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 | ₩1,185,834 | ₩1,201,851 | ₩1,174,051 | ₩1,196,040 | +0.86% | 185.9만 |
| 2026.10.08 | ₩1,176,336 | ₩1,185,580 | ₩1,171,260 | ₩1,179,034 | +0.23% | 175.4만 |
| 2026.10.07 | ₩1,176,710 | ₩1,186,676 | ₩1,160,239 | ₩1,185,206 | +0.72% | 239만 |
| 2026.10.06 | ₩1,204,389 | ₩1,210,227 | ₩1,196,948 | ₩1,198,525 | -0.49% | 204.9만 |
| 2026.10.05 | ₩1,204,229 | ₩1,209,292 | ₩1,184,765 | ₩1,193,555 | -0.89% | 189.7만 |
| 2026.10.02 | ₩1,209,653 | ₩1,219,658 | ₩1,198,632 | ₩1,205,712 | -0.33% | 160.7만 |
| 2026.10.01 | ₩1,197,069 | ₩1,204,469 | ₩1,176,910 | ₩1,197,843 | +0.06% | 258.2만 |
| 2026.09.30 | ₩1,222,330 | ₩1,223,733 | ₩1,202,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,202,773 |
| -1.60% |
| 182.3만 |
| 2026.09.29 | ₩1,226,672 | ₩1,228,502 | ₩1,207,435 | ₩1,223,987 | -0.22% | 185.7만 |
|---|
| 2026.09.28 | ₩1,243,624 | ₩1,245,040 | ₩1,221,662 | ₩1,224,040 | -1.57% | 182.6만 |
|---|
| 2026.09.25 | ₩1,239,029 | ₩1,250,157 | ₩1,222,731 | ₩1,249,649 | +0.86% | 195.6만 |
|---|
| 2026.09.24 | ₩1,243,704 | ₩1,246,924 | ₩1,221,903 | ₩1,233,405 | -0.83% | 235.3만 |
|---|
| 2026.09.23 | ₩1,256,702 | ₩1,275,739 | ₩1,247,284 | ₩1,250,865 | -0.46% | 213.2만 |
|---|
| 2026.09.22 | ₩1,292,317 | ₩1,292,811 | ₩1,251,426 | ₩1,268,405 | -1.85% | 205.3만 |
|---|
| 2026.09.21 | ₩1,277,769 | ₩1,285,410 | ₩1,259,227 | ₩1,281,630 | +0.30% | 186.3만 |
|---|
| 2026.09.18 | ₩1,267,697 | ₩1,273,080 | ₩1,255,126 | ₩1,258,399 | -0.73% | 398만 |
|---|
| 2026.09.17 | ₩1,255,861 | ₩1,279,733 | ₩1,231,681 | ₩1,271,050 | +1.21% | 328.7만 |
|---|
| 2026.09.16 | ₩1,311,113 | ₩1,315,388 | ₩1,245,534 | ₩1,253,029 | -4.43% | 354.6만 |
|---|
| 2026.09.15 | ₩1,315,374 | ₩1,320,224 | ₩1,275,084 | ₩1,304,714 | -0.81% | 235.5만 |
|---|
| 2026.09.14 | ₩1,349,239 | ₩1,354,168 | ₩1,307,733 | ₩1,320,451 | -2.13% | 220.7만 |
|---|
| 2026.09.11 | ₩1,382,703 | ₩1,393,309 | ₩1,360,714 | ₩1,374,861 | -0.57% | 116.3만 |
|---|
| 2026.09.10 | ₩1,358,977 | ₩1,372,256 | ₩1,351,483 | ₩1,362,290 | +0.24% | 189.7만 |
|---|
| 2026.09.09 | ₩1,373,285 | ₩1,387,218 | ₩1,351,109 | ₩1,374,327 | +0.08% | 166.2만 |
|---|
| 2026.09.08 | ₩1,390,050 | ₩1,394,445 | ₩1,374,033 | ₩1,384,680 | -0.39% | 126.3만 |
|---|
| 2026.09.04 | ₩1,377,412 | ₩1,390,918 | ₩1,368,783 | ₩1,387,458 | +0.73% | 142.9만 |
|---|
| 2026.09.03 | ₩1,353,914 | ₩1,389,088 | ₩1,352,579 | ₩1,386,550 | +2.41% | 167.5만 |
|---|
| 2026.09.02 | ₩1,348,891 | ₩1,365,056 | ₩1,333,208 | ₩1,341,785 | -0.53% | 219.3만 |
|---|
| 2026.09.01 | ₩1,342,185 | ₩1,377,453 | ₩1,331,832 | ₩1,339,300 | -0.21% | 184.6만 |
|---|
| 2026.08.31 | ₩1,379,430 | ₩1,379,430 | ₩1,366,098 | ₩1,370,479 | -0.65% | 136만 |
|---|
| 2026.08.28 | ₩1,397,985 | ₩1,401,124 | ₩1,378,067 | ₩1,381,287 | -1.19% | 105.3만 |
|---|
| 2026.08.27 | ₩1,391,560 | ₩1,406,081 | ₩1,382,636 | ₩1,390,477 | -0.08% | 171.3만 |
|---|
