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 | ₩1,190,867 | ₩1,206,952 | ₩1,179,035 | ₩1,201,117 | +0.86% | 185.9만 |
| 2026.10.08 | ₩1,181,329 | ₩1,190,612 | ₩1,176,231 | ₩1,184,039 | +0.23% | 175.4만 |
| 2026.10.07 | ₩1,181,704 | ₩1,191,712 | ₩1,165,163 | ₩1,190,237 | +0.72% | 239만 |
| 2026.10.06 | ₩1,209,501 | ₩1,215,364 | ₩1,202,029 | ₩1,203,612 | -0.49% | 204.9만 |
| 2026.10.05 | ₩1,209,340 | ₩1,214,425 | ₩1,189,794 | ₩1,198,621 | -0.89% | 189.7만 |
| 2026.10.02 | ₩1,214,787 | ₩1,224,835 | ₩1,203,719 | ₩1,210,829 | -0.33% | 160.7만 |
| 2026.10.01 | ₩1,202,150 | ₩1,209,582 | ₩1,181,906 | ₩1,202,928 | +0.06% | 258.2만 |
| 2026.09.30 | ₩1,227,518 | ₩1,228,927 | ₩1,207,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,207,878 |
| -1.60% |
| 182.3만 |
| 2026.09.29 | ₩1,231,878 | ₩1,233,716 | ₩1,212,560 | ₩1,229,182 | -0.22% | 185.7만 |
|---|
| 2026.09.28 | ₩1,248,903 | ₩1,250,325 | ₩1,226,847 | ₩1,229,235 | -1.57% | 182.6만 |
|---|
| 2026.09.25 | ₩1,244,288 | ₩1,255,463 | ₩1,227,921 | ₩1,254,953 | +0.86% | 195.6만 |
|---|
| 2026.09.24 | ₩1,248,983 | ₩1,252,216 | ₩1,227,089 | ₩1,238,640 | -0.83% | 235.3만 |
|---|
| 2026.09.23 | ₩1,262,036 | ₩1,281,153 | ₩1,252,578 | ₩1,256,174 | -0.46% | 213.2만 |
|---|
| 2026.09.22 | ₩1,297,802 | ₩1,298,298 | ₩1,256,737 | ₩1,273,788 | -1.85% | 205.3만 |
|---|
| 2026.09.21 | ₩1,283,193 | ₩1,290,866 | ₩1,264,572 | ₩1,287,070 | +0.30% | 186.3만 |
|---|
| 2026.09.18 | ₩1,273,077 | ₩1,278,484 | ₩1,260,453 | ₩1,263,740 | -0.73% | 398만 |
|---|
| 2026.09.17 | ₩1,261,191 | ₩1,285,165 | ₩1,236,909 | ₩1,276,445 | +1.21% | 328.7만 |
|---|
| 2026.09.16 | ₩1,316,678 | ₩1,320,971 | ₩1,250,821 | ₩1,258,347 | -4.43% | 354.6만 |
|---|
| 2026.09.15 | ₩1,320,957 | ₩1,325,827 | ₩1,280,496 | ₩1,310,252 | -0.81% | 235.5만 |
|---|
| 2026.09.14 | ₩1,354,966 | ₩1,359,916 | ₩1,313,284 | ₩1,326,055 | -2.13% | 220.7만 |
|---|
| 2026.09.11 | ₩1,388,571 | ₩1,399,223 | ₩1,366,489 | ₩1,380,697 | -0.57% | 116.3만 |
|---|
| 2026.09.10 | ₩1,364,745 | ₩1,378,080 | ₩1,357,219 | ₩1,368,072 | +0.24% | 189.7만 |
|---|
| 2026.09.09 | ₩1,379,113 | ₩1,393,106 | ₩1,356,844 | ₩1,380,160 | +0.08% | 166.2만 |
|---|
| 2026.09.08 | ₩1,395,950 | ₩1,400,364 | ₩1,379,865 | ₩1,390,557 | -0.39% | 126.3만 |
|---|
| 2026.09.04 | ₩1,383,259 | ₩1,396,822 | ₩1,374,592 | ₩1,393,347 | +0.73% | 142.9만 |
|---|
| 2026.09.03 | ₩1,359,661 | ₩1,394,984 | ₩1,358,319 | ₩1,392,435 | +2.41% | 167.5만 |
|---|
| 2026.09.02 | ₩1,354,617 | ₩1,370,849 | ₩1,338,867 | ₩1,347,480 | -0.53% | 219.3만 |
|---|
| 2026.09.01 | ₩1,347,882 | ₩1,383,299 | ₩1,337,485 | ₩1,344,984 | -0.21% | 184.6만 |
