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 | ₩1,186,011 | ₩1,202,031 | ₩1,174,227 | ₩1,196,219 | +0.86% | 185.9만 |
| 2026.10.08 | ₩1,176,512 | ₩1,185,758 | ₩1,171,435 | ₩1,179,211 | +0.23% | 175.4만 |
| 2026.10.07 | ₩1,176,886 | ₩1,186,853 | ₩1,160,412 | ₩1,185,384 | +0.72% | 239만 |
| 2026.10.06 | ₩1,204,570 | ₩1,210,408 | ₩1,197,128 | ₩1,198,704 | -0.49% | 204.9만 |
| 2026.10.05 | ₩1,204,409 | ₩1,209,473 | ₩1,184,943 | ₩1,193,734 | -0.89% | 189.7만 |
| 2026.10.02 | ₩1,209,834 | ₩1,219,841 | ₩1,198,811 | ₩1,205,892 | -0.33% | 160.7만 |
| 2026.10.01 | ₩1,197,248 | ₩1,204,650 | ₩1,177,086 | ₩1,198,023 | +0.06% | 258.2만 |
| 2026.09.30 | ₩1,222,513 | ₩1,223,916 | ₩1,202,953 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,202,953 |
| -1.60% |
| 182.3만 |
| 2026.09.29 | ₩1,226,855 | ₩1,228,686 | ₩1,207,616 | ₩1,224,170 | -0.22% | 185.7만 |
|---|
| 2026.09.28 | ₩1,243,810 | ₩1,245,227 | ₩1,221,845 | ₩1,224,223 | -1.57% | 182.6만 |
|---|
| 2026.09.25 | ₩1,239,214 | ₩1,250,344 | ₩1,222,914 | ₩1,249,836 | +0.86% | 195.6만 |
|---|
| 2026.09.24 | ₩1,243,890 | ₩1,247,110 | ₩1,222,086 | ₩1,233,589 | -0.83% | 235.3만 |
|---|
| 2026.09.23 | ₩1,256,891 | ₩1,275,930 | ₩1,247,471 | ₩1,251,052 | -0.46% | 213.2만 |
|---|
| 2026.09.22 | ₩1,292,510 | ₩1,293,005 | ₩1,251,613 | ₩1,268,595 | -1.85% | 205.3만 |
|---|
| 2026.09.21 | ₩1,277,961 | ₩1,285,603 | ₩1,259,416 | ₩1,281,822 | +0.30% | 186.3만 |
|---|
| 2026.09.18 | ₩1,267,887 | ₩1,273,271 | ₩1,255,314 | ₩1,258,587 | -0.73% | 398만 |
|---|
| 2026.09.17 | ₩1,256,049 | ₩1,279,925 | ₩1,231,866 | ₩1,271,240 | +1.21% | 328.7만 |
|---|
| 2026.09.16 | ₩1,311,309 | ₩1,315,584 | ₩1,245,721 | ₩1,253,216 | -4.43% | 354.6만 |
|---|
| 2026.09.15 | ₩1,315,571 | ₩1,320,421 | ₩1,275,275 | ₩1,304,909 | -0.81% | 235.5만 |
|---|
| 2026.09.14 | ₩1,349,441 | ₩1,354,371 | ₩1,307,929 | ₩1,320,648 | -2.13% | 220.7만 |
|---|
| 2026.09.11 | ₩1,382,910 | ₩1,393,518 | ₩1,360,918 | ₩1,375,067 | -0.57% | 116.3만 |
|---|
| 2026.09.10 | ₩1,359,181 | ₩1,372,461 | ₩1,351,685 | ₩1,362,494 | +0.24% | 189.7만 |
|---|
| 2026.09.09 | ₩1,373,490 | ₩1,387,426 | ₩1,351,311 | ₩1,374,532 | +0.08% | 166.2만 |
|---|
| 2026.09.08 | ₩1,390,258 | ₩1,394,654 | ₩1,374,239 | ₩1,384,887 | -0.39% | 126.3만 |
|---|
| 2026.09.04 | ₩1,377,619 | ₩1,391,126 | ₩1,368,988 | ₩1,387,666 | +0.73% | 142.9만 |
|---|
| 2026.09.03 | ₩1,354,117 | ₩1,389,296 | ₩1,352,781 | ₩1,386,758 | +2.41% | 167.5만 |
|---|
| 2026.09.02 | ₩1,349,093 | ₩1,365,260 | ₩1,333,408 | ₩1,341,985 | -0.53% | 219.3만 |
|---|
| 2026.09.01 | ₩1,342,386 | ₩1,377,659 | ₩1,332,032 | ₩1,339,500 | -0.21% | 184.6만 |
|---|
| 2026.08.31 | ₩1,379,636 | ₩1,379,636 | ₩1,366,302 | ₩1,370,685 | -0.65% | 136만 |
|---|
| 2026.08.28 | ₩1,398,194 | ₩1,401,334 | ₩1,378,273 | ₩1,381,493 | -1.19% | 105.3만 |
|---|
| 2026.08.27 | ₩1,391,768 | ₩1,406,291 | ₩1,382,843 | ₩1,390,686 | -0.08% | 171.3만 |
