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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,207,961 | ₩1,213,978 | ₩1,163,834 | ₩1,199,747 | -0.68% | 994.8만 |
| 2026.09.28–2026.10.02 | ₩1,247,478 | ₩1,248,899 | ₩1,180,558 | ₩1,209,448 | -3.05% | 969.4만 |
| 2026.09.21–2026.09.25 | ₩1,281,729 | ₩1,296,818 | ₩1,225,689 | ₩1,253,522 | -2.20% | 1035.5만 |
| 2026.09.14–2026.09.18 | ₩1,353,420 | ₩1,358,365 | ₩1,235,498 | ₩1,262,299 | -6.73% | 1537.5만 |
| 2026.09.08–2026.09.11 | ₩1,394,358 | ₩1,398,766 | ₩1,355,296 | ₩1,379,122 | -1.09% | 598.5만 |
| 2026.08.31–2026.09.04 | ₩1,383,705 | ₩1,395,229 | ₩1,335,960 | ₩1,391,758 | +0.58% | 850.3만 |
| 2026.08.24–2026.08.28 | ₩1,392,281 | ₩1,425,138 | ₩1,380,462 | ₩1,385,567 | -0.48% | 873.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,413,225 |
| ₩1,342,271 |
| ₩1,392,656 |
| -0.15% |
| 1060.4만 |
| 2026.08.10–2026.08.14 | ₩1,393,098 | ₩1,419,175 | ₩1,376,455 | ₩1,392,844 | -0.02% | 840.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,373,521 | ₩1,443,483 | ₩1,346,934 | ₩1,393,098 | +1.43% | 916.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,447,463 | ₩1,458,612 | ₩1,310,138 | ₩1,364,650 | -5.72% | 1179.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,440,053 | ₩1,482,947 | ₩1,409,460 | ₩1,422,069 | -1.25% | 821만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,415,517 | ₩1,546,370 | ₩1,389,386 | ₩1,427,416 | +0.84% | 1302.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,380,060 | ₩1,430,029 | ₩1,355,993 | ₩1,413,962 | +2.46% | 715.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,379,135 | ₩1,392,656 | ₩1,344,040 | ₩1,368,160 | -0.80% | 832.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,487,020 | ₩1,495,435 | ₩1,357,949 | ₩1,366,298 | -8.12% | 1185.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,459,979 | ₩1,507,523 | ₩1,440,522 | ₩1,469,412 | +0.65% | 1100.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,410,746 | ₩1,438,833 | ₩1,340,074 | ₩1,424,106 | +0.95% | 1225만 |
|---|
| 2026.06.01–2026.06.05 | ₩1,360,563 | ₩1,471,824 | ₩1,355,564 | ₩1,391,852 | +2.30% | 1260.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,348,770 | ₩1,376,495 | ₩1,305,742 | ₩1,374,271 | +1.89% | 870.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,269,991 | ₩1,347,202 | ₩1,237,924 | ₩1,335,638 | +5.17% | 1075.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,249,770 | ₩1,307,404 | ₩1,233,890 | ₩1,270,969 | +1.70% | 1076.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩1,235,860 | ₩1,266,707 | ₩1,204,678 | ₩1,254,902 | +1.54% | 886.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩1,240,912 | ₩1,266,721 | ₩1,204,892 | ₩1,237,790 | -0.25% | 769.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩1,237,750 | ₩1,275,712 | ₩1,231,773 | ₩1,242,078 | +0.35% | 844.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩1,173,254 | ₩1,245,133 | ₩1,159,573 | ₩1,240,792 | +5.76% | 1401만 |
|---|
| 2026.04.06–2026.04.10 | ₩1,156,437 | ₩1,230,299 | ₩1,139,017 | ₩1,216,470 | +5.19% | 882.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩1,086,917 | ₩1,166,085 | ₩1,074,535 | ₩1,156,491 | +6.40% | 783.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩1,116,237 | ₩1,145,382 | ₩1,069,041 | ₩1,075,889 | -3.61% | 963.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩1,061,296 | ₩1,108,505 | ₩1,058,616 | ₩1,090,147 | +2.72% | 1126.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩1,085,416 | ₩1,133,778 | ₩1,045,886 | ₩1,048,177 | -3.43% | 1345.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩1,125,617 | ₩1,177,610 | ₩1,073,798 | ₩1,100,719 | -2.21% | 1430.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩1,230,808 | ₩1,257,461 | ₩1,144,578 | ₩1,151,841 | -6.42% | 1404.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩1,216,376 | ₩1,269,937 | ₩1,206,782 | ₩1,235,820 | +1.60% | 785.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩1,244,879 | ₩1,297,662 | ₩1,164,477 | ₩1,212,906 | -2.57% | 1411.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩1,249,073 | ₩1,292,449 | ₩1,174,822 | ₩1,244,544 | -0.36% | 1337.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩1,230,688 | ₩1,280,228 | ₩1,230,112 | ₩1,253,468 | +1.85% | 1057.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩1,268,168 | ₩1,301,092 | ₩1,228,865 | ₩1,231,318 | -2.91% | 1122.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩1,251,579 | ₩1,319,518 | ₩1,230,004 | ₩1,289,099 | +3.00% | 1350.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩1,225,314 | ₩1,288,684 | ₩1,222,902 | ₩1,258,252 | +2.69% | 1168.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩1,214,661 | ₩1,225,368 | ₩1,174,916 | ₩1,225,234 | +0.87% | 745만 |
|---|
| 2025.12.22–2025.12.26 | ₩1,201,355 | ₩1,223,867 | ₩1,197,576 | ₩1,215,452 | +1.17% | 442만 |
|---|
| 2025.12.15–2025.12.19 | ₩1,195,298 | ₩1,212,008 | ₩1,163,727 | ₩1,197,281 | +0.17% | 1322.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩1,153,891 | ₩1,231,612 | ₩1,147,459 | ₩1,189,884 | +3.12% | 1230.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩1,096,927 | ₩1,147,325 | ₩1,083,138 | ₩1,145,127 | +4.39% | 1068.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩1,043,393 | ₩1,112,980 | ₩1,038,998 | ₩1,106,910 | +6.09% | 730.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩1,058,616 | ₩1,093,456 | ₩1,010,375 | ₩1,037,216 | -2.02% | 992.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩1,066,763 | ₩1,127,332 | ₩1,042,536 | ₩1,059,835 | -0.65% | 1128.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩1,058,040 | ₩1,080,056 | ₩1,022,167 | ₩1,053,711 | -0.41% | 911.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩1,057,276 | ₩1,081,584 | ₩1,043,634 | ₩1,057,772 | +0.05% | 829.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩1,014,395 | ₩1,051,393 | ₩995,782 | ₩1,050,415 | +3.55% | 997만 |
|---|
| 2025.10.13–2025.10.17 | ₩1,042,375 | ₩1,060,023 | ₩991,628 | ₩1,006,047 | -3.49% | 1674만 |
|---|
| 2025.10.09–2025.10.10 | ₩1,043,675 | ₩1,060,840 | ₩1,023,775 | ₩1,024,258 | -1.86% | 403.3만 |
|---|