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 | ₩1,186,988 | ₩1,203,021 | ₩1,175,194 | ₩1,197,204 | +0.86% | 185.9만 |
| 2026.10.08 | ₩1,177,481 | ₩1,186,734 | ₩1,172,399 | ₩1,180,182 | +0.23% | 175.4만 |
| 2026.10.07 | ₩1,177,855 | ₩1,187,830 | ₩1,161,368 | ₩1,186,359 | +0.72% | 239만 |
| 2026.10.06 | ₩1,205,561 | ₩1,211,405 | ₩1,198,113 | ₩1,199,691 | -0.49% | 204.9만 |
| 2026.10.05 | ₩1,205,401 | ₩1,210,469 | ₩1,185,918 | ₩1,194,717 | -0.89% | 189.7만 |
| 2026.10.02 | ₩1,210,830 | ₩1,220,845 | ₩1,199,798 | ₩1,206,885 | -0.33% | 160.7만 |
| 2026.10.01 | ₩1,198,234 | ₩1,205,642 | ₩1,178,056 | ₩1,199,009 | +0.06% | 258.2만 |
| 2026.09.30 | ₩1,223,520 | ₩1,224,924 | ₩1,203,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,203,943 |
| -1.60% |
| 182.3만 |
| 2026.09.29 | ₩1,227,866 | ₩1,229,697 | ₩1,208,610 | ₩1,225,178 | -0.22% | 185.7만 |
|---|
| 2026.09.28 | ₩1,244,834 | ₩1,246,252 | ₩1,222,851 | ₩1,225,231 | -1.57% | 182.6만 |
|---|
| 2026.09.25 | ₩1,240,234 | ₩1,251,373 | ₩1,223,921 | ₩1,250,865 | +0.86% | 195.6만 |
|---|
| 2026.09.24 | ₩1,244,915 | ₩1,248,137 | ₩1,223,092 | ₩1,234,605 | -0.83% | 235.3만 |
|---|
| 2026.09.23 | ₩1,257,925 | ₩1,276,980 | ₩1,248,498 | ₩1,252,082 | -0.46% | 213.2만 |
|---|
| 2026.09.22 | ₩1,293,575 | ₩1,294,069 | ₩1,252,644 | ₩1,269,639 | -1.85% | 205.3만 |
|---|
| 2026.09.21 | ₩1,279,013 | ₩1,286,661 | ₩1,260,453 | ₩1,282,877 | +0.30% | 186.3만 |
|---|
| 2026.09.18 | ₩1,268,930 | ₩1,274,319 | ₩1,256,347 | ₩1,259,624 | -0.73% | 398만 |
|---|
| 2026.09.17 | ₩1,257,083 | ₩1,280,978 | ₩1,232,880 | ₩1,272,287 | +1.21% | 328.7만 |
|---|
| 2026.09.16 | ₩1,312,389 | ₩1,316,668 | ₩1,246,747 | ₩1,254,248 | -4.43% | 354.6만 |
|---|
| 2026.09.15 | ₩1,316,654 | ₩1,321,508 | ₩1,276,325 | ₩1,305,984 | -0.81% | 235.5만 |
|---|
| 2026.09.14 | ₩1,350,552 | ₩1,355,486 | ₩1,309,006 | ₩1,321,736 | -2.13% | 220.7만 |
|---|
| 2026.09.11 | ₩1,384,048 | ₩1,394,665 | ₩1,362,038 | ₩1,376,199 | -0.57% | 116.3만 |
|---|
| 2026.09.10 | ₩1,360,300 | ₩1,373,591 | ₩1,352,798 | ₩1,363,616 | +0.24% | 189.7만 |
|---|
| 2026.09.09 | ₩1,374,621 | ₩1,388,568 | ₩1,352,424 | ₩1,375,664 | +0.08% | 166.2만 |
|---|
| 2026.09.08 | ₩1,391,403 | ₩1,395,802 | ₩1,375,370 | ₩1,386,027 | -0.39% | 126.3만 |
|---|
| 2026.09.04 | ₩1,378,753 | ₩1,392,272 | ₩1,370,115 | ₩1,388,809 | +0.73% | 142.9만 |
|---|
| 2026.09.03 | ₩1,355,232 | ₩1,390,440 | ₩1,353,895 | ₩1,387,899 | +2.41% | 167.5만 |
|---|
| 2026.09.02 | ₩1,350,204 | ₩1,366,384 | ₩1,334,506 | ₩1,343,090 | -0.53% | 219.3만 |
|---|
| 2026.09.01 | ₩1,343,491 | ₩1,378,793 | ₩1,333,128 | ₩1,340,603 | -0.21% | 184.6만 |
|---|
| 2026.08.31 | ₩1,380,772 | ₩1,380,772 | ₩1,367,427 | ₩1,371,813 | -0.65% | 136만 |
|---|
| 2026.08.28 | ₩1,399,345 | ₩1,402,488 | ₩1,379,408 | ₩1,382,631 | -1.19% | 105.3만 |
|---|
| 2026.08.27 | ₩1,392,914 | ₩1,407,449 | ₩1,383,981 | ₩1,391,831 | -0.08% | 171.3만 |
|---|