|---|
| 2026.08.26 | ₩1,417,581 | ₩1,419,665 | ₩1,385,221 | ₩1,390,138 | -1.94% | 148.8만 |
|---|
| 2026.08.25 | ₩1,402,884 | ₩1,420,948 | ₩1,388,575 | ₩1,414,748 | +0.85% | 249.7만 |
|---|
| 2026.08.24 | ₩1,388,187 | ₩1,399,370 | ₩1,376,403 | ₩1,384,553 | -0.26% | 198.8만 |
|---|
| 2026.08.21 | ₩1,357,444 | ₩1,394,413 | ₩1,347,904 | ₩1,388,561 | +2.29% | 274.4만 |
|---|
| 2026.08.20 | ₩1,358,780 | ₩1,371,379 | ₩1,338,325 | ₩1,338,685 | -1.48% | 175.6만 |
|---|
| 2026.08.19 | ₩1,395,963 | ₩1,395,963 | ₩1,355,453 | ₩1,365,006 | -2.22% | 274.4만 |
|---|
| 2026.08.18 | ₩1,389,523 | ₩1,394,199 | ₩1,370,925 | ₩1,390,151 | +0.05% | 190.9만 |
|---|
| 2026.08.17 | ₩1,390,579 | ₩1,409,070 | ₩1,387,038 | ₩1,404,634 | +1.01% | 145만 |
|---|
| 2026.08.14 | ₩1,390,739 | ₩1,394,520 | ₩1,375,601 | ₩1,388,748 | -0.14% | 159.3만 |
|---|
| 2026.08.13 | ₩1,390,338 | ₩1,415,002 | ₩1,387,479 | ₩1,393,037 | +0.19% | 142.2만 |
|---|
| 2026.08.12 | ₩1,409,564 | ₩1,410,967 | ₩1,378,487 | ₩1,385,795 | -1.69% | 173.8만 |
|---|
| 2026.08.11 | ₩1,384,700 | ₩1,394,106 | ₩1,372,408 | ₩1,382,055 | -0.19% | 182.9만 |
|---|
| 2026.08.10 | ₩1,389,002 | ₩1,396,778 | ₩1,376,256 | ₩1,382,188 | -0.49% | 181.9만 |
|---|
| 2026.08.07 | ₩1,387,305 | ₩1,398,876 | ₩1,378,875 | ₩1,389,002 | +0.12% | 142.9만 |
|---|
| 2026.08.06 | ₩1,418,970 | ₩1,426,987 | ₩1,377,205 | ₩1,379,609 | -2.77% | 172.7만 |
|---|
| 2026.08.05 | ₩1,421,202 | ₩1,439,239 | ₩1,416,272 | ₩1,416,753 | -0.31% | 164.8만 |
|---|
| 2026.08.04 | ₩1,402,884 | ₩1,424,475 | ₩1,393,892 | ₩1,406,865 | +0.28% | 265.4만 |
|---|
| 2026.08.03 | ₩1,369,482 | ₩1,373,437 | ₩1,342,974 | ₩1,372,234 | +0.20% | 170.7만 |
|---|
| 2026.07.31 | ₩1,382,469 | ₩1,393,505 | ₩1,347,570 | ₩1,360,637 | -1.58% | 155.4만 |
|---|
| 2026.07.30 | ₩1,345,914 | ₩1,375,882 | ₩1,334,089 | ₩1,369,295 | +1.74% | 233.1만 |
|---|
| 2026.07.29 | ₩1,369,482 | ₩1,373,651 | ₩1,306,285 | ₩1,310,360 | -4.32% | 319.8만 |
|---|
| 2026.07.28 | ₩1,392,102 | ₩1,399,824 | ₩1,351,939 | ₩1,380,625 | -0.82% | 217.3만 |
|---|
| 2026.07.27 | ₩1,443,207 | ₩1,454,323 | ₩1,374,826 | ₩1,400,519 | -2.96% | 253.9만 |
|---|
| 2026.07.24 | ₩1,436,286 | ₩1,439,466 | ₩1,405,316 | ₩1,417,888 | -1.28% | 138.1만 |
|---|
| 2026.07.23 | ₩1,432,973 | ₩1,449,286 | ₩1,419,558 | ₩1,435,912 | +0.21% | 185.3만 |
|---|
| 2026.07.22 | ₩1,440,989 | ₩1,478,586 | ₩1,440,294 | ₩1,467,283 | +1.82% | 153.9만 |
|---|
| 2026.07.21 | ₩1,429,699 | ₩1,454,296 | ₩1,420,253 | ₩1,450,395 | +1.45% | 171.9만 |
|---|
| 2026.07.20 | ₩1,435,818 | ₩1,453,521 | ₩1,407,774 | ₩1,409,605 | -1.83% | 171.8만 |
|---|
| 2026.07.17 | ₩1,431,797 | ₩1,450,889 | ₩1,399,076 | ₩1,423,219 | -0.60% | 216.3만 |
|---|
| 2026.07.16 | ₩1,533,352 | ₩1,539,765 | ₩1,455,004 | ₩1,463,622 | -4.55% | 252.9만 |
|---|
| 2026.07.15 | ₩1,534,381 | ₩1,541,823 | ₩1,492,936 | ₩1,539,258 | +0.32% | 273.7만 |
|---|