| 2026.08.26 | ₩1,417,369 | ₩1,419,453 | ₩1,385,014 | ₩1,389,930 | -1.94% | 148.8만 |
|---|
| 2026.08.25 | ₩1,402,674 | ₩1,420,735 | ₩1,388,367 | ₩1,414,537 | +0.85% | 249.7만 |
|---|
| 2026.08.24 | ₩1,387,979 | ₩1,399,161 | ₩1,376,197 | ₩1,384,346 | -0.26% | 198.8만 |
|---|
| 2026.08.21 | ₩1,357,241 | ₩1,394,205 | ₩1,347,703 | ₩1,388,353 | +2.29% | 274.4만 |
|---|
| 2026.08.20 | ₩1,358,577 | ₩1,371,174 | ₩1,338,124 | ₩1,338,485 | -1.48% | 175.6만 |
|---|
| 2026.08.19 | ₩1,395,754 | ₩1,395,754 | ₩1,355,250 | ₩1,364,802 | -2.22% | 274.4만 |
|---|
| 2026.08.18 | ₩1,389,315 | ₩1,393,991 | ₩1,370,720 | ₩1,389,943 | +0.05% | 190.9만 |
|---|
| 2026.08.17 | ₩1,390,371 | ₩1,408,859 | ₩1,386,830 | ₩1,404,424 | +1.01% | 145만 |
|---|
| 2026.08.14 | ₩1,390,531 | ₩1,394,311 | ₩1,375,395 | ₩1,388,540 | -0.14% | 159.3만 |
|---|
| 2026.08.13 | ₩1,390,130 | ₩1,414,790 | ₩1,387,271 | ₩1,392,829 | +0.19% | 142.2만 |
|---|
| 2026.08.12 | ₩1,409,353 | ₩1,410,756 | ₩1,378,281 | ₩1,385,588 | -1.69% | 173.8만 |
|---|
| 2026.08.11 | ₩1,384,493 | ₩1,393,897 | ₩1,372,202 | ₩1,381,848 | -0.19% | 182.9만 |
|---|
| 2026.08.10 | ₩1,388,794 | ₩1,396,569 | ₩1,376,050 | ₩1,381,981 | -0.49% | 181.9만 |
|---|
| 2026.08.07 | ₩1,387,098 | ₩1,398,666 | ₩1,378,668 | ₩1,388,794 | +0.12% | 142.9만 |
|---|
| 2026.08.06 | ₩1,418,758 | ₩1,426,773 | ₩1,376,998 | ₩1,379,403 | -2.77% | 172.7만 |
|---|
| 2026.08.05 | ₩1,420,989 | ₩1,439,023 | ₩1,416,060 | ₩1,416,540 | -0.31% | 164.8만 |
|---|
| 2026.08.04 | ₩1,402,674 | ₩1,424,262 | ₩1,393,684 | ₩1,406,655 | +0.28% | 265.4만 |
|---|
| 2026.08.03 | ₩1,369,277 | ₩1,373,231 | ₩1,342,773 | ₩1,372,029 | +0.20% | 170.7만 |
|---|
| 2026.07.31 | ₩1,382,262 | ₩1,393,296 | ₩1,347,369 | ₩1,360,433 | -1.58% | 155.4만 |
|---|
| 2026.07.30 | ₩1,345,712 | ₩1,375,676 | ₩1,333,890 | ₩1,369,090 | +1.74% | 233.1만 |
|---|
| 2026.07.29 | ₩1,369,277 | ₩1,373,445 | ₩1,306,090 | ₩1,310,164 | -4.32% | 319.8만 |
|---|
| 2026.07.28 | ₩1,391,894 | ₩1,399,615 | ₩1,351,737 | ₩1,380,418 | -0.82% | 217.3만 |
|---|
| 2026.07.27 | ₩1,442,991 | ₩1,454,105 | ₩1,374,621 | ₩1,400,309 | -2.96% | 253.9만 |
|---|
| 2026.07.24 | ₩1,436,071 | ₩1,439,250 | ₩1,405,105 | ₩1,417,676 | -1.28% | 138.1만 |
|---|
| 2026.07.23 | ₩1,432,758 | ₩1,449,069 | ₩1,419,346 | ₩1,435,697 | +0.21% | 185.3만 |
|---|
| 2026.07.22 | ₩1,440,773 | ₩1,478,365 | ₩1,440,079 | ₩1,467,063 | +1.82% | 153.9만 |
|---|
| 2026.07.21 | ₩1,429,485 | ₩1,454,079 | ₩1,420,040 | ₩1,450,178 | +1.45% | 171.9만 |
|---|
| 2026.07.20 | ₩1,435,603 | ₩1,453,304 | ₩1,407,563 | ₩1,409,394 | -1.83% | 171.8만 |
|---|
| 2026.07.17 | ₩1,431,582 | ₩1,450,672 | ₩1,398,867 | ₩1,423,006 | -0.60% | 216.3만 |
|---|
| 2026.07.16 | ₩1,533,123 | ₩1,539,535 | ₩1,454,787 | ₩1,463,403 | -4.55% | 252.9만 |
|---|
| 2026.07.15 | ₩1,534,151 | ₩1,541,592 | ₩1,492,712 | ₩1,539,027 | +0.32% | 273.7만 |
|---|