|---|
| 2026.08.31 | ₩1,385,284 | ₩1,385,284 | ₩1,371,896 | ₩1,376,296 | -0.65% | 136만 |
|---|
| 2026.08.28 | ₩1,403,919 | ₩1,407,071 | ₩1,383,916 | ₩1,387,149 | -1.19% | 105.3만 |
|---|
| 2026.08.27 | ₩1,397,466 | ₩1,412,049 | ₩1,388,504 | ₩1,396,379 | -0.08% | 171.3만 |
|---|
| 2026.08.26 | ₩1,423,385 | ₩1,425,477 | ₩1,390,892 | ₩1,395,829 | -1.94% | 148.8만 |
|---|
| 2026.08.25 | ₩1,408,628 | ₩1,426,765 | ₩1,394,260 | ₩1,420,540 | +0.85% | 249.7만 |
|---|
| 2026.08.24 | ₩1,393,870 | ₩1,405,099 | ₩1,382,038 | ₩1,390,221 | -0.26% | 198.8만 |
|---|
| 2026.08.21 | ₩1,363,001 | ₩1,400,122 | ₩1,353,423 | ₩1,394,246 | +2.29% | 274.4만 |
|---|
| 2026.08.20 | ₩1,364,343 | ₩1,376,994 | ₩1,343,804 | ₩1,344,166 | -1.48% | 175.6만 |
|---|
| 2026.08.19 | ₩1,401,678 | ₩1,401,678 | ₩1,361,002 | ₩1,370,595 | -2.22% | 274.4만 |
|---|
| 2026.08.18 | ₩1,395,212 | ₩1,399,907 | ₩1,376,538 | ₩1,395,842 | +0.05% | 190.9만 |
|---|
| 2026.08.17 | ₩1,396,272 | ₩1,414,839 | ₩1,392,717 | ₩1,410,385 | +1.01% | 145만 |
|---|
| 2026.08.14 | ₩1,396,433 | ₩1,400,229 | ₩1,381,233 | ₩1,394,434 | -0.14% | 159.3만 |
|---|
| 2026.08.13 | ₩1,396,030 | ₩1,420,795 | ₩1,393,159 | ₩1,398,740 | +0.19% | 142.2만 |
|---|
| 2026.08.12 | ₩1,415,335 | ₩1,416,744 | ₩1,384,131 | ₩1,391,469 | -1.69% | 173.8만 |
|---|
| 2026.08.11 | ₩1,390,369 | ₩1,399,814 | ₩1,378,027 | ₩1,387,713 | -0.19% | 182.9만 |
|---|
| 2026.08.10 | ₩1,394,689 | ₩1,402,497 | ₩1,381,890 | ₩1,387,847 | -0.49% | 181.9만 |
|---|
| 2026.08.07 | ₩1,392,985 | ₩1,404,603 | ₩1,384,520 | ₩1,394,689 | +0.12% | 142.9만 |
|---|
| 2026.08.06 | ₩1,424,780 | ₩1,432,829 | ₩1,382,843 | ₩1,385,258 | -2.77% | 172.7만 |
|---|
| 2026.08.05 | ₩1,427,020 | ₩1,445,131 | ₩1,422,070 | ₩1,422,553 | -0.31% | 164.8만 |
|---|
| 2026.08.04 | ₩1,408,628 | ₩1,430,307 | ₩1,399,599 | ₩1,412,625 | +0.28% | 265.4만 |
|---|
| 2026.08.03 | ₩1,375,089 | ₩1,379,060 | ₩1,348,472 | ₩1,377,852 | +0.20% | 170.7만 |
|---|
| 2026.07.31 | ₩1,388,129 | ₩1,399,210 | ₩1,353,087 | ₩1,366,208 | -1.58% | 155.4만 |
|---|
| 2026.07.30 | ₩1,351,424 | ₩1,381,515 | ₩1,339,551 | ₩1,374,901 | +1.74% | 233.1만 |
|---|
| 2026.07.29 | ₩1,375,089 | ₩1,379,274 | ₩1,311,633 | ₩1,315,725 | -4.32% | 319.8만 |
|---|
| 2026.07.28 | ₩1,397,801 | ₩1,405,555 | ₩1,357,474 | ₩1,386,277 | -0.82% | 217.3만 |
|---|
| 2026.07.27 | ₩1,449,116 | ₩1,460,277 | ₩1,380,455 | ₩1,406,253 | -2.96% | 253.9만 |
|---|
| 2026.07.24 | ₩1,442,166 | ₩1,445,359 | ₩1,411,069 | ₩1,423,693 | -1.28% | 138.1만 |
|---|
| 2026.07.23 | ₩1,438,839 | ₩1,455,220 | ₩1,425,370 | ₩1,441,791 | +0.21% | 185.3만 |
|---|
