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 | ₩1,184,236 | ₩1,200,232 | ₩1,172,470 | ₩1,194,429 | +0.86% | 185.9만 |
| 2026.10.08 | ₩1,174,751 | ₩1,183,983 | ₩1,169,681 | ₩1,177,446 | +0.23% | 175.4만 |
| 2026.10.07 | ₩1,175,124 | ₩1,185,077 | ₩1,158,675 | ₩1,183,609 | +0.72% | 239만 |
| 2026.10.06 | ₩1,202,767 | ₩1,208,596 | ₩1,195,336 | ₩1,196,910 | -0.49% | 204.9만 |
| 2026.10.05 | ₩1,202,606 | ₩1,207,663 | ₩1,183,169 | ₩1,191,947 | -0.89% | 189.7만 |
| 2026.10.02 | ₩1,208,023 | ₩1,218,015 | ₩1,197,017 | ₩1,204,087 | -0.33% | 160.7만 |
| 2026.10.01 | ₩1,195,456 | ₩1,202,847 | ₩1,175,324 | ₩1,196,229 | +0.06% | 258.2만 |
| 2026.09.30 | ₩1,220,683 | ₩1,222,084 | ₩1,201,152 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,201,152 |
| -1.60% |
| 182.3만 |
| 2026.09.29 | ₩1,225,019 | ₩1,226,847 | ₩1,205,808 | ₩1,222,337 | -0.22% | 185.7만 |
|---|
| 2026.09.28 | ₩1,241,948 | ₩1,243,363 | ₩1,220,016 | ₩1,222,391 | -1.57% | 182.6만 |
|---|
| 2026.09.25 | ₩1,237,359 | ₩1,248,472 | ₩1,221,083 | ₩1,247,965 | +0.86% | 195.6만 |
|---|
| 2026.09.24 | ₩1,242,028 | ₩1,245,244 | ₩1,220,256 | ₩1,231,743 | -0.83% | 235.3만 |
|---|
| 2026.09.23 | ₩1,255,009 | ₩1,274,020 | ₩1,245,604 | ₩1,249,179 | -0.46% | 213.2만 |
|---|
| 2026.09.22 | ₩1,290,576 | ₩1,291,069 | ₩1,249,740 | ₩1,266,696 | -1.85% | 205.3만 |
|---|
| 2026.09.21 | ₩1,276,048 | ₩1,283,678 | ₩1,257,530 | ₩1,279,903 | +0.30% | 186.3만 |
|---|
| 2026.09.18 | ₩1,265,989 | ₩1,271,365 | ₩1,253,435 | ₩1,256,703 | -0.73% | 398만 |
|---|
| 2026.09.17 | ₩1,254,169 | ₩1,278,009 | ₩1,230,022 | ₩1,269,337 | +1.21% | 328.7만 |
|---|
| 2026.09.16 | ₩1,309,346 | ₩1,313,615 | ₩1,243,856 | ₩1,251,340 | -4.43% | 354.6만 |
|---|
| 2026.09.15 | ₩1,313,602 | ₩1,318,445 | ₩1,273,366 | ₩1,302,956 | -0.81% | 235.5만 |
|---|
| 2026.09.14 | ₩1,347,421 | ₩1,352,344 | ₩1,305,971 | ₩1,318,671 | -2.13% | 220.7만 |
|---|
| 2026.09.11 | ₩1,380,840 | ₩1,391,432 | ₩1,358,881 | ₩1,373,009 | -0.57% | 116.3만 |
|---|
| 2026.09.10 | ₩1,357,146 | ₩1,370,407 | ₩1,349,662 | ₩1,360,455 | +0.24% | 189.7만 |
|---|
| 2026.09.09 | ₩1,371,434 | ₩1,385,349 | ₩1,349,289 | ₩1,372,475 | +0.08% | 166.2만 |
|---|
| 2026.09.08 | ₩1,388,177 | ₩1,392,566 | ₩1,372,181 | ₩1,382,814 | -0.39% | 126.3만 |
|---|
| 2026.09.04 | ₩1,375,557 | ₩1,389,044 | ₩1,366,938 | ₩1,385,589 | +0.73% | 142.9만 |
|---|
| 2026.09.03 | ₩1,352,090 | ₩1,387,216 | ₩1,350,756 | ₩1,384,682 | +2.41% | 167.5만 |
|---|
| 2026.09.02 | ₩1,347,074 | ₩1,363,216 | ₩1,331,412 | ₩1,339,977 | -0.53% | 219.3만 |
|---|
| 2026.09.01 | ₩1,340,377 | ₩1,375,597 | ₩1,330,038 | ₩1,337,495 | -0.21% | 184.6만 |
|---|
| 2026.08.31 | ₩1,377,571 | ₩1,377,571 | ₩1,364,257 | ₩1,368,633 | -0.65% | 136만 |
|---|
| 2026.08.28 | ₩1,396,101 | ₩1,399,236 | ₩1,376,210 | ₩1,379,425 | -1.19% | 105.3만 |
|---|
| 2026.08.27 | ₩1,389,685 | ₩1,404,186 | ₩1,380,773 | ₩1,388,604 | -0.08% | 171.3만 |
|---|