| 2026.07.14 | ₩1,449,647 | ₩1,528,262 | ₩1,445,639 | ₩1,523,131 | +5.07% | 379.3만 |
|---|
| 2026.07.13 | ₩1,411,355 | ₩1,413,332 | ₩1,385,301 | ₩1,397,419 | -0.99% | 180만 |
|---|
| 2026.07.10 | ₩1,420,534 | ₩1,425,825 | ₩1,400,212 | ₩1,409,805 | -0.76% | 111.1만 |
|---|
| 2026.07.09 | ₩1,409,564 | ₩1,421,602 | ₩1,393,010 | ₩1,410,860 | +0.09% | 124.2만 |
|---|
| 2026.07.08 | ₩1,376,162 | ₩1,389,764 | ₩1,352,006 | ₩1,375,681 | -0.03% | 169.9만 |
|---|
| 2026.07.07 | ₩1,405,556 | ₩1,408,041 | ₩1,383,016 | ₩1,393,505 | -0.86% | 135.4만 |
|---|
| 2026.07.06 | ₩1,376,002 | ₩1,409,952 | ₩1,374,826 | ₩1,409,952 | +2.47% | 175.4만 |
|---|
| 2026.07.02 | ₩1,388,174 | ₩1,388,561 | ₩1,349,080 | ₩1,364,138 | -1.73% | 154.4만 |
|---|
| 2026.07.01 | ₩1,349,441 | ₩1,380,879 | ₩1,340,088 | ₩1,362,281 | +0.95% | 173.5만 |
|---|
| 2026.06.30 | ₩1,361,853 | ₩1,371,246 | ₩1,344,243 | ₩1,351,271 | -0.78% | 316.3만 |
|---|
| 2026.06.29 | ₩1,375,080 | ₩1,384,085 | ₩1,357,684 | ₩1,363,082 | -0.87% | 188.7만 |
|---|
| 2026.06.26 | ₩1,409,217 | ₩1,412,237 | ₩1,353,957 | ₩1,362,281 | -3.33% | 400.9만 |
|---|
| 2026.06.25 | ₩1,463,836 | ₩1,476,702 | ₩1,419,051 | ₩1,423,045 | -2.79% | 195만 |
|---|
| 2026.06.24 | ₩1,456,327 | ₩1,456,461 | ₩1,427,615 | ₩1,438,838 | -1.20% | 193.3만 |
|---|
| 2026.06.23 | ₩1,439,412 | ₩1,474,431 | ₩1,428,270 | ₩1,462,259 | +1.59% | 206.7만 |
|---|
| 2026.06.22 | ₩1,482,648 | ₩1,491,039 | ₩1,458,505 | ₩1,478,199 | -0.30% | 189.4만 |
|---|
| 2026.06.18 | ₩1,496,410 | ₩1,503,090 | ₩1,460,776 | ₩1,465,092 | -2.09% | 449.9만 |
|---|
| 2026.06.17 | ₩1,467,630 | ₩1,499,015 | ₩1,462,059 | ₩1,468,539 | +0.06% | 218만 |
|---|
| 2026.06.16 | ₩1,450,983 | ₩1,466,014 | ₩1,450,355 | ₩1,457,222 | +0.43% | 196.6만 |
|---|
| 2026.06.15 | ₩1,455,686 | ₩1,461,912 | ₩1,436,286 | ₩1,437,849 | -1.23% | 236.4만 |
|---|
| 2026.06.12 | ₩1,406,892 | ₩1,434,603 | ₩1,400,292 | ₩1,419,919 | +0.93% | 220.6만 |
|---|
| 2026.06.11 | ₩1,354,117 | ₩1,385,408 | ₩1,336,681 | ₩1,383,698 | +2.18% | 256.2만 |
|---|
| 2026.06.10 | ₩1,373,958 | ₩1,384,593 | ₩1,336,133 | ₩1,337,804 | -2.63% | 228.7만 |
|---|
| 2026.06.09 | ₩1,418,636 | ₩1,422,057 | ₩1,344,497 | ₩1,378,848 | -2.80% | 286.9만 |
|---|
| 2026.06.08 | ₩1,406,598 | ₩1,420,494 | ₩1,392,636 | ₩1,396,204 | -0.74% | 232.7만 |
|---|
| 2026.06.05 | ₩1,460,095 | ₩1,467,497 | ₩1,383,644 | ₩1,387,760 | -4.95% | 264.4만 |
|---|
| 2026.06.04 | ₩1,406,719 | ₩1,464,210 | ₩1,402,884 | ₩1,459,814 | +3.77% | 260.9만 |
|---|
| 2026.06.03 | ₩1,409,939 | ₩1,410,860 | ₩1,377,512 | ₩1,390,886 | -1.35% | 256.2만 |
|---|
| 2026.06.02 | ₩1,402,537 | ₩1,434,910 | ₩1,400,065 | ₩1,422,364 | +1.41% | 212.6만 |
|---|
| 2026.06.01 | ₩1,356,562 | ₩1,404,487 | ₩1,351,578 | ₩1,400,987 | +3.27% | 266.7만 |
|---|
| 2026.05.29 | ₩1,348,465 | ₩1,372,448 | ₩1,341,424 | ₩1,370,230 | +1.61% | 215.8만 |
|---|
| 2026.05.28 | ₩1,317,936 | ₩1,349,401 | ₩1,312,632 | ₩1,347,263 | +2.23% | 227.3만 |
