | ₩1,016,132 | ₩1,049,243 | ₩1,010,984 | ₩1,048,267 | +3.16% | 250.6만 |
|---|
| 2025.10.23 | ₩1,002,077 | ₩1,009,646 | ₩995,819 | ₩1,004,003 | +0.19% | 161.5만 |
|---|
| 2025.10.22 | ₩1,017,149 | ₩1,017,149 | ₩993,746 | ₩995,739 | -2.10% | 214.1만 |
|---|
| 2025.10.21 | ₩1,014,996 | ₩1,023,420 | ₩1,014,019 | ₩1,014,969 | -0.00% | 178.2만 |
|---|
| 2025.10.20 | ₩1,012,321 | ₩1,024,918 | ₩1,006,811 | ₩1,020,773 | +0.83% | 192.5만 |
|---|
| 2025.10.17 | ₩1,013,859 | ₩1,014,915 | ₩989,601 | ₩1,003,990 | -0.97% | 288.5만 |
|---|
| 2025.10.16 | ₩1,030,588 | ₩1,045,004 | ₩1,006,183 | ₩1,013,779 | -1.63% | 316.1만 |
|---|
| 2025.10.15 | ₩1,041,233 | ₩1,046,408 | ₩1,019,890 | ₩1,026,937 | -1.37% | 321.7만 |
|---|
| 2025.10.14 | ₩1,022,284 | ₩1,051,864 | ₩992,877 | ₩1,030,722 | +0.83% | 471.1만 |
|---|
| 2025.10.13 | ₩1,040,243 | ₩1,057,855 | ₩1,040,243 | ₩1,052,145 | +1.14% | 276.6만 |
|---|
| 2025.10.10 | ₩1,047,251 | ₩1,058,671 | ₩1,021,682 | ₩1,022,163 | -2.40% | 245.8만 |
|---|
| 2025.10.09 | ₩1,041,540 | ₩1,046,970 | ₩1,031,511 | ₩1,043,025 | +0.14% | 157.5만 |
|---|