| 2026.07.14 | ₩1,449,430 | ₩1,528,033 | ₩1,445,422 | ₩1,522,903 | +5.07% | 379.3만 |
|---|
| 2026.07.13 | ₩1,411,143 | ₩1,413,121 | ₩1,385,094 | ₩1,397,210 | -0.99% | 180만 |
|---|
| 2026.07.10 | ₩1,420,321 | ₩1,425,611 | ₩1,400,002 | ₩1,409,594 | -0.76% | 111.1만 |
|---|
| 2026.07.09 | ₩1,409,353 | ₩1,421,390 | ₩1,392,802 | ₩1,410,649 | +0.09% | 124.2만 |
|---|
| 2026.07.08 | ₩1,375,956 | ₩1,389,556 | ₩1,351,804 | ₩1,375,476 | -0.03% | 169.9만 |
|---|
| 2026.07.07 | ₩1,405,346 | ₩1,407,830 | ₩1,382,809 | ₩1,393,296 | -0.86% | 135.4만 |
|---|
| 2026.07.06 | ₩1,375,796 | ₩1,409,741 | ₩1,374,621 | ₩1,409,741 | +2.47% | 175.4만 |
|---|
| 2026.07.02 | ₩1,387,966 | ₩1,388,353 | ₩1,348,878 | ₩1,363,933 | -1.73% | 154.4만 |
|---|
| 2026.07.01 | ₩1,349,239 | ₩1,380,672 | ₩1,339,888 | ₩1,362,077 | +0.95% | 173.5만 |
|---|
| 2026.06.30 | ₩1,361,649 | ₩1,371,040 | ₩1,344,042 | ₩1,351,069 | -0.78% | 316.3만 |
|---|
| 2026.06.29 | ₩1,374,874 | ₩1,383,878 | ₩1,357,481 | ₩1,362,878 | -0.87% | 188.7만 |
|---|
| 2026.06.26 | ₩1,409,006 | ₩1,412,025 | ₩1,353,754 | ₩1,362,077 | -3.33% | 400.9만 |
|---|
| 2026.06.25 | ₩1,463,617 | ₩1,476,481 | ₩1,418,838 | ₩1,422,832 | -2.79% | 195만 |
|---|
| 2026.06.24 | ₩1,456,109 | ₩1,456,243 | ₩1,427,401 | ₩1,438,623 | -1.20% | 193.3만 |
|---|
| 2026.06.23 | ₩1,439,197 | ₩1,474,210 | ₩1,428,056 | ₩1,462,040 | +1.59% | 206.7만 |
|---|
| 2026.06.22 | ₩1,482,426 | ₩1,490,815 | ₩1,458,287 | ₩1,477,978 | -0.30% | 189.4만 |
|---|
| 2026.06.18 | ₩1,496,186 | ₩1,502,865 | ₩1,460,558 | ₩1,464,873 | -2.09% | 449.9만 |
|---|
| 2026.06.17 | ₩1,467,411 | ₩1,498,791 | ₩1,461,840 | ₩1,468,319 | +0.06% | 218만 |
|---|
| 2026.06.16 | ₩1,450,766 | ₩1,465,794 | ₩1,450,138 | ₩1,457,004 | +0.43% | 196.6만 |
|---|
| 2026.06.15 | ₩1,455,468 | ₩1,461,693 | ₩1,436,071 | ₩1,437,634 | -1.23% | 236.4만 |
|---|
| 2026.06.12 | ₩1,406,682 | ₩1,434,388 | ₩1,400,082 | ₩1,419,706 | +0.93% | 220.6만 |
|---|
| 2026.06.11 | ₩1,353,914 | ₩1,385,201 | ₩1,336,481 | ₩1,383,491 | +2.18% | 256.2만 |
|---|
| 2026.06.10 | ₩1,373,752 | ₩1,384,386 | ₩1,335,933 | ₩1,337,603 | -2.63% | 228.7만 |
|---|
| 2026.06.09 | ₩1,418,424 | ₩1,421,844 | ₩1,344,296 | ₩1,378,642 | -2.80% | 286.9만 |
|---|
| 2026.06.08 | ₩1,406,388 | ₩1,420,281 | ₩1,392,428 | ₩1,395,995 | -0.74% | 232.7만 |
|---|
| 2026.06.05 | ₩1,459,876 | ₩1,467,277 | ₩1,383,437 | ₩1,387,552 | -4.95% | 264.4만 |
|---|
| 2026.06.04 | ₩1,406,508 | ₩1,463,991 | ₩1,402,674 | ₩1,459,596 | +3.77% | 260.9만 |
|---|
| 2026.06.03 | ₩1,409,727 | ₩1,410,649 | ₩1,377,306 | ₩1,390,678 | -1.35% | 256.2만 |
|---|
| 2026.06.02 | ₩1,402,327 | ₩1,434,695 | ₩1,399,855 | ₩1,422,151 | +1.41% | 212.6만 |
|---|
| 2026.06.01 | ₩1,356,359 | ₩1,404,277 | ₩1,351,376 | ₩1,400,777 | +3.27% | 266.7만 |
|---|
| 2026.05.29 | ₩1,348,264 | ₩1,372,243 | ₩1,341,224 | ₩1,370,025 | +1.61% | 215.8만 |
|---|
| 2026.05.28 | ₩1,317,739 | ₩1,349,199 | ₩1,312,435 | ₩1,347,061 | +2.23% | 227.3만 |