| 2026.08.26 | ₩1,418,748 | ₩1,420,834 | ₩1,386,362 | ₩1,391,282 | -1.94% | 148.8만 |
|---|
| 2026.08.25 | ₩1,404,039 | ₩1,422,118 | ₩1,389,718 | ₩1,415,913 | +0.85% | 249.7만 |
|---|
| 2026.08.24 | ₩1,389,330 | ₩1,400,522 | ₩1,377,536 | ₩1,385,693 | -0.26% | 198.8만 |
|---|
| 2026.08.21 | ₩1,358,561 | ₩1,395,561 | ₩1,349,014 | ₩1,389,704 | +2.29% | 274.4만 |
|---|
| 2026.08.20 | ₩1,359,899 | ₩1,372,508 | ₩1,339,426 | ₩1,339,788 | -1.48% | 175.6만 |
|---|
| 2026.08.19 | ₩1,397,112 | ₩1,397,112 | ₩1,356,569 | ₩1,366,130 | -2.22% | 274.4만 |
|---|
| 2026.08.18 | ₩1,390,667 | ₩1,395,347 | ₩1,372,054 | ₩1,391,296 | +0.05% | 190.9만 |
|---|
| 2026.08.17 | ₩1,391,724 | ₩1,410,230 | ₩1,388,180 | ₩1,405,791 | +1.01% | 145만 |
|---|
| 2026.08.14 | ₩1,391,884 | ₩1,395,668 | ₩1,376,734 | ₩1,389,892 | -0.14% | 159.3만 |
|---|
| 2026.08.13 | ₩1,391,483 | ₩1,416,167 | ₩1,388,621 | ₩1,394,184 | +0.19% | 142.2만 |
|---|
| 2026.08.12 | ₩1,410,725 | ₩1,412,129 | ₩1,379,622 | ₩1,386,936 | -1.69% | 173.8만 |
|---|
| 2026.08.11 | ₩1,385,840 | ₩1,395,254 | ₩1,373,538 | ₩1,383,192 | -0.19% | 182.9만 |
|---|
| 2026.08.10 | ₩1,390,146 | ₩1,397,928 | ₩1,377,389 | ₩1,383,326 | -0.49% | 181.9만 |
|---|
| 2026.08.07 | ₩1,388,447 | ₩1,400,027 | ₩1,380,010 | ₩1,390,146 | +0.12% | 142.9만 |
|---|
| 2026.08.06 | ₩1,420,139 | ₩1,428,162 | ₩1,378,338 | ₩1,380,745 | -2.77% | 172.7만 |
|---|
| 2026.08.05 | ₩1,422,372 | ₩1,440,424 | ₩1,417,438 | ₩1,417,919 | -0.31% | 164.8만 |
|---|
| 2026.08.04 | ₩1,404,039 | ₩1,425,648 | ₩1,395,040 | ₩1,408,024 | +0.28% | 265.4만 |
|---|
| 2026.08.03 | ₩1,370,610 | ₩1,374,568 | ₩1,344,080 | ₩1,373,364 | +0.20% | 170.7만 |
|---|
| 2026.07.31 | ₩1,383,607 | ₩1,394,652 | ₩1,348,680 | ₩1,361,757 | -1.58% | 155.4만 |
|---|
| 2026.07.30 | ₩1,347,022 | ₩1,377,015 | ₩1,335,188 | ₩1,370,422 | +1.74% | 233.1만 |
|---|
| 2026.07.29 | ₩1,370,610 | ₩1,374,781 | ₩1,307,361 | ₩1,311,439 | -4.32% | 319.8만 |
|---|
| 2026.07.28 | ₩1,393,248 | ₩1,400,977 | ₩1,353,052 | ₩1,381,762 | -0.82% | 217.3만 |
|---|
| 2026.07.27 | ₩1,444,395 | ₩1,455,520 | ₩1,375,958 | ₩1,401,672 | -2.96% | 253.9만 |
|---|
| 2026.07.24 | ₩1,437,469 | ₩1,440,651 | ₩1,406,473 | ₩1,419,056 | -1.28% | 138.1만 |
|---|
| 2026.07.23 | ₩1,434,152 | ₩1,450,479 | ₩1,420,727 | ₩1,437,094 | +0.21% | 185.3만 |
|---|
| 2026.07.22 | ₩1,442,175 | ₩1,479,804 | ₩1,441,480 | ₩1,468,491 | +1.82% | 153.9만 |
|---|
| 2026.07.21 | ₩1,430,876 | ₩1,455,494 | ₩1,421,422 | ₩1,451,589 | +1.45% | 171.9만 |
|---|
| 2026.07.20 | ₩1,437,001 | ₩1,454,718 | ₩1,408,933 | ₩1,410,765 | -1.83% | 171.8만 |
|---|
| 2026.07.17 | ₩1,432,976 | ₩1,452,084 | ₩1,400,228 | ₩1,424,391 | -0.60% | 216.3만 |
|---|
| 2026.07.16 | ₩1,534,615 | ₩1,541,033 | ₩1,456,202 | ₩1,464,827 | -4.55% | 252.9만 |
|---|
| 2026.07.15 | ₩1,535,644 | ₩1,543,092 | ₩1,494,165 | ₩1,540,525 | +0.32% | 273.7만 |
|---|