| 2026.08.26 | ₩1,415,459 | ₩1,417,540 | ₩1,383,148 | ₩1,388,057 | -1.94% | 148.8만 |
|---|
| 2026.08.25 | ₩1,400,784 | ₩1,418,821 | ₩1,386,496 | ₩1,412,631 | +0.85% | 249.7만 |
|---|
| 2026.08.24 | ₩1,386,109 | ₩1,397,275 | ₩1,374,343 | ₩1,382,480 | -0.26% | 198.8만 |
|---|
| 2026.08.21 | ₩1,355,412 | ₩1,392,326 | ₩1,345,887 | ₩1,386,483 | +2.29% | 274.4만 |
|---|
| 2026.08.20 | ₩1,356,746 | ₩1,369,326 | ₩1,336,321 | ₩1,336,681 | -1.48% | 175.6만 |
|---|
| 2026.08.19 | ₩1,393,873 | ₩1,393,873 | ₩1,353,424 | ₩1,362,963 | -2.22% | 274.4만 |
|---|
| 2026.08.18 | ₩1,387,443 | ₩1,392,112 | ₩1,368,873 | ₩1,388,070 | +0.05% | 190.9만 |
|---|
| 2026.08.17 | ₩1,388,497 | ₩1,406,961 | ₩1,384,962 | ₩1,402,532 | +1.01% | 145만 |
|---|
| 2026.08.14 | ₩1,388,657 | ₩1,392,433 | ₩1,373,542 | ₩1,386,669 | -0.14% | 159.3만 |
|---|
| 2026.08.13 | ₩1,388,257 | ₩1,412,884 | ₩1,385,402 | ₩1,390,952 | +0.19% | 142.2만 |
|---|
| 2026.08.12 | ₩1,407,454 | ₩1,408,855 | ₩1,376,424 | ₩1,383,721 | -1.69% | 173.8만 |
|---|
| 2026.08.11 | ₩1,382,627 | ₩1,392,019 | ₩1,370,354 | ₩1,379,986 | -0.19% | 182.9만 |
|---|
| 2026.08.10 | ₩1,386,923 | ₩1,394,687 | ₩1,374,196 | ₩1,380,119 | -0.49% | 181.9만 |
|---|
| 2026.08.07 | ₩1,385,229 | ₩1,396,782 | ₩1,376,811 | ₩1,386,923 | +0.12% | 142.9만 |
|---|
| 2026.08.06 | ₩1,416,846 | ₩1,424,851 | ₩1,375,143 | ₩1,377,544 | -2.77% | 172.7만 |
|---|
| 2026.08.05 | ₩1,419,074 | ₩1,437,084 | ₩1,414,152 | ₩1,414,632 | -0.31% | 164.8만 |
|---|
| 2026.08.04 | ₩1,400,784 | ₩1,422,343 | ₩1,391,806 | ₩1,404,760 | +0.28% | 265.4만 |
|---|
| 2026.08.03 | ₩1,367,432 | ₩1,371,381 | ₩1,340,964 | ₩1,370,180 | +0.20% | 170.7만 |
|---|
| 2026.07.31 | ₩1,380,399 | ₩1,391,419 | ₩1,345,553 | ₩1,358,600 | -1.58% | 155.4만 |
|---|
| 2026.07.30 | ₩1,343,899 | ₩1,373,822 | ₩1,332,092 | ₩1,367,245 | +1.74% | 233.1만 |
|---|
| 2026.07.29 | ₩1,367,432 | ₩1,371,594 | ₩1,304,330 | ₩1,308,399 | -4.32% | 319.8만 |
|---|
| 2026.07.28 | ₩1,390,018 | ₩1,397,729 | ₩1,349,916 | ₩1,378,558 | -0.82% | 217.3만 |
|---|
| 2026.07.27 | ₩1,441,047 | ₩1,452,146 | ₩1,372,768 | ₩1,398,423 | -2.96% | 253.9만 |
|---|
| 2026.07.24 | ₩1,434,136 | ₩1,437,311 | ₩1,403,212 | ₩1,415,766 | -1.28% | 138.1만 |
|---|
| 2026.07.23 | ₩1,430,828 | ₩1,447,117 | ₩1,417,433 | ₩1,433,762 | +0.21% | 185.3만 |
|---|
| 2026.07.22 | ₩1,438,832 | ₩1,476,373 | ₩1,438,138 | ₩1,465,087 | +1.82% | 153.9만 |
|---|
| 2026.07.21 | ₩1,427,559 | ₩1,452,119 | ₩1,418,127 | ₩1,448,224 | +1.45% | 171.9만 |
|---|
| 2026.07.20 | ₩1,433,669 | ₩1,451,346 | ₩1,405,667 | ₩1,407,494 | -1.83% | 171.8만 |
|---|
| 2026.07.17 | ₩1,429,654 | ₩1,448,718 | ₩1,396,982 | ₩1,421,089 | -0.60% | 216.3만 |
|---|
| 2026.07.16 | ₩1,531,057 | ₩1,537,460 | ₩1,452,826 | ₩1,461,431 | -4.55% | 252.9만 |
|---|
| 2026.07.15 | ₩1,532,084 | ₩1,539,515 | ₩1,490,701 | ₩1,536,953 | +0.32% | 273.7만 |
|---|
| 2026.07.14 | ₩1,447,477 | ₩1,525,974 | ₩1,443,475 | ₩1,520,851 | +5.07% | 379.3만 |