|---|
| 2026.05.27 | ₩1,330,416 | ₩1,340,756 | ₩1,301,708 | ₩1,331,164 | +0.06% | 219.5만 |
|---|
| 2026.05.26 | ₩1,344,603 | ₩1,357,975 | ₩1,318,554 | ₩1,328,559 | -1.19% | 208.1만 |
|---|
| 2026.05.22 | ₩1,328,706 | ₩1,343,040 | ₩1,323,724 | ₩1,331,512 | +0.21% | 192.4만 |
|---|
| 2026.05.21 | ₩1,312,115 | ₩1,335,212 | ₩1,296,204 | ₩1,320,077 | +0.61% | 245.2만 |
|---|
| 2026.05.20 | ₩1,262,407 | ₩1,312,809 | ₩1,256,395 | ₩1,311,994 | +3.93% | 310.4만 |
|---|
| 2026.05.19 | ₩1,246,670 | ₩1,255,246 | ₩1,234,099 | ₩1,240,685 | -0.48% | 176.7만 |
|---|
| 2026.05.18 | ₩1,266,067 | ₩1,284,702 | ₩1,253,790 | ₩1,264,223 | -0.15% | 150.8만 |
|---|
| 2026.05.15 | ₩1,273,962 | ₩1,281,777 | ₩1,257,878 | ₩1,267,042 | -0.54% | 186.3만 |
|---|
| 2026.05.14 | ₩1,291,662 | ₩1,303,365 | ₩1,283,113 | ₩1,294,414 | +0.21% | 189.8만 |
|---|
| 2026.05.13 | ₩1,258,185 | ₩1,281,844 | ₩1,246,483 | ₩1,276,326 | +1.44% | 235.5만 |
|---|
| 2026.05.12 | ₩1,258,613 | ₩1,267,082 | ₩1,230,078 | ₩1,263,609 | +0.40% | 223.7만 |
|---|
| 2026.05.11 | ₩1,245,909 | ₩1,268,792 | ₩1,237,866 | ₩1,262,220 | +1.31% | 241.1만 |
|---|
| 2026.05.08 | ₩1,250,384 | ₩1,255,433 | ₩1,238,975 | ₩1,251,025 | +0.05% | 166.5만 |
|---|
| 2026.05.07 | ₩1,252,962 | ₩1,262,794 | ₩1,231,655 | ₩1,236,851 | -1.29% | 171.5만 |
|---|
| 2026.05.06 | ₩1,250,290 | ₩1,261,151 | ₩1,244,145 | ₩1,252,187 | +0.15% | 231.8만 |
|---|
| 2026.05.05 | ₩1,215,290 | ₩1,231,347 | ₩1,213,273 | ₩1,227,527 | +1.01% | 150.7만 |
|---|
| 2026.05.04 | ₩1,232,042 | ₩1,235,689 | ₩1,200,956 | ₩1,206,660 | -2.06% | 166만 |
|---|
| 2026.05.01 | ₩1,224,200 | ₩1,250,090 | ₩1,218,510 | ₩1,233,966 | +0.80% | 136만 |
|---|
| 2026.04.30 | ₩1,216,198 | ₩1,239,697 | ₩1,208,971 | ₩1,234,046 | +1.47% | 188만 |
|---|
| 2026.04.29 | ₩1,239,029 | ₩1,242,368 | ₩1,201,170 | ₩1,209,773 | -2.36% | 172.6만 |
|---|
| 2026.04.28 | ₩1,257,384 | ₩1,262,807 | ₩1,234,674 | ₩1,237,760 | -1.56% | 150.2만 |
|---|
| 2026.04.27 | ₩1,237,078 | ₩1,258,038 | ₩1,237,025 | ₩1,252,802 | +1.27% | 122.3만 |
|---|
| 2026.04.24 | ₩1,243,023 | ₩1,246,269 | ₩1,227,968 | ₩1,238,240 | -0.38% | 126.3만 |
|---|
| 2026.04.23 | ₩1,249,048 | ₩1,261,592 | ₩1,229,931 | ₩1,244,105 | -0.40% | 165.5만 |
|---|
| 2026.04.22 | ₩1,254,391 | ₩1,257,036 | ₩1,243,905 | ₩1,248,834 | -0.44% | 138.3만 |
|---|
| 2026.04.21 | ₩1,261,739 | ₩1,271,771 | ₩1,232,403 | ₩1,237,760 | -1.90% | 176.5만 |
|---|
| 2026.04.20 | ₩1,233,926 | ₩1,258,132 | ₩1,233,004 | ₩1,258,052 | +1.96% | 237.4만 |
|---|
| 2026.04.17 | ₩1,222,998 | ₩1,241,286 | ₩1,218,616 | ₩1,236,958 | +1.14% | 280.5만 |
|---|
| 2026.04.16 | ₩1,199,607 | ₩1,212,926 | ₩1,196,748 | ₩1,202,292 | +0.22% | 174.2만 |
|---|
| 2026.04.15 | ₩1,222,330 | ₩1,239,416 | ₩1,198,418 | ₩1,201,611 | -1.70% | 240.4만 |
|---|
| 2026.04.14 | ₩1,194,838 | ₩1,221,248 | ₩1,189,067 | ₩1,215,157 | +1.70% | 282.3만 |
|---|