| 2026.07.14 | ₩1,450,840 | ₩1,529,520 | ₩1,446,829 | ₩1,524,385 | +5.07% | 379.3만 |
|---|
| 2026.07.13 | ₩1,412,517 | ₩1,414,496 | ₩1,386,442 | ₩1,398,570 | -0.99% | 180만 |
|---|
| 2026.07.10 | ₩1,421,703 | ₩1,426,998 | ₩1,401,365 | ₩1,410,966 | -0.76% | 111.1만 |
|---|
| 2026.07.09 | ₩1,410,725 | ₩1,422,773 | ₩1,394,157 | ₩1,412,022 | +0.09% | 124.2만 |
|---|
| 2026.07.08 | ₩1,377,295 | ₩1,390,908 | ₩1,353,119 | ₩1,376,814 | -0.03% | 169.9만 |
|---|
| 2026.07.07 | ₩1,406,713 | ₩1,409,200 | ₩1,384,155 | ₩1,394,652 | -0.86% | 135.4만 |
|---|
| 2026.07.06 | ₩1,377,135 | ₩1,411,113 | ₩1,375,958 | ₩1,411,113 | +2.47% | 175.4만 |
|---|
| 2026.07.02 | ₩1,389,317 | ₩1,389,704 | ₩1,350,191 | ₩1,365,261 | -1.73% | 154.4만 |
|---|
| 2026.07.01 | ₩1,350,552 | ₩1,382,016 | ₩1,341,192 | ₩1,363,402 | +0.95% | 173.5만 |
|---|
| 2026.06.30 | ₩1,362,974 | ₩1,372,375 | ₩1,345,350 | ₩1,352,384 | -0.78% | 316.3만 |
|---|
| 2026.06.29 | ₩1,376,212 | ₩1,385,225 | ₩1,358,802 | ₩1,364,204 | -0.87% | 188.7만 |
|---|
| 2026.06.26 | ₩1,410,377 | ₩1,413,399 | ₩1,355,071 | ₩1,363,402 | -3.33% | 400.9만 |
|---|
| 2026.06.25 | ₩1,465,041 | ₩1,477,918 | ₩1,420,219 | ₩1,424,217 | -2.79% | 195만 |
|---|
| 2026.06.24 | ₩1,457,526 | ₩1,457,660 | ₩1,428,790 | ₩1,440,023 | -1.20% | 193.3만 |
|---|
| 2026.06.23 | ₩1,440,597 | ₩1,475,645 | ₩1,429,445 | ₩1,463,463 | +1.59% | 206.7만 |
|---|
| 2026.06.22 | ₩1,483,869 | ₩1,492,266 | ₩1,459,706 | ₩1,479,416 | -0.30% | 189.4만 |
|---|
| 2026.06.18 | ₩1,497,642 | ₩1,504,328 | ₩1,461,979 | ₩1,466,298 | -2.09% | 449.9만 |
|---|
| 2026.06.17 | ₩1,468,839 | ₩1,500,249 | ₩1,463,263 | ₩1,469,748 | +0.06% | 218만 |
|---|
| 2026.06.16 | ₩1,452,177 | ₩1,467,221 | ₩1,451,549 | ₩1,458,422 | +0.43% | 196.6만 |
|---|
| 2026.06.15 | ₩1,456,884 | ₩1,463,116 | ₩1,437,469 | ₩1,439,033 | -1.23% | 236.4만 |
|---|
| 2026.06.12 | ₩1,408,051 | ₩1,435,784 | ₩1,401,445 | ₩1,421,088 | +0.93% | 220.6만 |
|---|
| 2026.06.11 | ₩1,355,232 | ₩1,386,549 | ₩1,337,782 | ₩1,384,837 | +2.18% | 256.2만 |
|---|
| 2026.06.10 | ₩1,375,089 | ₩1,385,733 | ₩1,337,233 | ₩1,338,905 | -2.63% | 228.7만 |
|---|
| 2026.06.09 | ₩1,419,804 | ₩1,423,228 | ₩1,345,604 | ₩1,379,983 | -2.80% | 286.9만 |
|---|
| 2026.06.08 | ₩1,407,756 | ₩1,421,663 | ₩1,393,783 | ₩1,397,353 | -0.74% | 232.7만 |
|---|
| 2026.06.05 | ₩1,461,297 | ₩1,468,705 | ₩1,384,784 | ₩1,388,902 | -4.95% | 264.4만 |
|---|
| 2026.06.04 | ₩1,407,877 | ₩1,465,416 | ₩1,404,039 | ₩1,461,016 | +3.77% | 260.9만 |
|---|
| 2026.06.03 | ₩1,411,099 | ₩1,412,022 | ₩1,378,646 | ₩1,392,031 | -1.35% | 256.2만 |
|---|
| 2026.06.02 | ₩1,403,691 | ₩1,436,091 | ₩1,401,218 | ₩1,423,535 | +1.41% | 212.6만 |
|---|
| 2026.06.01 | ₩1,357,679 | ₩1,405,644 | ₩1,352,691 | ₩1,402,140 | +3.27% | 266.7만 |
|---|
| 2026.05.29 | ₩1,349,576 | ₩1,373,578 | ₩1,342,529 | ₩1,371,358 | +1.61% | 215.8만 |
|---|
| 2026.05.28 | ₩1,319,021 | ₩1,350,512 | ₩1,313,713 | ₩1,348,372 | +2.23% | 227.3만 |