|---|
| 2026.07.13 | ₩1,409,242 | ₩1,411,216 | ₩1,383,227 | ₩1,395,328 | -0.99% | 180만 |
|---|
| 2026.07.10 | ₩1,418,407 | ₩1,423,690 | ₩1,398,116 | ₩1,407,695 | -0.76% | 111.1만 |
|---|
| 2026.07.09 | ₩1,407,454 | ₩1,419,474 | ₩1,390,925 | ₩1,408,748 | +0.09% | 124.2만 |
|---|
| 2026.07.08 | ₩1,374,102 | ₩1,387,683 | ₩1,349,982 | ₩1,373,622 | -0.03% | 169.9만 |
|---|
| 2026.07.07 | ₩1,403,452 | ₩1,405,934 | ₩1,380,946 | ₩1,391,419 | -0.86% | 135.4만 |
|---|
| 2026.07.06 | ₩1,373,942 | ₩1,407,841 | ₩1,372,768 | ₩1,407,841 | +2.47% | 175.4만 |
|---|
| 2026.07.02 | ₩1,386,096 | ₩1,386,483 | ₩1,347,061 | ₩1,362,096 | -1.73% | 154.4만 |
|---|
| 2026.07.01 | ₩1,347,421 | ₩1,378,812 | ₩1,338,082 | ₩1,360,241 | +0.95% | 173.5만 |
|---|
| 2026.06.30 | ₩1,359,814 | ₩1,369,193 | ₩1,342,231 | ₩1,349,248 | -0.78% | 316.3만 |
|---|
| 2026.06.29 | ₩1,373,022 | ₩1,382,014 | ₩1,355,652 | ₩1,361,042 | -0.87% | 188.7만 |
|---|
| 2026.06.26 | ₩1,407,108 | ₩1,410,123 | ₩1,351,930 | ₩1,360,241 | -3.33% | 400.9만 |
|---|
| 2026.06.25 | ₩1,461,645 | ₩1,474,492 | ₩1,416,926 | ₩1,420,915 | -2.79% | 195만 |
|---|
| 2026.06.24 | ₩1,454,147 | ₩1,454,281 | ₩1,425,478 | ₩1,436,684 | -1.20% | 193.3만 |
|---|
| 2026.06.23 | ₩1,437,258 | ₩1,472,224 | ₩1,426,132 | ₩1,460,070 | +1.59% | 206.7만 |
|---|
| 2026.06.22 | ₩1,480,429 | ₩1,488,807 | ₩1,456,322 | ₩1,475,986 | -0.30% | 189.4만 |
|---|
| 2026.06.18 | ₩1,494,170 | ₩1,500,840 | ₩1,458,590 | ₩1,462,899 | -2.09% | 449.9만 |
|---|
| 2026.06.17 | ₩1,465,433 | ₩1,496,771 | ₩1,459,870 | ₩1,466,341 | +0.06% | 218만 |
|---|
| 2026.06.16 | ₩1,448,811 | ₩1,463,819 | ₩1,448,184 | ₩1,455,041 | +0.43% | 196.6만 |
|---|
| 2026.06.15 | ₩1,453,507 | ₩1,459,724 | ₩1,434,136 | ₩1,435,697 | -1.23% | 236.4만 |
|---|
| 2026.06.12 | ₩1,404,786 | ₩1,432,455 | ₩1,398,196 | ₩1,417,794 | +0.93% | 220.6만 |
|---|
| 2026.06.11 | ₩1,352,090 | ₩1,383,334 | ₩1,334,680 | ₩1,381,627 | +2.18% | 256.2만 |
|---|
| 2026.06.10 | ₩1,371,901 | ₩1,382,521 | ₩1,334,133 | ₩1,335,801 | -2.63% | 228.7만 |
|---|
| 2026.06.09 | ₩1,416,513 | ₩1,419,928 | ₩1,342,485 | ₩1,376,784 | -2.80% | 286.9만 |
|---|
| 2026.06.08 | ₩1,404,493 | ₩1,418,367 | ₩1,390,552 | ₩1,394,114 | -0.74% | 232.7만 |
|---|
| 2026.06.05 | ₩1,457,909 | ₩1,465,300 | ₩1,381,573 | ₩1,385,682 | -4.95% | 264.4만 |
|---|
| 2026.06.04 | ₩1,404,613 | ₩1,462,018 | ₩1,400,784 | ₩1,457,629 | +3.77% | 260.9만 |
|---|
| 2026.06.03 | ₩1,407,828 | ₩1,408,748 | ₩1,375,450 | ₩1,388,804 | -1.35% | 256.2만 |
|---|
| 2026.06.02 | ₩1,400,437 | ₩1,432,762 | ₩1,397,969 | ₩1,420,235 | +1.41% | 212.6만 |
|---|
| 2026.06.01 | ₩1,354,531 | ₩1,402,385 | ₩1,349,555 | ₩1,398,890 | +3.27% | 266.7만 |
|---|
| 2026.05.29 | ₩1,346,447 | ₩1,370,394 | ₩1,339,416 | ₩1,368,179 | +1.61% | 215.8만 |
|---|
| 2026.05.28 | ₩1,315,963 | ₩1,347,381 | ₩1,310,667 | ₩1,345,246 | +2.23% | 227.3만 |
|---|