|---|
| 2026.05.27 | ₩1,330,615 | ₩1,340,957 | ₩1,301,903 | ₩1,331,364 | +0.06% | 219.5만 |
|---|
| 2026.05.26 | ₩1,344,805 | ₩1,358,179 | ₩1,318,751 | ₩1,328,758 | -1.19% | 208.1만 |
|---|
| 2026.05.22 | ₩1,328,905 | ₩1,343,241 | ₩1,323,922 | ₩1,331,711 | +0.21% | 192.4만 |
|---|
| 2026.05.21 | ₩1,312,311 | ₩1,335,412 | ₩1,296,398 | ₩1,320,274 | +0.61% | 245.2만 |
|---|
| 2026.05.20 | ₩1,262,596 | ₩1,313,006 | ₩1,256,583 | ₩1,312,191 | +3.93% | 310.4만 |
|---|
| 2026.05.19 | ₩1,246,857 | ₩1,255,434 | ₩1,234,284 | ₩1,240,871 | -0.48% | 176.7만 |
|---|
| 2026.05.18 | ₩1,266,256 | ₩1,284,895 | ₩1,253,978 | ₩1,264,413 | -0.15% | 150.8만 |
|---|
| 2026.05.15 | ₩1,274,153 | ₩1,281,969 | ₩1,258,066 | ₩1,267,232 | -0.54% | 186.3만 |
|---|
| 2026.05.14 | ₩1,291,856 | ₩1,303,560 | ₩1,283,305 | ₩1,294,608 | +0.21% | 189.8만 |
|---|
| 2026.05.13 | ₩1,258,374 | ₩1,282,036 | ₩1,246,670 | ₩1,276,518 | +1.44% | 235.5만 |
|---|
| 2026.05.12 | ₩1,258,801 | ₩1,267,272 | ₩1,230,262 | ₩1,263,798 | +0.40% | 223.7만 |
|---|
| 2026.05.11 | ₩1,246,095 | ₩1,268,982 | ₩1,238,052 | ₩1,262,409 | +1.31% | 241.1만 |
|---|
| 2026.05.08 | ₩1,250,571 | ₩1,255,621 | ₩1,239,161 | ₩1,251,212 | +0.05% | 166.5만 |
|---|
| 2026.05.07 | ₩1,253,150 | ₩1,262,983 | ₩1,231,839 | ₩1,237,036 | -1.29% | 171.5만 |
|---|
| 2026.05.06 | ₩1,250,477 | ₩1,261,340 | ₩1,244,331 | ₩1,252,375 | +0.15% | 231.8만 |
|---|
| 2026.05.05 | ₩1,215,472 | ₩1,231,532 | ₩1,213,455 | ₩1,227,711 | +1.01% | 150.7만 |
|---|
| 2026.05.04 | ₩1,232,227 | ₩1,235,874 | ₩1,201,136 | ₩1,206,841 | -2.06% | 166만 |
|---|
| 2026.05.01 | ₩1,224,384 | ₩1,250,277 | ₩1,218,692 | ₩1,234,150 | +0.80% | 136만 |
|---|
| 2026.04.30 | ₩1,216,381 | ₩1,239,882 | ₩1,209,152 | ₩1,234,231 | +1.47% | 188만 |
|---|
| 2026.04.29 | ₩1,239,214 | ₩1,242,554 | ₩1,201,350 | ₩1,209,954 | -2.36% | 172.6만 |
|---|
| 2026.04.28 | ₩1,257,572 | ₩1,262,996 | ₩1,234,859 | ₩1,237,945 | -1.56% | 150.2만 |
|---|
| 2026.04.27 | ₩1,237,263 | ₩1,258,227 | ₩1,237,210 | ₩1,252,989 | +1.27% | 122.3만 |
|---|
| 2026.04.24 | ₩1,243,209 | ₩1,246,456 | ₩1,228,151 | ₩1,238,426 | -0.38% | 126.3만 |
|---|
| 2026.04.23 | ₩1,249,235 | ₩1,261,781 | ₩1,230,115 | ₩1,244,291 | -0.40% | 165.5만 |
|---|
| 2026.04.22 | ₩1,254,579 | ₩1,257,225 | ₩1,244,091 | ₩1,249,021 | -0.44% | 138.3만 |
|---|
| 2026.04.21 | ₩1,261,928 | ₩1,271,962 | ₩1,232,587 | ₩1,237,945 | -1.90% | 176.5만 |
|---|
| 2026.04.20 | ₩1,234,110 | ₩1,258,320 | ₩1,233,188 | ₩1,258,240 | +1.96% | 237.4만 |
|---|
| 2026.04.17 | ₩1,223,181 | ₩1,241,472 | ₩1,218,799 | ₩1,237,143 | +1.14% | 280.5만 |
|---|
| 2026.04.16 | ₩1,199,786 | ₩1,213,107 | ₩1,196,927 | ₩1,202,472 | +0.22% | 174.2만 |
|---|
| 2026.04.15 | ₩1,222,513 | ₩1,239,602 | ₩1,198,597 | ₩1,201,791 | -1.70% | 240.4만 |
|---|
| 2026.04.14 | ₩1,195,017 | ₩1,221,431 | ₩1,189,245 | ₩1,215,338 | +1.70% | 282.3만 |
|---|