|---|
| 2026.05.27 | ₩1,331,711 | ₩1,342,061 | ₩1,302,975 | ₩1,332,460 | +0.06% | 219.5만 |
|---|
| 2026.05.26 | ₩1,345,912 | ₩1,359,297 | ₩1,319,837 | ₩1,329,852 | -1.19% | 208.1만 |
|---|
| 2026.05.22 | ₩1,329,999 | ₩1,344,347 | ₩1,325,012 | ₩1,332,807 | +0.21% | 192.4만 |
|---|
| 2026.05.21 | ₩1,313,392 | ₩1,336,511 | ₩1,297,466 | ₩1,321,361 | +0.61% | 245.2만 |
|---|
| 2026.05.20 | ₩1,263,635 | ₩1,314,087 | ₩1,257,618 | ₩1,313,271 | +3.93% | 310.4만 |
|---|
| 2026.05.19 | ₩1,247,883 | ₩1,256,468 | ₩1,235,300 | ₩1,241,893 | -0.48% | 176.7만 |
|---|
| 2026.05.18 | ₩1,267,299 | ₩1,285,953 | ₩1,255,010 | ₩1,265,454 | -0.15% | 150.8만 |
|---|
| 2026.05.15 | ₩1,275,202 | ₩1,283,024 | ₩1,259,102 | ₩1,268,275 | -0.54% | 186.3만 |
|---|
| 2026.05.14 | ₩1,292,919 | ₩1,304,633 | ₩1,284,361 | ₩1,295,674 | +0.21% | 189.8만 |
|---|
| 2026.05.13 | ₩1,259,410 | ₩1,283,091 | ₩1,247,696 | ₩1,277,568 | +1.44% | 235.5만 |
|---|
| 2026.05.12 | ₩1,259,837 | ₩1,268,315 | ₩1,231,275 | ₩1,264,839 | +0.40% | 223.7만 |
|---|
| 2026.05.11 | ₩1,247,121 | ₩1,270,027 | ₩1,239,071 | ₩1,263,448 | +1.31% | 241.1만 |
|---|
| 2026.05.08 | ₩1,251,600 | ₩1,256,655 | ₩1,240,181 | ₩1,252,242 | +0.05% | 166.5만 |
|---|
| 2026.05.07 | ₩1,254,181 | ₩1,264,023 | ₩1,232,853 | ₩1,238,055 | -1.29% | 171.5만 |
|---|
| 2026.05.06 | ₩1,251,507 | ₩1,262,378 | ₩1,245,356 | ₩1,253,406 | +0.15% | 231.8만 |
|---|
| 2026.05.05 | ₩1,216,473 | ₩1,232,546 | ₩1,214,454 | ₩1,228,721 | +1.01% | 150.7만 |
|---|
| 2026.05.04 | ₩1,233,241 | ₩1,236,892 | ₩1,202,125 | ₩1,207,835 | -2.06% | 166만 |
|---|
| 2026.05.01 | ₩1,225,392 | ₩1,251,306 | ₩1,219,695 | ₩1,235,167 | +0.80% | 136만 |
|---|
| 2026.04.30 | ₩1,217,382 | ₩1,240,903 | ₩1,210,148 | ₩1,235,247 | +1.47% | 188만 |
|---|
| 2026.04.29 | ₩1,240,234 | ₩1,243,577 | ₩1,202,339 | ₩1,210,950 | -2.36% | 172.6만 |
|---|
| 2026.04.28 | ₩1,258,607 | ₩1,264,036 | ₩1,235,875 | ₩1,238,964 | -1.56% | 150.2만 |
|---|
| 2026.04.27 | ₩1,238,282 | ₩1,259,262 | ₩1,238,229 | ₩1,254,021 | +1.27% | 122.3만 |
|---|
| 2026.04.24 | ₩1,244,233 | ₩1,247,482 | ₩1,229,163 | ₩1,239,445 | -0.38% | 126.3만 |
|---|
| 2026.04.23 | ₩1,250,263 | ₩1,262,819 | ₩1,231,128 | ₩1,245,316 | -0.40% | 165.5만 |
|---|
| 2026.04.22 | ₩1,255,612 | ₩1,258,260 | ₩1,245,115 | ₩1,250,049 | -0.44% | 138.3만 |
|---|
| 2026.04.21 | ₩1,262,967 | ₩1,273,009 | ₩1,233,602 | ₩1,238,964 | -1.90% | 176.5만 |
|---|
| 2026.04.20 | ₩1,235,126 | ₩1,259,356 | ₩1,234,204 | ₩1,259,276 | +1.96% | 237.4만 |
|---|
| 2026.04.17 | ₩1,224,188 | ₩1,242,494 | ₩1,219,802 | ₩1,238,162 | +1.14% | 280.5만 |
|---|
| 2026.04.16 | ₩1,200,774 | ₩1,214,106 | ₩1,197,913 | ₩1,203,462 | +0.22% | 174.2만 |
|---|
| 2026.04.15 | ₩1,223,520 | ₩1,240,622 | ₩1,199,584 | ₩1,202,780 | -1.70% | 240.4만 |
|---|
| 2026.04.14 | ₩1,196,001 | ₩1,222,437 | ₩1,190,224 | ₩1,216,339 | +1.70% | 282.3만 |
|---|