| 2026.05.27 | ₩1,328,624 | ₩1,338,949 | ₩1,299,954 | ₩1,329,371 | +0.06% | 219.5만 |
|---|
| 2026.05.26 | ₩1,342,792 | ₩1,356,146 | ₩1,316,777 | ₩1,326,769 | -1.19% | 208.1만 |
|---|
| 2026.05.22 | ₩1,326,916 | ₩1,341,231 | ₩1,321,940 | ₩1,329,718 | +0.21% | 192.4만 |
|---|
| 2026.05.21 | ₩1,310,347 | ₩1,333,413 | ₩1,294,458 | ₩1,318,298 | +0.61% | 245.2만 |
|---|
| 2026.05.20 | ₩1,260,706 | ₩1,311,040 | ₩1,254,702 | ₩1,310,227 | +3.93% | 310.4만 |
|---|
| 2026.05.19 | ₩1,244,990 | ₩1,253,555 | ₩1,232,436 | ₩1,239,013 | -0.48% | 176.7만 |
|---|
| 2026.05.18 | ₩1,264,361 | ₩1,282,971 | ₩1,252,101 | ₩1,262,520 | -0.15% | 150.8만 |
|---|
| 2026.05.15 | ₩1,272,245 | ₩1,280,050 | ₩1,256,183 | ₩1,265,335 | -0.54% | 186.3만 |
|---|
| 2026.05.14 | ₩1,289,922 | ₩1,301,608 | ₩1,281,384 | ₩1,292,670 | +0.21% | 189.8만 |
|---|
| 2026.05.13 | ₩1,256,490 | ₩1,280,116 | ₩1,244,803 | ₩1,274,607 | +1.44% | 235.5만 |
|---|
| 2026.05.12 | ₩1,256,917 | ₩1,265,375 | ₩1,228,421 | ₩1,261,906 | +0.40% | 223.7만 |
|---|
| 2026.05.11 | ₩1,244,230 | ₩1,267,083 | ₩1,236,199 | ₩1,260,519 | +1.31% | 241.1만 |
|---|
| 2026.05.08 | ₩1,248,699 | ₩1,253,742 | ₩1,237,306 | ₩1,249,339 | +0.05% | 166.5만 |
|---|
| 2026.05.07 | ₩1,251,274 | ₩1,261,092 | ₩1,229,995 | ₩1,235,185 | -1.29% | 171.5만 |
|---|
| 2026.05.06 | ₩1,248,605 | ₩1,259,452 | ₩1,242,469 | ₩1,250,500 | +0.15% | 231.8만 |
|---|
| 2026.05.05 | ₩1,213,653 | ₩1,229,688 | ₩1,211,638 | ₩1,225,873 | +1.01% | 150.7만 |
|---|
| 2026.05.04 | ₩1,230,382 | ₩1,234,024 | ₩1,199,338 | ₩1,205,034 | -2.06% | 166만 |
|---|
| 2026.05.01 | ₩1,222,551 | ₩1,248,405 | ₩1,216,868 | ₩1,232,303 | +0.80% | 136만 |
|---|
| 2026.04.30 | ₩1,214,560 | ₩1,238,026 | ₩1,207,342 | ₩1,232,383 | +1.47% | 188만 |
|---|
| 2026.04.29 | ₩1,237,359 | ₩1,240,694 | ₩1,199,551 | ₩1,208,143 | -2.36% | 172.6만 |
|---|
| 2026.04.28 | ₩1,255,689 | ₩1,261,106 | ₩1,233,010 | ₩1,236,092 | -1.56% | 150.2만 |
|---|
| 2026.04.27 | ₩1,235,411 | ₩1,256,343 | ₩1,235,358 | ₩1,251,114 | +1.27% | 122.3만 |
|---|
| 2026.04.24 | ₩1,241,348 | ₩1,244,590 | ₩1,226,313 | ₩1,236,572 | -0.38% | 126.3만 |
|---|
| 2026.04.23 | ₩1,247,365 | ₩1,259,892 | ₩1,228,274 | ₩1,242,429 | -0.40% | 165.5만 |
|---|
| 2026.04.22 | ₩1,252,701 | ₩1,255,343 | ₩1,242,229 | ₩1,247,151 | -0.44% | 138.3만 |
|---|
| 2026.04.21 | ₩1,260,039 | ₩1,270,058 | ₩1,230,742 | ₩1,236,092 | -1.90% | 176.5만 |
|---|
| 2026.04.20 | ₩1,232,263 | ₩1,256,437 | ₩1,231,342 | ₩1,256,356 | +1.96% | 237.4만 |
|---|
| 2026.04.17 | ₩1,221,350 | ₩1,239,614 | ₩1,216,974 | ₩1,235,291 | +1.14% | 280.5만 |
|---|
| 2026.04.16 | ₩1,197,990 | ₩1,211,291 | ₩1,195,136 | ₩1,200,672 | +0.22% | 174.2만 |
|---|
| 2026.04.15 | ₩1,220,683 | ₩1,237,746 | ₩1,196,803 | ₩1,199,992 | -1.70% | 240.4만 |
|---|
| 2026.04.14 | ₩1,193,228 | ₩1,219,603 | ₩1,187,465 | ₩1,213,519 | +1.70% | 282.3만 |
|---|
| 2026.04.13 | ₩1,168,054 | ₩1,196,590 | ₩1,154,433 | ₩1,188,385 | +1.74% | 423.6만 |