| 2026.04.13 | ₩1,169,805 | ₩1,198,384 | ₩1,156,164 | ₩1,190,167 | +1.74% | 423.6만 |
|---|
| 2026.04.10 | ₩1,206,975 | ₩1,214,443 | ₩1,195,792 | ₩1,212,893 | +0.49% | 164.3만 |
|---|
| 2026.04.09 | ₩1,205,144 | ₩1,215,031 | ₩1,196,179 | ₩1,207,442 | +0.19% | 179.8만 |
|---|
| 2026.04.08 | ₩1,206,494 | ₩1,226,682 | ₩1,193,921 | ₩1,210,154 | +0.30% | 243.9만 |
|---|
| 2026.04.07 | ₩1,146,357 | ₩1,159,677 | ₩1,135,668 | ₩1,154,574 | +0.72% | 149.8만 |
|---|
| 2026.04.06 | ₩1,153,037 | ₩1,166,678 | ₩1,148,722 | ₩1,157,112 | +0.35% | 144.5만 |
|---|
| 2026.04.02 | ₩1,120,156 | ₩1,158,782 | ₩1,110,282 | ₩1,153,090 | +2.94% | 171.8만 |
|---|
| 2026.04.01 | ₩1,148,962 | ₩1,162,657 | ₩1,135,868 | ₩1,149,309 | +0.03% | 180.4만 |
|---|
| 2026.03.31 | ₩1,100,796 | ₩1,133,664 | ₩1,082,225 | ₩1,130,310 | +2.68% | 269만 |
|---|
| 2026.03.30 | ₩1,083,721 | ₩1,093,755 | ₩1,071,376 | ₩1,079,018 | -0.43% | 162.1만 |
|---|
| 2026.03.27 | ₩1,087,128 | ₩1,091,711 | ₩1,065,898 | ₩1,072,725 | -1.32% | 210.7만 |
|---|
| 2026.03.26 | ₩1,114,010 | ₩1,128,720 | ₩1,090,388 | ₩1,099,113 | -1.34% | 205.2만 |
|---|
| 2026.03.25 | ₩1,129,001 | ₩1,142,014 | ₩1,114,157 | ₩1,124,766 | -0.38% | 162.9만 |
|---|
| 2026.03.24 | ₩1,102,172 | ₩1,128,320 | ₩1,092,913 | ₩1,116,589 | +1.31% | 165.6만 |
|---|
| 2026.03.23 | ₩1,112,955 | ₩1,135,040 | ₩1,107,610 | ₩1,110,643 | -0.21% | 219만 |
|---|
| 2026.03.20 | ₩1,078,217 | ₩1,105,245 | ₩1,075,451 | ₩1,086,941 | +0.81% | 391.8만 |
|---|
| 2026.03.19 | ₩1,059,418 | ₩1,090,482 | ₩1,056,292 | ₩1,081,557 | +2.09% | 176.6만 |
|---|
| 2026.03.18 | ₩1,070,200 | ₩1,090,495 | ₩1,070,200 | ₩1,076,186 | +0.56% | 154.1만 |
|---|
| 2026.03.17 | ₩1,077,281 | ₩1,096,173 | ₩1,073,500 | ₩1,078,270 | +0.09% | 195.6만 |
|---|
| 2026.03.16 | ₩1,058,175 | ₩1,076,159 | ₩1,055,503 | ₩1,061,876 | +0.35% | 208.3만 |
|---|
| 2026.03.13 | ₩1,054,648 | ₩1,066,192 | ₩1,042,810 | ₩1,045,095 | -0.91% | 256.7만 |
|---|
| 2026.03.12 | ₩1,075,972 | ₩1,078,497 | ₩1,047,620 | ₩1,052,190 | -2.21% | 353.3만 |
|---|
| 2026.03.11 | ₩1,108,880 | ₩1,112,687 | ₩1,082,946 | ₩1,100,609 | -0.75% | 222.7만 |
|---|
| 2026.03.10 | ₩1,115,199 | ₩1,130,444 | ₩1,104,070 | ₩1,114,037 | -0.10% | 187.2만 |
|---|
| 2026.03.09 | ₩1,082,225 | ₩1,117,871 | ₩1,062,184 | ₩1,111,659 | +2.72% | 325.8만 |
|---|
| 2026.03.06 | ₩1,090,241 | ₩1,105,152 | ₩1,070,641 | ₩1,097,483 | +0.66% | 247.3만 |
|---|
| 2026.03.05 | ₩1,151,714 | ₩1,157,740 | ₩1,098,525 | ₩1,116,241 | -3.08% | 309.4만 |
|---|
| 2026.03.04 | ₩1,162,176 | ₩1,174,147 | ₩1,149,029 | ₩1,158,715 | -0.30% | 208.2만 |
|---|
| 2026.03.03 | ₩1,116,963 | ₩1,160,172 | ₩1,101,785 | ₩1,152,476 | +3.18% | 378.2만 |
|---|
| 2026.03.02 | ₩1,122,307 | ₩1,167,240 | ₩1,116,963 | ₩1,151,300 | +2.58% | 287.3만 |
|---|
| 2026.02.27 | ₩1,218,505 | ₩1,224,183 | ₩1,141,213 | ₩1,148,454 | -5.75% | 555.2만 |
|---|
| 2026.02.26 | ₩1,239,562 | ₩1,253,764 | ₩1,231,251 | ₩1,241,218 | +0.13% | 222만 |