| 2026.04.13 | ₩1,170,768 | ₩1,199,370 | ₩1,157,115 | ₩1,191,147 | +1.74% | 423.6만 |
|---|
| 2026.04.10 | ₩1,207,968 | ₩1,215,443 | ₩1,196,776 | ₩1,213,892 | +0.49% | 164.3만 |
|---|
| 2026.04.09 | ₩1,206,136 | ₩1,216,032 | ₩1,197,164 | ₩1,208,436 | +0.19% | 179.8만 |
|---|
| 2026.04.08 | ₩1,207,487 | ₩1,227,692 | ₩1,194,904 | ₩1,211,151 | +0.30% | 243.9만 |
|---|
| 2026.04.07 | ₩1,147,300 | ₩1,160,632 | ₩1,136,603 | ₩1,155,524 | +0.72% | 149.8만 |
|---|
| 2026.04.06 | ₩1,153,986 | ₩1,167,639 | ₩1,149,667 | ₩1,158,065 | +0.35% | 144.5만 |
|---|
| 2026.04.02 | ₩1,121,078 | ₩1,159,736 | ₩1,111,197 | ₩1,154,040 | +2.94% | 171.8만 |
|---|
| 2026.04.01 | ₩1,149,908 | ₩1,163,614 | ₩1,136,804 | ₩1,150,256 | +0.03% | 180.4만 |
|---|
| 2026.03.31 | ₩1,101,703 | ₩1,134,597 | ₩1,083,116 | ₩1,131,241 | +2.68% | 269만 |
|---|
| 2026.03.30 | ₩1,084,613 | ₩1,094,656 | ₩1,072,258 | ₩1,079,907 | -0.43% | 162.1만 |
|---|
| 2026.03.27 | ₩1,088,023 | ₩1,092,610 | ₩1,066,775 | ₩1,073,608 | -1.32% | 210.7만 |
|---|
| 2026.03.26 | ₩1,114,927 | ₩1,129,650 | ₩1,091,286 | ₩1,100,018 | -1.34% | 205.2만 |
|---|
| 2026.03.25 | ₩1,129,930 | ₩1,142,955 | ₩1,115,074 | ₩1,125,692 | -0.38% | 162.9만 |
|---|
| 2026.03.24 | ₩1,103,080 | ₩1,129,249 | ₩1,093,813 | ₩1,117,508 | +1.31% | 165.6만 |
|---|
| 2026.03.23 | ₩1,113,871 | ₩1,135,975 | ₩1,108,522 | ₩1,111,558 | -0.21% | 219만 |
|---|
| 2026.03.20 | ₩1,079,104 | ₩1,106,155 | ₩1,076,336 | ₩1,087,836 | +0.81% | 391.8만 |
|---|
| 2026.03.19 | ₩1,060,290 | ₩1,091,380 | ₩1,057,161 | ₩1,082,447 | +2.09% | 176.6만 |
|---|
| 2026.03.18 | ₩1,071,081 | ₩1,091,393 | ₩1,071,081 | ₩1,077,072 | +0.56% | 154.1만 |
|---|
| 2026.03.17 | ₩1,078,168 | ₩1,097,076 | ₩1,074,384 | ₩1,079,158 | +0.09% | 195.6만 |
|---|
| 2026.03.16 | ₩1,059,047 | ₩1,077,045 | ₩1,056,372 | ₩1,062,751 | +0.35% | 208.3만 |
|---|
| 2026.03.13 | ₩1,055,516 | ₩1,067,070 | ₩1,043,669 | ₩1,045,956 | -0.91% | 256.7만 |
|---|
| 2026.03.12 | ₩1,076,858 | ₩1,079,385 | ₩1,048,483 | ₩1,053,056 | -2.21% | 353.3만 |
|---|
| 2026.03.11 | ₩1,109,793 | ₩1,113,603 | ₩1,083,838 | ₩1,101,515 | -0.75% | 222.7만 |
|---|
| 2026.03.10 | ₩1,116,117 | ₩1,131,375 | ₩1,104,979 | ₩1,114,954 | -0.10% | 187.2만 |
|---|
| 2026.03.09 | ₩1,083,116 | ₩1,118,792 | ₩1,063,058 | ₩1,112,574 | +2.72% | 325.8만 |
|---|
| 2026.03.06 | ₩1,091,139 | ₩1,106,062 | ₩1,071,522 | ₩1,098,386 | +0.66% | 247.3만 |
|---|
| 2026.03.05 | ₩1,152,663 | ₩1,158,693 | ₩1,099,429 | ₩1,117,160 | -3.08% | 309.4만 |
|---|
| 2026.03.04 | ₩1,163,133 | ₩1,175,114 | ₩1,149,975 | ₩1,159,669 | -0.30% | 208.2만 |
|---|
| 2026.03.03 | ₩1,117,882 | ₩1,161,127 | ₩1,102,692 | ₩1,153,425 | +3.18% | 378.2만 |
|---|
| 2026.03.02 | ₩1,123,231 | ₩1,168,201 | ₩1,117,882 | ₩1,152,248 | +2.58% | 287.3만 |
|---|
| 2026.02.27 | ₩1,219,508 | ₩1,225,191 | ₩1,142,152 | ₩1,149,400 | -5.75% | 555.2만 |
|---|
| 2026.02.26 | ₩1,240,582 | ₩1,254,796 | ₩1,232,265 | ₩1,242,240 | +0.13% | 222만 |