|---|
| 2026.04.10 | ₩1,205,168 | ₩1,212,625 | ₩1,194,002 | ₩1,211,078 | +0.49% | 164.3만 |
|---|
| 2026.04.09 | ₩1,203,340 | ₩1,213,212 | ₩1,194,388 | ₩1,205,635 | +0.19% | 179.8만 |
|---|
| 2026.04.08 | ₩1,204,688 | ₩1,224,846 | ₩1,192,134 | ₩1,208,343 | +0.30% | 243.9만 |
|---|
| 2026.04.07 | ₩1,144,641 | ₩1,157,941 | ₩1,133,968 | ₩1,152,845 | +0.72% | 149.8만 |
|---|
| 2026.04.06 | ₩1,151,311 | ₩1,164,932 | ₩1,147,002 | ₩1,155,380 | +0.35% | 144.5만 |
|---|
| 2026.04.02 | ₩1,118,479 | ₩1,157,048 | ₩1,108,620 | ₩1,151,364 | +2.94% | 171.8만 |
|---|
| 2026.04.01 | ₩1,147,242 | ₩1,160,916 | ₩1,134,168 | ₩1,147,589 | +0.03% | 180.4만 |
|---|
| 2026.03.31 | ₩1,099,149 | ₩1,131,967 | ₩1,080,605 | ₩1,128,618 | +2.68% | 269만 |
|---|
| 2026.03.30 | ₩1,082,099 | ₩1,092,118 | ₩1,069,772 | ₩1,077,403 | -0.43% | 162.1만 |
|---|
| 2026.03.27 | ₩1,085,501 | ₩1,090,077 | ₩1,064,302 | ₩1,071,120 | -1.32% | 210.7만 |
|---|
| 2026.03.26 | ₩1,112,343 | ₩1,127,031 | ₩1,088,756 | ₩1,097,468 | -1.34% | 205.2만 |
|---|
| 2026.03.25 | ₩1,127,311 | ₩1,140,305 | ₩1,112,489 | ₩1,123,082 | -0.38% | 162.9만 |
|---|
| 2026.03.24 | ₩1,100,523 | ₩1,126,631 | ₩1,091,277 | ₩1,114,917 | +1.31% | 165.6만 |
|---|
| 2026.03.23 | ₩1,111,289 | ₩1,133,341 | ₩1,105,952 | ₩1,108,981 | -0.21% | 219만 |
|---|
| 2026.03.20 | ₩1,076,603 | ₩1,103,591 | ₩1,073,841 | ₩1,085,314 | +0.81% | 391.8만 |
|---|
| 2026.03.19 | ₩1,057,832 | ₩1,088,849 | ₩1,054,710 | ₩1,079,938 | +2.09% | 176.6만 |
|---|
| 2026.03.18 | ₩1,068,598 | ₩1,088,863 | ₩1,068,598 | ₩1,074,575 | +0.56% | 154.1만 |
|---|
| 2026.03.17 | ₩1,075,669 | ₩1,094,533 | ₩1,071,893 | ₩1,076,656 | +0.09% | 195.6만 |
|---|
| 2026.03.16 | ₩1,056,591 | ₩1,074,548 | ₩1,053,923 | ₩1,060,287 | +0.35% | 208.3만 |
|---|
| 2026.03.13 | ₩1,053,069 | ₩1,064,596 | ₩1,041,249 | ₩1,043,531 | -0.91% | 256.7만 |
|---|
| 2026.03.12 | ₩1,074,361 | ₩1,076,883 | ₩1,046,052 | ₩1,050,615 | -2.21% | 353.3만 |
|---|
| 2026.03.11 | ₩1,107,220 | ₩1,111,022 | ₩1,081,325 | ₩1,098,962 | -0.75% | 222.7만 |
|---|
| 2026.03.10 | ₩1,113,530 | ₩1,128,752 | ₩1,102,417 | ₩1,112,369 | -0.10% | 187.2만 |
|---|
| 2026.03.09 | ₩1,080,605 | ₩1,116,198 | ₩1,060,594 | ₩1,109,995 | +2.72% | 325.8만 |
|---|
| 2026.03.06 | ₩1,088,609 | ₩1,103,498 | ₩1,069,038 | ₩1,095,840 | +0.66% | 247.3만 |
|---|
| 2026.03.05 | ₩1,149,990 | ₩1,156,007 | ₩1,096,881 | ₩1,114,571 | -3.08% | 309.4만 |
|---|
| 2026.03.04 | ₩1,160,436 | ₩1,172,389 | ₩1,147,309 | ₩1,156,981 | -0.30% | 208.2만 |
|---|
| 2026.03.03 | ₩1,115,291 | ₩1,158,435 | ₩1,100,136 | ₩1,150,751 | +3.18% | 378.2만 |
|---|
| 2026.03.02 | ₩1,120,627 | ₩1,165,492 | ₩1,115,291 | ₩1,149,577 | +2.58% | 287.3만 |
|---|
| 2026.02.27 | ₩1,216,681 | ₩1,222,351 | ₩1,139,504 | ₩1,146,735 | -5.75% | 555.2만 |
|---|
| 2026.02.26 | ₩1,237,706 | ₩1,251,887 | ₩1,229,408 | ₩1,239,360 | +0.13% | 222만 |
|---|