|---|
| 2026.02.25 | ₩1,222,139 | ₩1,232,547 | ₩1,212,519 | ₩1,231,037 | +0.73% | 176.4만 |
|---|
| 2026.02.24 | ₩1,183,019 | ₩1,218,198 | ₩1,177,955 | ₩1,205,505 | +1.90% | 197.2만 |
|---|
| 2026.02.23 | ₩1,227,189 | ₩1,245,227 | ₩1,180,761 | ₩1,192,198 | -2.85% | 253.6만 |
|---|
| 2026.02.20 | ₩1,219,240 | ₩1,232,360 | ₩1,203,234 | ₩1,232,186 | +1.06% | 200.9만 |
|---|
| 2026.02.19 | ₩1,235,874 | ₩1,242,100 | ₩1,211,143 | ₩1,224,718 | -0.90% | 197.4만 |
|---|
| 2026.02.18 | ₩1,231,305 | ₩1,266,203 | ₩1,229,167 | ₩1,247,538 | +1.32% | 186.5만 |
|---|
| 2026.02.17 | ₩1,212,800 | ₩1,231,265 | ₩1,210,061 | ₩1,223,903 | +0.92% | 200.9만 |
|---|
| 2026.02.13 | ₩1,195,003 | ₩1,210,475 | ₩1,161,054 | ₩1,209,339 | +1.20% | 262.3만 |
|---|
| 2026.02.12 | ₩1,277,520 | ₩1,293,847 | ₩1,207,790 | ₩1,208,551 | -5.40% | 318.9만 |
|---|
| 2026.02.11 | ₩1,270,131 | ₩1,293,499 | ₩1,244,265 | ₩1,262,048 | -0.64% | 265.4만 |
|---|
| 2026.02.10 | ₩1,263,531 | ₩1,285,082 | ₩1,242,461 | ₩1,267,927 | +0.35% | 332.5만 |
|---|
| 2026.02.09 | ₩1,241,218 | ₩1,267,940 | ₩1,238,693 | ₩1,260,752 | +1.57% | 232.3만 |
|---|
| 2026.02.06 | ₩1,212,987 | ₩1,244,919 | ₩1,212,132 | ₩1,240,884 | +2.30% | 247.3만 |
|---|
| 2026.02.05 | ₩1,204,703 | ₩1,216,942 | ₩1,171,368 | ₩1,189,659 | -1.25% | 321.4만 |
|---|
| 2026.02.04 | ₩1,252,067 | ₩1,261,473 | ₩1,194,188 | ₩1,220,242 | -2.54% | 356.2만 |
|---|
| 2026.02.03 | ₩1,268,608 | ₩1,288,649 | ₩1,227,938 | ₩1,254,566 | -1.11% | 232.2만 |
|---|
| 2026.02.02 | ₩1,245,400 | ₩1,268,528 | ₩1,218,612 | ₩1,264,373 | +1.52% | 180.2만 |
|---|
| 2026.01.30 | ₩1,247,832 | ₩1,265,268 | ₩1,233,429 | ₩1,249,783 | +0.16% | 189.4만 |
|---|
| 2026.01.29 | ₩1,252,308 | ₩1,276,464 | ₩1,236,048 | ₩1,256,076 | +0.30% | 233.5만 |
|---|
| 2026.01.28 | ₩1,245,908 | ₩1,252,134 | ₩1,232,881 | ₩1,251,653 | +0.46% | 167.4만 |
|---|
| 2026.01.27 | ₩1,234,538 | ₩1,247,097 | ₩1,229,715 | ₩1,242,180 | +0.62% | 201.3만 |
|---|
| 2026.01.26 | ₩1,227,069 | ₩1,247,551 | ₩1,226,495 | ₩1,245,039 | +1.46% | 265.6만 |
|---|
| 2026.01.23 | ₩1,248,006 | ₩1,252,161 | ₩1,225,252 | ₩1,227,697 | -1.63% | 387.3만 |
|---|
| 2026.01.22 | ₩1,282,717 | ₩1,297,267 | ₩1,270,358 | ₩1,275,489 | -0.56% | 246.8만 |
|---|
| 2026.01.21 | ₩1,261,260 | ₩1,294,555 | ₩1,260,525 | ₩1,273,298 | +0.95% | 225.1만 |
|---|
| 2026.01.20 | ₩1,264,439 | ₩1,286,111 | ₩1,254,713 | ₩1,260,418 | -0.32% | 262.9만 |
|---|
| 2026.01.16 | ₩1,300,006 | ₩1,315,638 | ₩1,278,629 | ₩1,285,309 | -1.13% | 307.2만 |
|---|
| 2026.01.15 | ₩1,235,740 | ₩1,311,042 | ₩1,235,433 | ₩1,303,827 | +5.51% | 377.4만 |
|---|
| 2026.01.14 | ₩1,245,627 | ₩1,253,443 | ₩1,226,388 | ₩1,246,122 | +0.04% | 251.3만 |
|---|
| 2026.01.13 | ₩1,265,695 | ₩1,269,196 | ₩1,243,890 | ₩1,253,443 | -0.97% | 197만 |
|---|
| 2026.01.12 | ₩1,247,899 | ₩1,270,024 | ₩1,241,365 | ₩1,268,675 | +1.66% | 218만 |
|---|