|---|
| 2026.02.25 | ₩1,223,145 | ₩1,233,562 | ₩1,213,518 | ₩1,232,051 | +0.73% | 176.4만 |
|---|
| 2026.02.24 | ₩1,183,993 | ₩1,219,201 | ₩1,178,925 | ₩1,206,497 | +1.90% | 197.2만 |
|---|
| 2026.02.23 | ₩1,228,200 | ₩1,246,252 | ₩1,181,733 | ₩1,193,179 | -2.85% | 253.6만 |
|---|
| 2026.02.20 | ₩1,220,244 | ₩1,233,375 | ₩1,204,224 | ₩1,233,201 | +1.06% | 200.9만 |
|---|
| 2026.02.19 | ₩1,236,892 | ₩1,243,123 | ₩1,212,140 | ₩1,225,726 | -0.90% | 197.4만 |
|---|
| 2026.02.18 | ₩1,232,318 | ₩1,267,246 | ₩1,230,179 | ₩1,248,565 | +1.32% | 186.5만 |
|---|
| 2026.02.17 | ₩1,213,798 | ₩1,232,278 | ₩1,211,057 | ₩1,224,910 | +0.92% | 200.9만 |
|---|
| 2026.02.13 | ₩1,195,987 | ₩1,211,472 | ₩1,162,009 | ₩1,210,335 | +1.20% | 262.3만 |
|---|
| 2026.02.12 | ₩1,278,571 | ₩1,294,912 | ₩1,208,784 | ₩1,209,546 | -5.40% | 318.9만 |
|---|
| 2026.02.11 | ₩1,271,177 | ₩1,294,564 | ₩1,245,289 | ₩1,263,087 | -0.64% | 265.4만 |
|---|
| 2026.02.10 | ₩1,264,571 | ₩1,286,140 | ₩1,243,484 | ₩1,268,970 | +0.35% | 332.5만 |
|---|
| 2026.02.09 | ₩1,242,240 | ₩1,268,984 | ₩1,239,713 | ₩1,261,790 | +1.57% | 232.3만 |
|---|
| 2026.02.06 | ₩1,213,986 | ₩1,245,944 | ₩1,213,130 | ₩1,241,906 | +2.30% | 247.3만 |
|---|
| 2026.02.05 | ₩1,205,695 | ₩1,217,944 | ₩1,172,332 | ₩1,190,638 | -1.25% | 321.4만 |
|---|
| 2026.02.04 | ₩1,253,098 | ₩1,262,512 | ₩1,195,171 | ₩1,221,246 | -2.54% | 356.2만 |
|---|
| 2026.02.03 | ₩1,269,652 | ₩1,289,710 | ₩1,228,949 | ₩1,255,599 | -1.11% | 232.2만 |
|---|
| 2026.02.02 | ₩1,246,426 | ₩1,269,572 | ₩1,219,615 | ₩1,265,414 | +1.52% | 180.2만 |
|---|
| 2026.01.30 | ₩1,248,859 | ₩1,266,309 | ₩1,234,444 | ₩1,250,812 | +0.16% | 189.4만 |
|---|
| 2026.01.29 | ₩1,253,339 | ₩1,277,515 | ₩1,237,065 | ₩1,257,110 | +0.30% | 233.5만 |
|---|
| 2026.01.28 | ₩1,246,934 | ₩1,253,165 | ₩1,233,896 | ₩1,252,684 | +0.46% | 167.4만 |
|---|
| 2026.01.27 | ₩1,235,554 | ₩1,248,124 | ₩1,230,727 | ₩1,243,203 | +0.62% | 201.3만 |
|---|
| 2026.01.26 | ₩1,228,079 | ₩1,248,578 | ₩1,227,504 | ₩1,246,065 | +1.46% | 265.6만 |
|---|
| 2026.01.23 | ₩1,249,033 | ₩1,253,192 | ₩1,226,261 | ₩1,228,708 | -1.63% | 387.3만 |
|---|
| 2026.01.22 | ₩1,283,773 | ₩1,298,335 | ₩1,271,404 | ₩1,276,539 | -0.56% | 246.8만 |
|---|
| 2026.01.21 | ₩1,262,298 | ₩1,295,620 | ₩1,261,562 | ₩1,274,346 | +0.95% | 225.1만 |
|---|
| 2026.01.20 | ₩1,265,480 | ₩1,287,169 | ₩1,255,746 | ₩1,261,455 | -0.32% | 262.9만 |
|---|
| 2026.01.16 | ₩1,301,076 | ₩1,316,721 | ₩1,279,681 | ₩1,286,367 | -1.13% | 307.2만 |
|---|
| 2026.01.15 | ₩1,236,758 | ₩1,312,121 | ₩1,236,450 | ₩1,304,900 | +5.51% | 377.4만 |
|---|
| 2026.01.14 | ₩1,246,653 | ₩1,254,475 | ₩1,227,398 | ₩1,247,148 | +0.04% | 251.3만 |
|---|
| 2026.01.13 | ₩1,266,737 | ₩1,270,241 | ₩1,244,915 | ₩1,254,475 | -0.97% | 197만 |
|---|
| 2026.01.12 | ₩1,248,926 | ₩1,271,070 | ₩1,242,387 | ₩1,269,719 | +1.66% | 218만 |
|---|