| 2026.04.13 | ₩1,169,630 | ₩1,198,204 | ₩1,155,990 | ₩1,189,989 | +1.74% | 423.6만 |
|---|
| 2026.04.10 | ₩1,206,794 | ₩1,214,262 | ₩1,195,613 | ₩1,212,712 | +0.49% | 164.3만 |
|---|
| 2026.04.09 | ₩1,204,964 | ₩1,214,849 | ₩1,196,000 | ₩1,207,261 | +0.19% | 179.8만 |
|---|
| 2026.04.08 | ₩1,206,313 | ₩1,226,498 | ₩1,193,742 | ₩1,209,973 | +0.30% | 243.9만 |
|---|
| 2026.04.07 | ₩1,146,185 | ₩1,159,504 | ₩1,135,498 | ₩1,154,401 | +0.72% | 149.8만 |
|---|
| 2026.04.06 | ₩1,152,864 | ₩1,166,504 | ₩1,148,550 | ₩1,156,939 | +0.35% | 144.5만 |
|---|
| 2026.04.02 | ₩1,119,988 | ₩1,158,609 | ₩1,110,116 | ₩1,152,918 | +2.94% | 171.8만 |
|---|
| 2026.04.01 | ₩1,148,790 | ₩1,162,483 | ₩1,135,698 | ₩1,149,137 | +0.03% | 180.4만 |
|---|
| 2026.03.31 | ₩1,100,632 | ₩1,133,494 | ₩1,082,063 | ₩1,130,141 | +2.68% | 269만 |
|---|
| 2026.03.30 | ₩1,083,559 | ₩1,093,591 | ₩1,071,215 | ₩1,078,857 | -0.43% | 162.1만 |
|---|
| 2026.03.27 | ₩1,086,965 | ₩1,091,548 | ₩1,065,738 | ₩1,072,565 | -1.32% | 210.7만 |
|---|
| 2026.03.26 | ₩1,113,843 | ₩1,128,551 | ₩1,090,225 | ₩1,098,948 | -1.34% | 205.2만 |
|---|
| 2026.03.25 | ₩1,128,832 | ₩1,141,843 | ₩1,113,990 | ₩1,124,597 | -0.38% | 162.9만 |
|---|
| 2026.03.24 | ₩1,102,007 | ₩1,128,151 | ₩1,092,750 | ₩1,116,422 | +1.31% | 165.6만 |
|---|
| 2026.03.23 | ₩1,112,788 | ₩1,134,870 | ₩1,107,445 | ₩1,110,477 | -0.21% | 219만 |
|---|
| 2026.03.20 | ₩1,078,055 | ₩1,105,080 | ₩1,075,290 | ₩1,086,778 | +0.81% | 391.8만 |
|---|
| 2026.03.19 | ₩1,059,259 | ₩1,090,319 | ₩1,056,133 | ₩1,081,395 | +2.09% | 176.6만 |
|---|
| 2026.03.18 | ₩1,070,040 | ₩1,090,332 | ₩1,070,040 | ₩1,076,025 | +0.56% | 154.1만 |
|---|
| 2026.03.17 | ₩1,077,120 | ₩1,096,009 | ₩1,073,339 | ₩1,078,109 | +0.09% | 195.6만 |
|---|
| 2026.03.16 | ₩1,058,017 | ₩1,075,998 | ₩1,055,345 | ₩1,061,717 | +0.35% | 208.3만 |
|---|
| 2026.03.13 | ₩1,054,490 | ₩1,066,032 | ₩1,042,654 | ₩1,044,939 | -0.91% | 256.7만 |
|---|
| 2026.03.12 | ₩1,075,811 | ₩1,078,336 | ₩1,047,463 | ₩1,052,032 | -2.21% | 353.3만 |
|---|
| 2026.03.11 | ₩1,108,714 | ₩1,112,521 | ₩1,082,784 | ₩1,100,445 | -0.75% | 222.7만 |
|---|
| 2026.03.10 | ₩1,115,032 | ₩1,130,275 | ₩1,103,904 | ₩1,113,870 | -0.10% | 187.2만 |
|---|
| 2026.03.09 | ₩1,082,063 | ₩1,117,704 | ₩1,062,025 | ₩1,111,492 | +2.72% | 325.8만 |
|---|
| 2026.03.06 | ₩1,090,078 | ₩1,104,986 | ₩1,070,481 | ₩1,097,319 | +0.66% | 247.3만 |
|---|
| 2026.03.05 | ₩1,151,542 | ₩1,157,567 | ₩1,098,361 | ₩1,116,074 | -3.08% | 309.4만 |
|---|
| 2026.03.04 | ₩1,162,002 | ₩1,173,971 | ₩1,148,857 | ₩1,158,542 | -0.30% | 208.2만 |
|---|
| 2026.03.03 | ₩1,116,796 | ₩1,159,998 | ₩1,101,620 | ₩1,152,303 | +3.18% | 378.2만 |
|---|
| 2026.03.02 | ₩1,122,139 | ₩1,167,065 | ₩1,116,796 | ₩1,151,128 | +2.58% | 287.3만 |
|---|
| 2026.02.27 | ₩1,218,323 | ₩1,224,000 | ₩1,141,042 | ₩1,148,282 | -5.75% | 555.2만 |
|---|
| 2026.02.26 | ₩1,239,376 | ₩1,253,576 | ₩1,231,067 | ₩1,241,033 | +0.13% | 222만 |
