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 | ₩1,208,935 | ₩1,214,956 | ₩1,164,772 | ₩1,200,714 | -0.68% | 994.8만 |
| 2026.09.28–2026.10.02 | ₩1,248,484 | ₩1,249,905 | ₩1,181,509 | ₩1,210,423 | -3.05% | 969.4만 |
| 2026.09.21–2026.09.25 | ₩1,282,762 | ₩1,297,863 | ₩1,226,677 | ₩1,254,532 | -2.20% | 1035.5만 |
| 2026.09.14–2026.09.18 | ₩1,354,511 | ₩1,359,460 | ₩1,236,494 | ₩1,263,316 | -6.73% | 1537.5만 |
| 2026.09.08–2026.09.11 | ₩1,395,482 | ₩1,399,894 | ₩1,356,389 | ₩1,380,233 | -1.09% | 598.5만 |
| 2026.08.31–2026.09.04 | ₩1,384,820 | ₩1,396,353 | ₩1,337,036 | ₩1,392,880 | +0.58% | 850.3만 |
| 2026.08.24–2026.08.28 | ₩1,393,403 | ₩1,426,287 | ₩1,381,574 | ₩1,386,684 | -0.48% | 873.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,414,364 |
| ₩1,343,353 |
| ₩1,393,778 |
| -0.15% |
| 1060.4만 |
| 2026.08.10–2026.08.14 | ₩1,394,221 | ₩1,420,319 | ₩1,377,564 | ₩1,393,966 | -0.02% | 840.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,374,628 | ₩1,444,646 | ₩1,348,020 | ₩1,394,221 | +1.43% | 916.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,448,629 | ₩1,459,787 | ₩1,311,193 | ₩1,365,749 | -5.72% | 1179.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,441,213 | ₩1,484,142 | ₩1,410,596 | ₩1,423,216 | -1.25% | 821만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,416,658 | ₩1,547,616 | ₩1,390,506 | ₩1,428,567 | +0.84% | 1302.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,381,172 | ₩1,431,182 | ₩1,357,086 | ₩1,415,102 | +2.46% | 715.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,380,247 | ₩1,393,778 | ₩1,345,123 | ₩1,369,263 | -0.80% | 832.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,488,219 | ₩1,496,641 | ₩1,359,044 | ₩1,367,399 | -8.12% | 1185.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,461,155 | ₩1,508,738 | ₩1,441,683 | ₩1,470,597 | +0.65% | 1100.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,411,883 | ₩1,439,993 | ₩1,341,154 | ₩1,425,254 | +0.95% | 1225만 |
|---|
| 2026.06.01–2026.06.05 | ₩1,361,659 | ₩1,473,011 | ₩1,356,657 | ₩1,392,974 | +2.30% | 1260.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,349,857 | ₩1,377,605 | ₩1,306,795 | ₩1,375,379 | +1.89% | 870.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,271,014 | ₩1,348,288 | ₩1,238,922 | ₩1,336,715 | +5.17% | 1075.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,250,777 | ₩1,308,458 | ₩1,234,885 | ₩1,271,993 | +1.70% | 1076.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩1,236,856 | ₩1,267,728 | ₩1,205,649 | ₩1,255,913 | +1.54% | 886.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩1,241,912 | ₩1,267,742 | ₩1,205,863 | ₩1,238,788 | -0.25% | 769.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩1,238,747 | ₩1,276,741 | ₩1,232,766 | ₩1,243,079 | +0.35% | 844.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩1,174,200 | ₩1,246,137 | ₩1,160,508 | ₩1,241,792 | +5.76% | 1401만 |
|---|
| 2026.04.06–2026.04.10 | ₩1,157,369 | ₩1,231,291 | ₩1,139,935 | ₩1,217,451 | +5.19% | 882.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩1,087,793 | ₩1,167,025 | ₩1,075,401 | ₩1,157,423 | +6.40% | 783.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩1,117,136 | ₩1,146,305 | ₩1,069,903 | ₩1,076,756 | -3.61% | 963.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩1,062,151 | ₩1,109,398 | ₩1,059,469 | ₩1,091,025 | +2.72% | 1126.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩1,086,291 | ₩1,134,691 | ₩1,046,729 | ₩1,049,022 | -3.43% | 1345.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩1,126,524 | ₩1,178,559 | ₩1,074,664 | ₩1,101,606 | -2.21% | 1430.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩1,231,800 | ₩1,258,475 | ₩1,145,501 | ₩1,152,769 | -6.42% | 1404.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩1,217,357 | ₩1,270,960 | ₩1,207,754 | ₩1,236,816 | +1.60% | 785.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩1,245,882 | ₩1,298,708 | ₩1,165,416 | ₩1,213,883 | -2.57% | 1411.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩1,250,080 | ₩1,293,491 | ₩1,175,769 | ₩1,245,547 | -0.36% | 1337.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩1,231,680 | ₩1,281,260 | ₩1,231,103 | ₩1,254,478 | +1.85% | 1057.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩1,269,190 | ₩1,302,141 | ₩1,229,856 | ₩1,232,310 | -2.91% | 1122.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩1,252,587 | ₩1,320,581 | ₩1,230,996 | ₩1,290,138 | +3.00% | 1350.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩1,226,302 | ₩1,289,722 | ₩1,223,888 | ₩1,259,266 | +2.69% | 1168.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩1,215,640 | ₩1,226,355 | ₩1,175,863 | ₩1,226,221 | +0.87% | 745만 |
|---|
| 2025.12.22–2025.12.26 | ₩1,202,323 | ₩1,224,853 | ₩1,198,541 | ₩1,216,431 | +1.17% | 442만 |
|---|
| 2025.12.15–2025.12.19 | ₩1,196,261 | ₩1,212,985 | ₩1,164,665 | ₩1,198,246 | +0.17% | 1322.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩1,154,821 | ₩1,232,605 | ₩1,148,384 | ₩1,190,843 | +3.12% | 1230.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩1,097,811 | ₩1,148,250 | ₩1,084,011 | ₩1,146,050 | +4.39% | 1068.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩1,044,234 | ₩1,113,877 | ₩1,039,835 | ₩1,107,802 | +6.09% | 730.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩1,059,469 | ₩1,094,338 | ₩1,011,189 | ₩1,038,052 | -2.02% | 992.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩1,067,623 | ₩1,128,241 | ₩1,043,376 | ₩1,060,689 | -0.65% | 1128.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩1,058,892 | ₩1,080,927 | ₩1,022,991 | ₩1,054,561 | -0.41% | 911.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩1,058,128 | ₩1,082,455 | ₩1,044,476 | ₩1,058,624 | +0.05% | 829.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩1,015,213 | ₩1,052,240 | ₩996,585 | ₩1,051,261 | +3.55% | 997만 |
|---|
| 2025.10.13–2025.10.17 | ₩1,043,215 | ₩1,060,877 | ₩992,427 | ₩1,006,858 | -3.49% | 1674만 |
|---|
| 2025.10.10–2025.10.10 | ₩1,050,242 | ₩1,061,695 | ₩1,024,600 | ₩1,025,083 | -2.40% | 245.8만 |
|---|