| 2026.01.09 | ₩1,254,272 | ₩1,264,119 | ₩1,246,162 | ₩1,254,552 | +0.02% | 133.4만 |
|---|
| 2026.01.08 | ₩1,249,876 | ₩1,262,849 | ₩1,245,227 | ₩1,249,008 | -0.07% | 196.1만 |
|---|
| 2026.01.07 | ₩1,278,468 | ₩1,280,299 | ₩1,247,899 | ₩1,257,278 | -1.66% | 268.3만 |
|---|
| 2026.01.06 | ₩1,268,488 | ₩1,280,726 | ₩1,260,257 | ₩1,276,584 | +0.64% | 196.6만 |
|---|
| 2026.01.05 | ₩1,221,712 | ₩1,284,895 | ₩1,219,307 | ₩1,267,192 | +3.72% | 374.2만 |
|---|
| 2026.01.02 | ₩1,181,095 | ₩1,221,765 | ₩1,176,752 | ₩1,221,631 | +3.43% | 281.8만 |
|---|
| 2025.12.31 | ₩1,181,228 | ₩1,183,767 | ₩1,171,462 | ₩1,174,414 | -0.58% | 122.2만 |
|---|
| 2025.12.30 | ₩1,195,444 | ₩1,195,818 | ₩1,177,327 | ₩1,181,656 | -1.15% | 183.3만 |
|---|
| 2025.12.29 | ₩1,211,090 | ₩1,211,130 | ₩1,191,195 | ₩1,192,024 | -1.57% | 157.8만 |
|---|
| 2025.12.26 | ₩1,217,169 | ₩1,220,269 | ₩1,209,567 | ₩1,211,878 | -0.43% | 99.5만 |
|---|
| 2025.12.24 | ₩1,204,022 | ₩1,218,345 | ₩1,200,735 | ₩1,216,875 | +1.07% | 77.2만 |
|---|
| 2025.12.23 | ₩1,202,940 | ₩1,210,382 | ₩1,194,055 | ₩1,204,757 | +0.15% | 121만 |
|---|
| 2025.12.22 | ₩1,197,822 | ₩1,209,794 | ₩1,195,578 | ₩1,201,136 | +0.28% | 144.2만 |
|---|
| 2025.12.19 | ₩1,179,986 | ₩1,202,138 | ₩1,178,356 | ₩1,193,761 | +1.17% | 480.8만 |
|---|
| 2025.12.18 | ₩1,176,418 | ₩1,192,839 | ₩1,168,669 | ₩1,170,807 | -0.48% | 206.6만 |
|---|
| 2025.12.17 | ₩1,184,208 | ₩1,197,088 | ₩1,160,305 | ₩1,165,503 | -1.58% | 221.3만 |
|---|
| 2025.12.16 | ₩1,189,418 | ₩1,197,448 | ₩1,168,161 | ₩1,174,615 | -1.24% | 216.2만 |
|---|
| 2025.12.15 | ₩1,191,783 | ₩1,208,444 | ₩1,188,563 | ₩1,188,563 | -0.27% | 197.7만 |
|---|
| 2025.12.12 | ₩1,220,843 | ₩1,222,500 | ₩1,185,090 | ₩1,186,386 | -2.82% | 271.5만 |
|---|
| 2025.12.11 | ₩1,189,084 | ₩1,227,991 | ₩1,186,439 | ₩1,217,209 | +2.37% | 268.3만 |
|---|
| 2025.12.10 | ₩1,164,193 | ₩1,198,731 | ₩1,161,414 | ₩1,188,096 | +2.05% | 239.4만 |
|---|
| 2025.12.09 | ₩1,157,045 | ₩1,180,721 | ₩1,154,787 | ₩1,171,181 | +1.22% | 227.5만 |
|---|
| 2025.12.08 | ₩1,150,498 | ₩1,163,138 | ₩1,144,085 | ₩1,157,967 | +0.65% | 223.8만 |
|---|
| 2025.12.05 | ₩1,118,646 | ₩1,143,952 | ₩1,117,658 | ₩1,141,761 | +2.07% | 227.8만 |
|---|
| 2025.12.04 | ₩1,116,348 | ₩1,127,638 | ₩1,114,959 | ₩1,119,408 | +0.27% | 167.1만 |
|---|
| 2025.12.03 | ₩1,086,166 | ₩1,119,515 | ₩1,086,166 | ₩1,117,724 | +2.91% | 234.8만 |
|---|
| 2025.12.02 | ₩1,083,721 | ₩1,095,185 | ₩1,079,953 | ₩1,089,186 | +0.50% | 225.4만 |
|---|
| 2025.12.01 | ₩1,093,702 | ₩1,101,905 | ₩1,081,704 | ₩1,083,374 | -0.94% | 213.3만 |
|---|
| 2025.11.28 | ₩1,095,586 | ₩1,109,708 | ₩1,094,183 | ₩1,103,655 | +0.74% | 86.8만 |
|---|
| 2025.11.26 | ₩1,076,667 | ₩1,095,024 | ₩1,075,544 | ₩1,090,255 | +1.26% | 186.3만 |
|---|
| 2025.11.25 | ₩1,064,856 | ₩1,075,892 | ₩1,039,457 | ₩1,071,964 | +0.67% | 225.3만 |
|---|
| 2025.11.24 | ₩1,040,325 | ₩1,060,834 | ₩1,035,943 | ₩1,056,452 | +1.55% | 232만 |