| 2026.02.25 | ₩1,220,310 | ₩1,230,702 | ₩1,210,704 | ₩1,229,195 | +0.73% | 176.4만 |
|---|
| 2026.02.24 | ₩1,181,248 | ₩1,216,374 | ₩1,176,192 | ₩1,203,700 | +1.90% | 197.2만 |
|---|
| 2026.02.23 | ₩1,225,352 | ₩1,243,363 | ₩1,178,993 | ₩1,190,413 | -2.85% | 253.6만 |
|---|
| 2026.02.20 | ₩1,217,415 | ₩1,230,515 | ₩1,201,432 | ₩1,230,342 | +1.06% | 200.9만 |
|---|
| 2026.02.19 | ₩1,234,024 | ₩1,240,241 | ₩1,209,330 | ₩1,222,884 | -0.90% | 197.4만 |
|---|
| 2026.02.18 | ₩1,229,461 | ₩1,264,308 | ₩1,227,327 | ₩1,245,670 | +1.32% | 186.5만 |
|---|
| 2026.02.17 | ₩1,210,984 | ₩1,229,421 | ₩1,208,250 | ₩1,222,071 | +0.92% | 200.9만 |
|---|
| 2026.02.13 | ₩1,193,214 | ₩1,208,663 | ₩1,159,316 | ₩1,207,529 | +1.20% | 262.3만 |
|---|
| 2026.02.12 | ₩1,275,607 | ₩1,291,910 | ₩1,205,982 | ₩1,206,742 | -5.40% | 318.9만 |
|---|
| 2026.02.11 | ₩1,268,230 | ₩1,291,563 | ₩1,242,402 | ₩1,260,159 | -0.64% | 265.4만 |
|---|
| 2026.02.10 | ₩1,261,639 | ₩1,283,158 | ₩1,240,601 | ₩1,266,029 | +0.35% | 332.5만 |
|---|
| 2026.02.09 | ₩1,239,360 | ₩1,266,042 | ₩1,236,839 | ₩1,258,865 | +1.57% | 232.3만 |
|---|
| 2026.02.06 | ₩1,211,171 | ₩1,243,056 | ₩1,210,317 | ₩1,239,027 | +2.30% | 247.3만 |
|---|
| 2026.02.05 | ₩1,202,900 | ₩1,215,120 | ₩1,169,615 | ₩1,187,878 | -1.25% | 321.4만 |
|---|
| 2026.02.04 | ₩1,250,193 | ₩1,259,585 | ₩1,192,401 | ₩1,218,415 | -2.54% | 356.2만 |
|---|
| 2026.02.03 | ₩1,266,709 | ₩1,286,720 | ₩1,226,100 | ₩1,252,688 | -1.11% | 232.2만 |
|---|
| 2026.02.02 | ₩1,243,536 | ₩1,266,629 | ₩1,216,788 | ₩1,262,480 | +1.52% | 180.2만 |
|---|
| 2026.01.30 | ₩1,245,964 | ₩1,263,374 | ₩1,231,583 | ₩1,247,912 | +0.16% | 189.4만 |
|---|
| 2026.01.29 | ₩1,250,433 | ₩1,274,553 | ₩1,234,197 | ₩1,254,195 | +0.30% | 233.5만 |
|---|
| 2026.01.28 | ₩1,244,043 | ₩1,250,260 | ₩1,231,036 | ₩1,249,779 | +0.46% | 167.4만 |
|---|
| 2026.01.27 | ₩1,232,690 | ₩1,245,230 | ₩1,227,874 | ₩1,240,321 | +0.62% | 201.3만 |
|---|
| 2026.01.26 | ₩1,225,232 | ₩1,245,684 | ₩1,224,659 | ₩1,243,176 | +1.46% | 265.6만 |
|---|
| 2026.01.23 | ₩1,246,137 | ₩1,250,286 | ₩1,223,418 | ₩1,225,859 | -1.63% | 387.3만 |
|---|
| 2026.01.22 | ₩1,280,797 | ₩1,295,325 | ₩1,268,457 | ₩1,273,580 | -0.56% | 246.8만 |
|---|
| 2026.01.21 | ₩1,259,372 | ₩1,292,617 | ₩1,258,638 | ₩1,271,392 | +0.95% | 225.1만 |
|---|
| 2026.01.20 | ₩1,262,547 | ₩1,284,185 | ₩1,252,834 | ₩1,258,531 | -0.32% | 262.9만 |
|---|
| 2026.01.16 | ₩1,298,060 | ₩1,313,669 | ₩1,276,715 | ₩1,283,385 | -1.13% | 307.2만 |
|---|
| 2026.01.15 | ₩1,233,891 | ₩1,309,079 | ₩1,233,584 | ₩1,301,875 | +5.51% | 377.4만 |
|---|
| 2026.01.14 | ₩1,243,763 | ₩1,251,567 | ₩1,224,552 | ₩1,244,256 | +0.04% | 251.3만 |
|---|
| 2026.01.13 | ₩1,263,801 | ₩1,267,296 | ₩1,242,028 | ₩1,251,567 | -0.97% | 197만 |
|---|
| 2026.01.12 | ₩1,246,031 | ₩1,268,123 | ₩1,239,507 | ₩1,266,776 | +1.66% | 218만 |
|---|
| 2026.01.09 | ₩1,252,394 | ₩1,262,226 | ₩1,244,296 | ₩1,252,674 | +0.02% | 133.4만 |