| 2026.01.09 | ₩1,255,304 | ₩1,265,160 | ₩1,247,188 | ₩1,255,585 | +0.02% | 133.4만 |
|---|
| 2026.01.08 | ₩1,250,905 | ₩1,263,889 | ₩1,246,252 | ₩1,250,036 | -0.07% | 196.1만 |
|---|
| 2026.01.07 | ₩1,279,521 | ₩1,281,353 | ₩1,248,926 | ₩1,258,313 | -1.66% | 268.3만 |
|---|
| 2026.01.06 | ₩1,269,532 | ₩1,281,781 | ₩1,261,295 | ₩1,277,635 | +0.64% | 196.6만 |
|---|
| 2026.01.05 | ₩1,222,717 | ₩1,285,953 | ₩1,220,310 | ₩1,268,235 | +3.72% | 374.2만 |
|---|
| 2026.01.02 | ₩1,182,067 | ₩1,222,771 | ₩1,177,721 | ₩1,222,637 | +3.43% | 281.8만 |
|---|
| 2025.12.31 | ₩1,182,201 | ₩1,184,741 | ₩1,172,426 | ₩1,175,381 | -0.58% | 122.2만 |
|---|
| 2025.12.30 | ₩1,196,428 | ₩1,196,803 | ₩1,178,296 | ₩1,182,629 | -1.15% | 183.3만 |
|---|
| 2025.12.29 | ₩1,212,087 | ₩1,212,127 | ₩1,192,176 | ₩1,193,005 | -1.57% | 157.8만 |
|---|
| 2025.12.26 | ₩1,218,171 | ₩1,221,273 | ₩1,210,562 | ₩1,212,876 | -0.43% | 99.5만 |
|---|
| 2025.12.24 | ₩1,205,013 | ₩1,219,348 | ₩1,201,724 | ₩1,217,877 | +1.07% | 77.2만 |
|---|
| 2025.12.23 | ₩1,203,930 | ₩1,211,378 | ₩1,195,038 | ₩1,205,749 | +0.15% | 121만 |
|---|
| 2025.12.22 | ₩1,198,809 | ₩1,210,790 | ₩1,196,562 | ₩1,202,125 | +0.28% | 144.2만 |
|---|
| 2025.12.19 | ₩1,180,957 | ₩1,203,128 | ₩1,179,326 | ₩1,194,744 | +1.17% | 480.8만 |
|---|
| 2025.12.18 | ₩1,177,387 | ₩1,193,821 | ₩1,169,631 | ₩1,171,771 | -0.48% | 206.6만 |
|---|
| 2025.12.17 | ₩1,185,183 | ₩1,198,073 | ₩1,161,261 | ₩1,166,462 | -1.58% | 221.3만 |
|---|
| 2025.12.16 | ₩1,190,398 | ₩1,198,434 | ₩1,169,123 | ₩1,175,582 | -1.24% | 216.2만 |
|---|
| 2025.12.15 | ₩1,192,765 | ₩1,209,439 | ₩1,189,542 | ₩1,189,542 | -0.27% | 197.7만 |
|---|
| 2025.12.12 | ₩1,221,848 | ₩1,223,506 | ₩1,186,065 | ₩1,187,362 | -2.82% | 271.5만 |
|---|
| 2025.12.11 | ₩1,190,063 | ₩1,229,002 | ₩1,187,416 | ₩1,218,211 | +2.37% | 268.3만 |
|---|
| 2025.12.10 | ₩1,165,152 | ₩1,199,718 | ₩1,162,370 | ₩1,189,074 | +2.05% | 239.4만 |
|---|
| 2025.12.09 | ₩1,157,998 | ₩1,181,693 | ₩1,155,738 | ₩1,172,145 | +1.22% | 227.5만 |
|---|
| 2025.12.08 | ₩1,151,446 | ₩1,164,095 | ₩1,145,027 | ₩1,158,921 | +0.65% | 223.8만 |
|---|
| 2025.12.05 | ₩1,119,567 | ₩1,144,894 | ₩1,118,578 | ₩1,142,701 | +2.07% | 227.8만 |
|---|
| 2025.12.04 | ₩1,117,267 | ₩1,128,567 | ₩1,115,877 | ₩1,120,330 | +0.27% | 167.1만 |
|---|
| 2025.12.03 | ₩1,087,060 | ₩1,120,436 | ₩1,087,060 | ₩1,118,645 | +2.91% | 234.8만 |
|---|
| 2025.12.02 | ₩1,084,613 | ₩1,096,086 | ₩1,080,843 | ₩1,090,083 | +0.50% | 225.4만 |
|---|
| 2025.12.01 | ₩1,094,602 | ₩1,102,812 | ₩1,082,594 | ₩1,084,266 | -0.94% | 213.3만 |
|---|
| 2025.11.28 | ₩1,096,488 | ₩1,110,622 | ₩1,095,084 | ₩1,104,564 | +0.74% | 86.8만 |
|---|
| 2025.11.26 | ₩1,077,553 | ₩1,095,926 | ₩1,076,430 | ₩1,091,152 | +1.26% | 186.3만 |
|---|
| 2025.11.25 | ₩1,065,732 | ₩1,076,778 | ₩1,040,313 | ₩1,072,846 | +0.67% | 225.3만 |
|---|
| 2025.11.24 | ₩1,041,182 | ₩1,061,708 | ₩1,036,796 | ₩1,057,322 | +1.55% | 232만 |