| 2026.07.22 | ₩1,446,889 | ₩1,484,640 | ₩1,446,191 | ₩1,473,290 | +1.82% | 153.9만 |
|---|
| 2026.07.21 | ₩1,435,552 | ₩1,460,250 | ₩1,426,068 | ₩1,456,333 | +1.45% | 171.9만 |
|---|
| 2026.07.20 | ₩1,441,697 | ₩1,459,472 | ₩1,413,538 | ₩1,415,376 | -1.83% | 171.8만 |
|---|
| 2026.07.17 | ₩1,437,659 | ₩1,456,829 | ₩1,404,804 | ₩1,429,046 | -0.60% | 216.3만 |
|---|
| 2026.07.16 | ₩1,539,630 | ₩1,546,069 | ₩1,460,961 | ₩1,469,614 | -4.55% | 252.9만 |
|---|
| 2026.07.15 | ₩1,540,663 | ₩1,548,135 | ₩1,499,048 | ₩1,545,559 | +0.32% | 273.7만 |
|---|
| 2026.07.14 | ₩1,455,582 | ₩1,534,519 | ₩1,451,557 | ₩1,529,367 | +5.07% | 379.3만 |
|---|
| 2026.07.13 | ₩1,417,133 | ₩1,419,118 | ₩1,390,973 | ₩1,403,141 | -0.99% | 180만 |
|---|
| 2026.07.10 | ₩1,426,349 | ₩1,431,662 | ₩1,405,944 | ₩1,415,577 | -0.76% | 111.1만 |
|---|
| 2026.07.09 | ₩1,415,335 | ₩1,427,423 | ₩1,398,713 | ₩1,416,637 | +0.09% | 124.2만 |
|---|
| 2026.07.08 | ₩1,381,797 | ₩1,395,454 | ₩1,357,541 | ₩1,381,314 | -0.03% | 169.9만 |
|---|
| 2026.07.07 | ₩1,411,311 | ₩1,413,806 | ₩1,388,679 | ₩1,399,210 | -0.86% | 135.4만 |
|---|
| 2026.07.06 | ₩1,381,636 | ₩1,415,724 | ₩1,380,455 | ₩1,415,724 | +2.47% | 175.4만 |
|---|
| 2026.07.02 | ₩1,393,857 | ₩1,394,246 | ₩1,354,603 | ₩1,369,723 | -1.73% | 154.4만 |
|---|
| 2026.07.01 | ₩1,354,966 | ₩1,386,532 | ₩1,345,575 | ₩1,367,858 | +0.95% | 173.5만 |
|---|
| 2026.06.30 | ₩1,367,428 | ₩1,376,860 | ₩1,349,747 | ₩1,356,803 | -0.78% | 316.3만 |
|---|
| 2026.06.29 | ₩1,380,710 | ₩1,389,752 | ₩1,363,243 | ₩1,368,663 | -0.87% | 188.7만 |
|---|
| 2026.06.26 | ₩1,414,986 | ₩1,418,018 | ₩1,359,500 | ₩1,367,858 | -3.33% | 400.9만 |
|---|
| 2026.06.25 | ₩1,469,829 | ₩1,482,748 | ₩1,424,860 | ₩1,428,871 | -2.79% | 195만 |
|---|
| 2026.06.24 | ₩1,462,290 | ₩1,462,424 | ₩1,433,460 | ₩1,444,729 | -1.20% | 193.3만 |
|---|
| 2026.06.23 | ₩1,445,305 | ₩1,480,468 | ₩1,434,117 | ₩1,468,246 | +1.59% | 206.7만 |
|---|
| 2026.06.22 | ₩1,488,718 | ₩1,497,143 | ₩1,464,476 | ₩1,484,251 | -0.30% | 189.4만 |
|---|
| 2026.06.18 | ₩1,502,536 | ₩1,509,244 | ₩1,466,757 | ₩1,471,090 | -2.09% | 449.9만 |
|---|
| 2026.06.17 | ₩1,473,639 | ₩1,505,152 | ₩1,468,045 | ₩1,474,551 | +0.06% | 218만 |
|---|
| 2026.06.16 | ₩1,456,923 | ₩1,472,016 | ₩1,456,293 | ₩1,463,188 | +0.43% | 196.6만 |
|---|
| 2026.06.15 | ₩1,461,646 | ₩1,467,897 | ₩1,442,166 | ₩1,443,736 | -1.23% | 236.4만 |
|---|
| 2026.06.12 | ₩1,412,652 | ₩1,440,476 | ₩1,406,025 | ₩1,425,732 | +0.93% | 220.6만 |
|---|
| 2026.06.11 | ₩1,359,661 | ₩1,391,080 | ₩1,342,154 | ₩1,389,363 | +2.18% | 256.2만 |
|---|
| 2026.06.10 | ₩1,379,583 | ₩1,390,262 | ₩1,341,604 | ₩1,343,281 | -2.63% | 228.7만 |