|---|
| 2026.01.08 | ₩1,248,005 | ₩1,260,959 | ₩1,243,363 | ₩1,247,138 | -0.07% | 196.1만 |
|---|
| 2026.01.07 | ₩1,276,554 | ₩1,278,382 | ₩1,246,031 | ₩1,255,396 | -1.66% | 268.3만 |
|---|
| 2026.01.06 | ₩1,266,589 | ₩1,278,809 | ₩1,258,371 | ₩1,274,673 | +0.64% | 196.6만 |
|---|
| 2026.01.05 | ₩1,219,883 | ₩1,282,971 | ₩1,217,481 | ₩1,265,295 | +3.72% | 374.2만 |
|---|
| 2026.01.02 | ₩1,179,327 | ₩1,219,936 | ₩1,174,991 | ₩1,219,803 | +3.43% | 281.8만 |
|---|
| 2025.12.31 | ₩1,179,460 | ₩1,181,995 | ₩1,169,708 | ₩1,172,656 | -0.58% | 122.2만 |
|---|
| 2025.12.30 | ₩1,193,655 | ₩1,194,028 | ₩1,175,565 | ₩1,179,887 | -1.15% | 183.3만 |
|---|
| 2025.12.29 | ₩1,209,277 | ₩1,209,317 | ₩1,189,412 | ₩1,190,239 | -1.57% | 157.8만 |
|---|
| 2025.12.26 | ₩1,215,347 | ₩1,218,442 | ₩1,207,756 | ₩1,210,064 | -0.43% | 99.5만 |
|---|
| 2025.12.24 | ₩1,202,219 | ₩1,216,521 | ₩1,198,938 | ₩1,215,053 | +1.07% | 77.2만 |
|---|
| 2025.12.23 | ₩1,201,139 | ₩1,208,570 | ₩1,192,267 | ₩1,202,953 | +0.15% | 121만 |
|---|
| 2025.12.22 | ₩1,196,029 | ₩1,207,983 | ₩1,193,788 | ₩1,199,338 | +0.28% | 144.2만 |
|---|
| 2025.12.19 | ₩1,178,219 | ₩1,200,338 | ₩1,176,592 | ₩1,191,974 | +1.17% | 480.8만 |
|---|
| 2025.12.18 | ₩1,174,657 | ₩1,191,053 | ₩1,166,920 | ₩1,169,054 | -0.48% | 206.6만 |
|---|
| 2025.12.17 | ₩1,182,435 | ₩1,195,296 | ₩1,158,568 | ₩1,163,758 | -1.58% | 221.3만 |
|---|
| 2025.12.16 | ₩1,187,638 | ₩1,195,656 | ₩1,166,413 | ₩1,172,856 | -1.24% | 216.2만 |
|---|
| 2025.12.15 | ₩1,189,999 | ₩1,206,635 | ₩1,186,784 | ₩1,186,784 | -0.27% | 197.7만 |
|---|
| 2025.12.12 | ₩1,219,016 | ₩1,220,670 | ₩1,183,316 | ₩1,184,610 | -2.82% | 271.5만 |
|---|
| 2025.12.11 | ₩1,187,304 | ₩1,226,153 | ₩1,184,663 | ₩1,215,387 | +2.37% | 268.3만 |
|---|
| 2025.12.10 | ₩1,162,451 | ₩1,196,937 | ₩1,159,676 | ₩1,186,317 | +2.05% | 239.4만 |
|---|
| 2025.12.09 | ₩1,155,313 | ₩1,178,953 | ₩1,153,059 | ₩1,169,428 | +1.22% | 227.5만 |
|---|
| 2025.12.08 | ₩1,148,776 | ₩1,161,397 | ₩1,142,373 | ₩1,156,234 | +0.65% | 223.8만 |
|---|
| 2025.12.05 | ₩1,116,972 | ₩1,142,239 | ₩1,115,985 | ₩1,140,051 | +2.07% | 227.8만 |
|---|
| 2025.12.04 | ₩1,114,677 | ₩1,125,950 | ₩1,113,290 | ₩1,117,732 | +0.27% | 167.1만 |
|---|
| 2025.12.03 | ₩1,084,540 | ₩1,117,839 | ₩1,084,540 | ₩1,116,051 | +2.91% | 234.8만 |
|---|
| 2025.12.02 | ₩1,082,099 | ₩1,093,545 | ₩1,078,337 | ₩1,087,555 | +0.50% | 225.4만 |
|---|
| 2025.12.01 | ₩1,092,065 | ₩1,100,256 | ₩1,080,084 | ₩1,081,752 | -0.94% | 213.3만 |
|---|
| 2025.11.28 | ₩1,093,946 | ₩1,108,047 | ₩1,092,545 | ₩1,102,003 | +0.74% | 86.8만 |
|---|
| 2025.11.26 | ₩1,075,055 | ₩1,093,385 | ₩1,073,934 | ₩1,088,623 | +1.26% | 186.3만 |
|---|
| 2025.11.25 | ₩1,063,262 | ₩1,074,281 | ₩1,037,901 | ₩1,070,359 | +0.67% | 225.3만 |
|---|
| 2025.11.24 | ₩1,038,768 | ₩1,059,246 | ₩1,034,392 | ₩1,054,870 | +1.55% | 232만 |
|---|