|---|
| 2026.02.25 | ₩1,221,956 | ₩1,232,363 | ₩1,212,338 | ₩1,230,853 | +0.73% | 176.4만 |
|---|
| 2026.02.24 | ₩1,182,842 | ₩1,218,015 | ₩1,177,779 | ₩1,205,324 | +1.90% | 197.2만 |
|---|
| 2026.02.23 | ₩1,227,006 | ₩1,245,040 | ₩1,180,584 | ₩1,192,019 | -2.85% | 253.6만 |
|---|
| 2026.02.20 | ₩1,219,057 | ₩1,232,176 | ₩1,203,053 | ₩1,232,002 | +1.06% | 200.9만 |
|---|
| 2026.02.19 | ₩1,235,689 | ₩1,241,914 | ₩1,210,962 | ₩1,224,534 | -0.90% | 197.4만 |
|---|
| 2026.02.18 | ₩1,231,120 | ₩1,266,013 | ₩1,228,983 | ₩1,247,351 | +1.32% | 186.5만 |
|---|
| 2026.02.17 | ₩1,212,618 | ₩1,231,080 | ₩1,209,880 | ₩1,223,719 | +0.92% | 200.9만 |
|---|
| 2026.02.13 | ₩1,194,824 | ₩1,210,294 | ₩1,160,880 | ₩1,209,158 | +1.20% | 262.3만 |
|---|
| 2026.02.12 | ₩1,277,328 | ₩1,293,653 | ₩1,207,609 | ₩1,208,370 | -5.40% | 318.9만 |
|---|
| 2026.02.11 | ₩1,269,941 | ₩1,293,306 | ₩1,244,078 | ₩1,261,859 | -0.64% | 265.4만 |
|---|
| 2026.02.10 | ₩1,263,342 | ₩1,284,889 | ₩1,242,275 | ₩1,267,737 | +0.35% | 332.5만 |
|---|
| 2026.02.09 | ₩1,241,033 | ₩1,267,750 | ₩1,238,508 | ₩1,260,563 | +1.57% | 232.3만 |
|---|
| 2026.02.06 | ₩1,212,805 | ₩1,244,733 | ₩1,211,950 | ₩1,240,699 | +2.30% | 247.3만 |
|---|
| 2026.02.05 | ₩1,204,523 | ₩1,216,760 | ₩1,171,193 | ₩1,189,481 | -1.25% | 321.4만 |
|---|
| 2026.02.04 | ₩1,251,880 | ₩1,261,284 | ₩1,194,010 | ₩1,220,059 | -2.54% | 356.2만 |
|---|
| 2026.02.03 | ₩1,268,418 | ₩1,288,456 | ₩1,227,754 | ₩1,254,378 | -1.11% | 232.2만 |
|---|
| 2026.02.02 | ₩1,245,214 | ₩1,268,338 | ₩1,218,429 | ₩1,264,183 | +1.52% | 180.2만 |
|---|
| 2026.01.30 | ₩1,247,645 | ₩1,265,078 | ₩1,233,244 | ₩1,249,595 | +0.16% | 189.4만 |
|---|
| 2026.01.29 | ₩1,252,120 | ₩1,276,273 | ₩1,235,863 | ₩1,255,887 | +0.30% | 233.5만 |
|---|
| 2026.01.28 | ₩1,245,721 | ₩1,251,947 | ₩1,232,697 | ₩1,251,466 | +0.46% | 167.4만 |
|---|
| 2026.01.27 | ₩1,234,353 | ₩1,246,910 | ₩1,229,531 | ₩1,241,994 | +0.62% | 201.3만 |
|---|
| 2026.01.26 | ₩1,226,886 | ₩1,247,365 | ₩1,226,311 | ₩1,244,853 | +1.46% | 265.6만 |
|---|
| 2026.01.23 | ₩1,247,819 | ₩1,251,973 | ₩1,225,069 | ₩1,227,513 | -1.63% | 387.3만 |
|---|
| 2026.01.22 | ₩1,282,525 | ₩1,297,073 | ₩1,270,168 | ₩1,275,298 | -0.56% | 246.8만 |
|---|
| 2026.01.21 | ₩1,261,071 | ₩1,294,361 | ₩1,260,336 | ₩1,273,107 | +0.95% | 225.1만 |
|---|
| 2026.01.20 | ₩1,264,250 | ₩1,285,918 | ₩1,254,525 | ₩1,260,229 | -0.32% | 262.9만 |
|---|
| 2026.01.16 | ₩1,299,811 | ₩1,315,441 | ₩1,278,437 | ₩1,285,117 | -1.13% | 307.2만 |
|---|
| 2026.01.15 | ₩1,235,555 | ₩1,310,846 | ₩1,235,248 | ₩1,303,632 | +5.51% | 377.4만 |
|---|
| 2026.01.14 | ₩1,245,441 | ₩1,253,256 | ₩1,226,204 | ₩1,245,935 | +0.04% | 251.3만 |
|---|
| 2026.01.13 | ₩1,265,506 | ₩1,269,006 | ₩1,243,704 | ₩1,253,256 | -0.97% | 197만 |
|---|
| 2026.01.12 | ₩1,247,712 | ₩1,269,834 | ₩1,241,179 | ₩1,268,485 | +1.66% | 218만 |
|---|