|---|
| 2025.11.21 | ₩1,038,762 | ₩1,043,495 | ₩1,008,234 | ₩1,035,017 | -0.36% | 228.5만 |
|---|
| 2025.11.20 | ₩1,063,392 | ₩1,091,139 | ₩1,032,557 | ₩1,034,576 | -2.71% | 259.9만 |
|---|
| 2025.11.19 | ₩1,038,053 | ₩1,053,524 | ₩1,036,315 | ₩1,051,010 | +1.25% | 152.1만 |
|---|
| 2025.11.18 | ₩1,032,383 | ₩1,053,297 | ₩1,025,002 | ₩1,038,053 | +0.55% | 167.4만 |
|---|
| 2025.11.17 | ₩1,056,372 | ₩1,065,371 | ₩1,030,297 | ₩1,037,063 | -1.83% | 185.1만 |
|---|
| 2025.11.14 | ₩1,063,794 | ₩1,070,560 | ₩1,040,326 | ₩1,057,589 | -0.58% | 255.2만 |
|---|
| 2025.11.13 | ₩1,113,951 | ₩1,124,943 | ₩1,076,457 | ₩1,077,098 | -3.31% | 255.7만 |
|---|
| 2025.11.12 | ₩1,088,638 | ₩1,123,231 | ₩1,088,638 | ₩1,121,854 | +3.05% | 295.4만 |
|---|
| 2025.11.11 | ₩1,067,711 | ₩1,085,790 | ₩1,063,874 | ₩1,083,530 | +1.48% | 152.2만 |
|---|
| 2025.11.10 | ₩1,064,502 | ₩1,078,248 | ₩1,054,768 | ₩1,066,000 | +0.14% | 169.8만 |
|---|
| 2025.11.07 | ₩1,047,012 | ₩1,052,441 | ₩1,020,001 | ₩1,051,478 | +0.43% | 209.8만 |
|---|
| 2025.11.06 | ₩1,061,721 | ₩1,067,337 | ₩1,038,989 | ₩1,053,136 | -0.81% | 157.3만 |
|---|
| 2025.11.05 | ₩1,056,961 | ₩1,066,214 | ₩1,037,090 | ₩1,060,504 | +0.34% | 183.3만 |
|---|
| 2025.11.04 | ₩1,038,989 | ₩1,077,767 | ₩1,033,640 | ₩1,057,482 | +1.78% | 204.6만 |
|---|
| 2025.11.03 | ₩1,055,797 | ₩1,064,395 | ₩1,044,926 | ₩1,050,382 | -0.51% | 156.9만 |
|---|
| 2025.10.31 | ₩1,049,660 | ₩1,058,672 | ₩1,047,012 | ₩1,055,530 | +0.56% | 132.8만 |
|---|
| 2025.10.30 | ₩1,047,761 | ₩1,079,291 | ₩1,043,803 | ₩1,056,586 | +0.84% | 183만 |
|---|
| 2025.10.29 | ₩1,053,698 | ₩1,070,399 | ₩1,041,423 | ₩1,047,092 | -0.63% | 225.2만 |
|---|
| 2025.10.28 | ₩1,059,113 | ₩1,067,551 | ₩1,052,829 | ₩1,059,167 | +0.01% | 124.2만 |
|---|
| 2025.10.27 | ₩1,055,035 | ₩1,065,345 | ₩1,052,374 | ₩1,056,359 | +0.13% | 164.5만 |
|---|
| 2025.10.24 | ₩1,016,056 | ₩1,049,165 | ₩1,010,908 | ₩1,048,189 | +3.16% | 250.6만 |
|---|
| 2025.10.23 | ₩1,002,002 | ₩1,009,571 | ₩995,744 | ₩1,003,928 | +0.19% | 161.5만 |
|---|
| 2025.10.22 | ₩1,017,072 | ₩1,017,072 | ₩993,672 | ₩995,664 | -2.10% | 214.1만 |
|---|
| 2025.10.21 | ₩1,014,920 | ₩1,023,344 | ₩1,013,944 | ₩1,014,893 | -0.00% | 178.2만 |
|---|
| 2025.10.20 | ₩1,012,245 | ₩1,024,841 | ₩1,006,736 | ₩1,020,696 | +0.83% | 192.5만 |
|---|
| 2025.10.17 | ₩1,013,783 | ₩1,014,839 | ₩989,527 | ₩1,003,915 | -0.97% | 288.5만 |
|---|
| 2025.10.16 | ₩1,030,511 | ₩1,044,926 | ₩1,006,108 | ₩1,013,703 | -1.63% | 316.1만 |
|---|
| 2025.10.15 | ₩1,041,155 | ₩1,046,330 | ₩1,019,814 | ₩1,026,861 | -1.37% | 321.7만 |
|---|
| 2025.10.14 | ₩1,022,207 | ₩1,051,786 | ₩992,803 | ₩1,030,645 | +0.83% | 471.1만 |
|---|
| 2025.10.13 | ₩1,040,166 | ₩1,057,776 | ₩1,040,166 | ₩1,052,067 | +1.14% | 276.6만 |
|---|
| 2025.10.10 | ₩1,047,172 | ₩1,058,592 | ₩1,021,606 | ₩1,022,087 | -2.40% | 245.8만 |
|---|