|---|
| 2025.11.21 | ₩1,037,907 | ₩1,042,637 | ₩1,007,404 | ₩1,034,166 | -0.36% | 228.5만 |
|---|
| 2025.11.20 | ₩1,062,518 | ₩1,090,241 | ₩1,031,708 | ₩1,033,725 | -2.71% | 259.9만 |
|---|
| 2025.11.19 | ₩1,037,199 | ₩1,052,657 | ₩1,035,462 | ₩1,050,146 | +1.25% | 152.1만 |
|---|
| 2025.11.18 | ₩1,031,534 | ₩1,052,430 | ₩1,024,159 | ₩1,037,199 | +0.55% | 167.4만 |
|---|
| 2025.11.17 | ₩1,055,503 | ₩1,064,495 | ₩1,029,450 | ₩1,036,210 | -1.83% | 185.1만 |
|---|
| 2025.11.14 | ₩1,062,918 | ₩1,069,679 | ₩1,039,470 | ₩1,056,719 | -0.58% | 255.2만 |
|---|
| 2025.11.13 | ₩1,113,035 | ₩1,124,017 | ₩1,075,571 | ₩1,076,212 | -3.31% | 255.7만 |
|---|
| 2025.11.12 | ₩1,087,743 | ₩1,122,307 | ₩1,087,743 | ₩1,120,931 | +3.05% | 295.4만 |
|---|
| 2025.11.11 | ₩1,066,833 | ₩1,084,897 | ₩1,062,999 | ₩1,082,639 | +1.48% | 152.2만 |
|---|
| 2025.11.10 | ₩1,063,627 | ₩1,077,361 | ₩1,053,900 | ₩1,065,123 | +0.14% | 169.8만 |
|---|
| 2025.11.07 | ₩1,046,151 | ₩1,051,575 | ₩1,019,162 | ₩1,050,613 | +0.43% | 209.8만 |
|---|
| 2025.11.06 | ₩1,060,848 | ₩1,066,459 | ₩1,038,134 | ₩1,052,270 | -0.81% | 157.3만 |
|---|
| 2025.11.05 | ₩1,056,091 | ₩1,065,337 | ₩1,036,237 | ₩1,059,632 | +0.34% | 183.3만 |
|---|
| 2025.11.04 | ₩1,038,134 | ₩1,076,880 | ₩1,032,790 | ₩1,056,612 | +1.78% | 204.6만 |
|---|
| 2025.11.03 | ₩1,054,929 | ₩1,063,520 | ₩1,044,066 | ₩1,049,518 | -0.51% | 156.9만 |
|---|
| 2025.10.31 | ₩1,048,796 | ₩1,057,801 | ₩1,046,151 | ₩1,054,661 | +0.56% | 132.8만 |
|---|
| 2025.10.30 | ₩1,046,899 | ₩1,078,404 | ₩1,042,944 | ₩1,055,717 | +0.84% | 183만 |
|---|
| 2025.10.29 | ₩1,052,831 | ₩1,069,519 | ₩1,040,566 | ₩1,046,231 | -0.63% | 225.2만 |
|---|
| 2025.10.28 | ₩1,058,242 | ₩1,066,673 | ₩1,051,963 | ₩1,058,296 | +0.01% | 124.2만 |
|---|
| 2025.10.27 | ₩1,054,167 | ₩1,064,468 | ₩1,051,508 | ₩1,055,490 | +0.13% | 164.5만 |
|---|
| 2025.10.24 | ₩1,015,220 | ₩1,048,302 | ₩1,010,076 | ₩1,047,326 | +3.16% | 250.6만 |
|---|
| 2025.10.23 | ₩1,001,178 | ₩1,008,740 | ₩994,925 | ₩1,003,102 | +0.19% | 161.5만 |
|---|
| 2025.10.22 | ₩1,016,236 | ₩1,016,236 | ₩992,854 | ₩994,845 | -2.10% | 214.1만 |
|---|
| 2025.10.21 | ₩1,014,085 | ₩1,022,502 | ₩1,013,109 | ₩1,014,058 | -0.00% | 178.2만 |
|---|
| 2025.10.20 | ₩1,011,413 | ₩1,023,998 | ₩1,005,908 | ₩1,019,857 | +0.83% | 192.5만 |
|---|
| 2025.10.17 | ₩1,012,949 | ₩1,014,005 | ₩988,713 | ₩1,003,089 | -0.97% | 288.5만 |
|---|
| 2025.10.16 | ₩1,029,663 | ₩1,044,066 | ₩1,005,280 | ₩1,012,869 | -1.63% | 316.1만 |
|---|
| 2025.10.15 | ₩1,040,299 | ₩1,045,469 | ₩1,018,975 | ₩1,026,016 | -1.37% | 321.7만 |
|---|
| 2025.10.14 | ₩1,021,366 | ₩1,050,920 | ₩991,986 | ₩1,029,797 | +0.83% | 471.1만 |
|---|
| 2025.10.13 | ₩1,039,310 | ₩1,056,906 | ₩1,039,310 | ₩1,051,201 | +1.14% | 276.6만 |
|---|
| 2025.10.10 | ₩1,046,311 | ₩1,057,721 | ₩1,020,765 | ₩1,021,246 | -2.40% | 245.8만 |
|---|