| 2026.01.09 | ₩1,254,084 | ₩1,263,930 | ₩1,245,975 | ₩1,254,365 | +0.02% | 133.4만 |
|---|
| 2026.01.08 | ₩1,249,689 | ₩1,262,660 | ₩1,245,040 | ₩1,248,821 | -0.07% | 196.1만 |
|---|
| 2026.01.07 | ₩1,278,277 | ₩1,280,107 | ₩1,247,712 | ₩1,257,090 | -1.66% | 268.3만 |
|---|
| 2026.01.06 | ₩1,268,298 | ₩1,280,535 | ₩1,260,069 | ₩1,276,393 | +0.64% | 196.6만 |
|---|
| 2026.01.05 | ₩1,221,529 | ₩1,284,702 | ₩1,219,124 | ₩1,267,002 | +3.72% | 374.2만 |
|---|
| 2026.01.02 | ₩1,180,918 | ₩1,221,582 | ₩1,176,576 | ₩1,221,449 | +3.43% | 281.8만 |
|---|
| 2025.12.31 | ₩1,181,051 | ₩1,183,590 | ₩1,171,286 | ₩1,174,239 | -0.58% | 122.2만 |
|---|
| 2025.12.30 | ₩1,195,265 | ₩1,195,639 | ₩1,177,151 | ₩1,181,479 | -1.15% | 183.3만 |
|---|
| 2025.12.29 | ₩1,210,908 | ₩1,210,948 | ₩1,191,017 | ₩1,191,845 | -1.57% | 157.8만 |
|---|
| 2025.12.26 | ₩1,216,987 | ₩1,220,086 | ₩1,209,386 | ₩1,211,697 | -0.43% | 99.5만 |
|---|
| 2025.12.24 | ₩1,203,842 | ₩1,218,162 | ₩1,200,555 | ₩1,216,693 | +1.07% | 77.2만 |
|---|
| 2025.12.23 | ₩1,202,760 | ₩1,210,200 | ₩1,193,876 | ₩1,204,576 | +0.15% | 121만 |
|---|
| 2025.12.22 | ₩1,197,643 | ₩1,209,613 | ₩1,195,399 | ₩1,200,956 | +0.28% | 144.2만 |
|---|
| 2025.12.19 | ₩1,179,809 | ₩1,201,958 | ₩1,178,179 | ₩1,193,582 | +1.17% | 480.8만 |
|---|
| 2025.12.18 | ₩1,176,242 | ₩1,192,660 | ₩1,168,494 | ₩1,170,632 | -0.48% | 206.6만 |
|---|
| 2025.12.17 | ₩1,184,031 | ₩1,196,908 | ₩1,160,132 | ₩1,165,328 | -1.58% | 221.3만 |
|---|
| 2025.12.16 | ₩1,189,240 | ₩1,197,269 | ₩1,167,987 | ₩1,174,439 | -1.24% | 216.2만 |
|---|
| 2025.12.15 | ₩1,191,605 | ₩1,208,263 | ₩1,188,386 | ₩1,188,386 | -0.27% | 197.7만 |
|---|
| 2025.12.12 | ₩1,220,660 | ₩1,222,317 | ₩1,184,912 | ₩1,186,208 | -2.82% | 271.5만 |
|---|
| 2025.12.11 | ₩1,188,906 | ₩1,227,807 | ₩1,186,261 | ₩1,217,027 | +2.37% | 268.3만 |
|---|
| 2025.12.10 | ₩1,164,019 | ₩1,198,552 | ₩1,161,240 | ₩1,187,918 | +2.05% | 239.4만 |
|---|
| 2025.12.09 | ₩1,156,872 | ₩1,180,544 | ₩1,154,614 | ₩1,171,006 | +1.22% | 227.5만 |
|---|
| 2025.12.08 | ₩1,150,326 | ₩1,162,964 | ₩1,143,914 | ₩1,157,794 | +0.65% | 223.8만 |
|---|
| 2025.12.05 | ₩1,118,479 | ₩1,143,780 | ₩1,117,490 | ₩1,141,590 | +2.07% | 227.8만 |
|---|
| 2025.12.04 | ₩1,116,181 | ₩1,127,469 | ₩1,114,792 | ₩1,119,240 | +0.27% | 167.1만 |
|---|
| 2025.12.03 | ₩1,086,004 | ₩1,119,347 | ₩1,086,004 | ₩1,117,557 | +2.91% | 234.8만 |
|---|
| 2025.12.02 | ₩1,083,559 | ₩1,095,021 | ₩1,079,792 | ₩1,089,023 | +0.50% | 225.4만 |
|---|
| 2025.12.01 | ₩1,093,538 | ₩1,101,740 | ₩1,081,542 | ₩1,083,212 | -0.94% | 213.3만 |
|---|
| 2025.11.28 | ₩1,095,422 | ₩1,109,542 | ₩1,094,019 | ₩1,103,490 | +0.74% | 86.8만 |
|---|
| 2025.11.26 | ₩1,076,506 | ₩1,094,861 | ₩1,075,383 | ₩1,090,091 | +1.26% | 186.3만 |
|---|
| 2025.11.25 | ₩1,064,696 | ₩1,075,731 | ₩1,039,301 | ₩1,071,803 | +0.67% | 225.3만 |
|---|
| 2025.11.24 | ₩1,040,170 | ₩1,060,675 | ₩1,035,788 | ₩1,056,294 | +1.55% | 232만 |