| 2025.11.21 | ₩1,036,353 | ₩1,041,076 | ₩1,005,896 | ₩1,032,618 | -0.36% | 228.5만 |
|---|
| 2025.11.20 | ₩1,060,927 | ₩1,088,609 | ₩1,030,163 | ₩1,032,178 | -2.71% | 259.9만 |
|---|
| 2025.11.19 | ₩1,035,646 | ₩1,051,082 | ₩1,033,912 | ₩1,048,574 | +1.25% | 152.1만 |
|---|
| 2025.11.18 | ₩1,029,990 | ₩1,050,855 | ₩1,022,626 | ₩1,035,646 | +0.55% | 167.4만 |
|---|
| 2025.11.17 | ₩1,053,923 | ₩1,062,902 | ₩1,027,909 | ₩1,034,659 | -1.83% | 185.1만 |
|---|
| 2025.11.14 | ₩1,061,327 | ₩1,068,078 | ₩1,037,914 | ₩1,055,137 | -0.58% | 255.2만 |
|---|
| 2025.11.13 | ₩1,111,369 | ₩1,122,335 | ₩1,073,961 | ₩1,074,601 | -3.31% | 255.7만 |
|---|
| 2025.11.12 | ₩1,086,115 | ₩1,120,627 | ₩1,086,115 | ₩1,119,253 | +3.05% | 295.4만 |
|---|
| 2025.11.11 | ₩1,065,236 | ₩1,083,273 | ₩1,061,407 | ₩1,081,018 | +1.48% | 152.2만 |
|---|
| 2025.11.10 | ₩1,062,034 | ₩1,075,749 | ₩1,052,322 | ₩1,063,529 | +0.14% | 169.8만 |
|---|
| 2025.11.07 | ₩1,044,585 | ₩1,050,001 | ₩1,017,636 | ₩1,049,041 | +0.43% | 209.8만 |
|---|
| 2025.11.06 | ₩1,059,260 | ₩1,064,863 | ₩1,036,580 | ₩1,050,695 | -0.81% | 157.3만 |
|---|
| 2025.11.05 | ₩1,054,510 | ₩1,063,742 | ₩1,034,686 | ₩1,058,046 | +0.34% | 183.3만 |
|---|
| 2025.11.04 | ₩1,036,580 | ₩1,075,268 | ₩1,031,244 | ₩1,055,031 | +1.78% | 204.6만 |
|---|
| 2025.11.03 | ₩1,053,350 | ₩1,061,928 | ₩1,042,503 | ₩1,047,947 | -0.51% | 156.9만 |
|---|
| 2025.10.31 | ₩1,047,226 | ₩1,056,218 | ₩1,044,585 | ₩1,053,083 | +0.56% | 132.8만 |
|---|
| 2025.10.30 | ₩1,045,332 | ₩1,076,789 | ₩1,041,383 | ₩1,054,137 | +0.84% | 183만 |
|---|
| 2025.10.29 | ₩1,051,255 | ₩1,067,918 | ₩1,039,008 | ₩1,044,665 | -0.63% | 225.2만 |
|---|
| 2025.10.28 | ₩1,056,658 | ₩1,065,076 | ₩1,050,388 | ₩1,056,711 | +0.01% | 124.2만 |
|---|
| 2025.10.27 | ₩1,052,589 | ₩1,062,875 | ₩1,049,934 | ₩1,053,910 | +0.13% | 164.5만 |
|---|
| 2025.10.24 | ₩1,013,701 | ₩1,046,732 | ₩1,008,564 | ₩1,045,759 | +3.16% | 250.6만 |
|---|
| 2025.10.23 | ₩999,680 | ₩1,007,230 | ₩993,436 | ₩1,001,601 | +0.19% | 161.5만 |
|---|
| 2025.10.22 | ₩1,014,715 | ₩1,014,715 | ₩991,368 | ₩993,356 | -2.10% | 214.1만 |
|---|
| 2025.10.21 | ₩1,012,567 | ₩1,020,971 | ₩1,011,593 | ₩1,012,540 | -0.00% | 178.2만 |
|---|
| 2025.10.20 | ₩1,009,899 | ₩1,022,466 | ₩1,004,402 | ₩1,018,330 | +0.83% | 192.5만 |
|---|
| 2025.10.17 | ₩1,011,433 | ₩1,012,487 | ₩987,233 | ₩1,001,587 | -0.97% | 288.5만 |
|---|
| 2025.10.16 | ₩1,028,122 | ₩1,042,503 | ₩1,003,775 | ₩1,011,353 | -1.63% | 316.1만 |
|---|
| 2025.10.15 | ₩1,038,741 | ₩1,043,904 | ₩1,017,449 | ₩1,024,480 | -1.37% | 321.7만 |
|---|
| 2025.10.14 | ₩1,019,837 | ₩1,049,347 | ₩990,501 | ₩1,028,256 | +0.83% | 471.1만 |
|---|
| 2025.10.13 | ₩1,037,754 | ₩1,055,324 | ₩1,037,754 | ₩1,049,628 | +1.14% | 276.6만 |
|---|
| 2025.10.10 | ₩1,044,745 | ₩1,056,138 | ₩1,019,237 | ₩1,019,717 | -2.40% | 245.8만 |
|---|
| 2025.10.09 | ₩1,039,048 | ₩1,044,465 | ₩1,029,043 | ₩1,040,529 | +0.14% | 157.5만 |
|---|