|---|
| 2025.11.21 | ₩1,037,752 | ₩1,042,481 | ₩1,007,254 | ₩1,034,011 | -0.36% | 228.5만 |
|---|
| 2025.11.20 | ₩1,062,359 | ₩1,090,078 | ₩1,031,553 | ₩1,033,570 | -2.71% | 259.9만 |
|---|
| 2025.11.19 | ₩1,037,044 | ₩1,052,500 | ₩1,035,307 | ₩1,049,988 | +1.25% | 152.1만 |
|---|
| 2025.11.18 | ₩1,031,380 | ₩1,052,273 | ₩1,024,005 | ₩1,037,044 | +0.55% | 167.4만 |
|---|
| 2025.11.17 | ₩1,055,345 | ₩1,064,336 | ₩1,029,296 | ₩1,036,055 | -1.83% | 185.1만 |
|---|
| 2025.11.14 | ₩1,062,759 | ₩1,069,519 | ₩1,039,315 | ₩1,056,561 | -0.58% | 255.2만 |
|---|
| 2025.11.13 | ₩1,112,868 | ₩1,123,849 | ₩1,075,410 | ₩1,076,051 | -3.31% | 255.7만 |
|---|
| 2025.11.12 | ₩1,087,580 | ₩1,122,139 | ₩1,087,580 | ₩1,120,763 | +3.05% | 295.4만 |
|---|
| 2025.11.11 | ₩1,066,673 | ₩1,084,735 | ₩1,062,839 | ₩1,082,477 | +1.48% | 152.2만 |
|---|
| 2025.11.10 | ₩1,063,467 | ₩1,077,200 | ₩1,053,742 | ₩1,064,964 | +0.14% | 169.8만 |
|---|
| 2025.11.07 | ₩1,045,994 | ₩1,051,418 | ₩1,019,009 | ₩1,050,456 | +0.43% | 209.8만 |
|---|
| 2025.11.06 | ₩1,060,689 | ₩1,066,299 | ₩1,037,979 | ₩1,052,112 | -0.81% | 157.3만 |
|---|
| 2025.11.05 | ₩1,055,933 | ₩1,065,177 | ₩1,036,082 | ₩1,059,473 | +0.34% | 183.3만 |
|---|
| 2025.11.04 | ₩1,037,979 | ₩1,076,719 | ₩1,032,635 | ₩1,056,454 | +1.78% | 204.6만 |
|---|
| 2025.11.03 | ₩1,054,771 | ₩1,063,360 | ₩1,043,910 | ₩1,049,360 | -0.51% | 156.9만 |
|---|
| 2025.10.31 | ₩1,048,639 | ₩1,057,643 | ₩1,045,994 | ₩1,054,504 | +0.56% | 132.8만 |
|---|
| 2025.10.30 | ₩1,046,742 | ₩1,078,242 | ₩1,042,788 | ₩1,055,559 | +0.84% | 183만 |
|---|
| 2025.10.29 | ₩1,052,673 | ₩1,069,359 | ₩1,040,410 | ₩1,046,074 | -0.63% | 225.2만 |
|---|
| 2025.10.28 | ₩1,058,084 | ₩1,066,513 | ₩1,051,805 | ₩1,058,137 | +0.01% | 124.2만 |
|---|
| 2025.10.27 | ₩1,054,009 | ₩1,064,309 | ₩1,051,351 | ₩1,055,332 | +0.13% | 164.5만 |
|---|
| 2025.10.24 | ₩1,015,068 | ₩1,048,145 | ₩1,009,925 | ₩1,047,170 | +3.16% | 250.6만 |
|---|
| 2025.10.23 | ₩1,001,028 | ₩1,008,589 | ₩994,776 | ₩1,002,952 | +0.19% | 161.5만 |
|---|
| 2025.10.22 | ₩1,016,084 | ₩1,016,084 | ₩992,706 | ₩994,696 | -2.10% | 214.1만 |
|---|
| 2025.10.21 | ₩1,013,933 | ₩1,022,349 | ₩1,012,958 | ₩1,013,906 | -0.00% | 178.2만 |
|---|
| 2025.10.20 | ₩1,011,261 | ₩1,023,845 | ₩1,005,757 | ₩1,019,704 | +0.83% | 192.5만 |
|---|
| 2025.10.17 | ₩1,012,797 | ₩1,013,853 | ₩988,565 | ₩1,002,939 | -0.97% | 288.5만 |
|---|
| 2025.10.16 | ₩1,029,509 | ₩1,043,910 | ₩1,005,129 | ₩1,012,717 | -1.63% | 316.1만 |
|---|
| 2025.10.15 | ₩1,040,143 | ₩1,045,313 | ₩1,018,822 | ₩1,025,862 | -1.37% | 321.7만 |
|---|
| 2025.10.14 | ₩1,021,213 | ₩1,050,763 | ₩991,837 | ₩1,029,643 | +0.83% | 471.1만 |
|---|
| 2025.10.13 | ₩1,039,154 | ₩1,056,748 | ₩1,039,154 | ₩1,051,044 | +1.14% | 276.6만 |
|---|
| 2025.10.10 | ₩1,046,154 | ₩1,057,563 | ₩1,020,612 | ₩1,021,093 | -2.40% | 245.8만 |
|---|