|---|
| 2026.06.09 | ₩1,424,444 | ₩1,427,879 | ₩1,350,002 | ₩1,384,493 | -2.80% | 286.9만 |
|---|
| 2026.06.08 | ₩1,412,357 | ₩1,426,309 | ₩1,398,338 | ₩1,401,920 | -0.74% | 232.7만 |
|---|
| 2026.06.05 | ₩1,466,073 | ₩1,473,505 | ₩1,389,309 | ₩1,393,441 | -4.95% | 264.4만 |
|---|
| 2026.06.04 | ₩1,412,478 | ₩1,470,205 | ₩1,408,628 | ₩1,465,791 | +3.77% | 260.9만 |
|---|
| 2026.06.03 | ₩1,415,711 | ₩1,416,637 | ₩1,383,151 | ₩1,396,580 | -1.35% | 256.2만 |
|---|
| 2026.06.02 | ₩1,408,279 | ₩1,440,784 | ₩1,405,797 | ₩1,428,187 | +1.41% | 212.6만 |
|---|
| 2026.06.01 | ₩1,362,116 | ₩1,410,237 | ₩1,357,112 | ₩1,406,722 | +3.27% | 266.7만 |
|---|
| 2026.05.29 | ₩1,353,986 | ₩1,378,067 | ₩1,346,916 | ₩1,375,840 | +1.61% | 215.8만 |
|---|
| 2026.05.28 | ₩1,323,332 | ₩1,354,925 | ₩1,318,006 | ₩1,352,779 | +2.23% | 227.3만 |
|---|
| 2026.05.27 | ₩1,336,063 | ₩1,346,447 | ₩1,307,233 | ₩1,336,814 | +0.06% | 219.5만 |
|---|
| 2026.05.26 | ₩1,350,310 | ₩1,363,739 | ₩1,324,150 | ₩1,334,198 | -1.19% | 208.1만 |
|---|
| 2026.05.22 | ₩1,334,346 | ₩1,348,741 | ₩1,329,342 | ₩1,337,163 | +0.21% | 192.4만 |
|---|
| 2026.05.21 | ₩1,317,684 | ₩1,340,879 | ₩1,301,706 | ₩1,325,679 | +0.61% | 245.2만 |
|---|
| 2026.05.20 | ₩1,267,765 | ₩1,318,381 | ₩1,261,728 | ₩1,317,563 | +3.93% | 310.4만 |
|---|
| 2026.05.19 | ₩1,251,961 | ₩1,260,574 | ₩1,239,337 | ₩1,245,951 | -0.48% | 176.7만 |
|---|
| 2026.05.18 | ₩1,271,441 | ₩1,290,155 | ₩1,259,112 | ₩1,269,589 | -0.15% | 150.8만 |
|---|
| 2026.05.15 | ₩1,279,369 | ₩1,287,217 | ₩1,263,217 | ₩1,272,420 | -0.54% | 186.3만 |
|---|
| 2026.05.14 | ₩1,297,145 | ₩1,308,897 | ₩1,288,559 | ₩1,299,908 | +0.21% | 189.8만 |
|---|
| 2026.05.13 | ₩1,263,525 | ₩1,287,284 | ₩1,251,773 | ₩1,281,744 | +1.44% | 235.5만 |
|---|
| 2026.05.12 | ₩1,263,955 | ₩1,272,460 | ₩1,235,299 | ₩1,268,972 | +0.40% | 223.7만 |
|---|
| 2026.05.11 | ₩1,251,197 | ₩1,274,177 | ₩1,243,120 | ₩1,267,577 | +1.31% | 241.1만 |
|---|
| 2026.05.08 | ₩1,255,691 | ₩1,260,762 | ₩1,244,234 | ₩1,256,335 | +0.05% | 166.5만 |
|---|
| 2026.05.07 | ₩1,258,280 | ₩1,268,154 | ₩1,236,882 | ₩1,242,101 | -1.29% | 171.5만 |
|---|
| 2026.05.06 | ₩1,255,597 | ₩1,266,504 | ₩1,249,426 | ₩1,257,502 | +0.15% | 231.8만 |
|---|
| 2026.05.05 | ₩1,220,448 | ₩1,236,574 | ₩1,218,423 | ₩1,232,737 | +1.01% | 150.7만 |
|---|
| 2026.05.04 | ₩1,237,271 | ₩1,240,934 | ₩1,206,053 | ₩1,211,782 | -2.06% | 166만 |
|---|
| 2026.05.01 | ₩1,229,396 | ₩1,255,396 | ₩1,223,681 | ₩1,239,203 | +0.80% | 136만 |
|---|
| 2026.04.30 | ₩1,221,360 | ₩1,244,958 | ₩1,214,103 | ₩1,239,284 | +1.47% | 188만 |
|---|
| 2026.04.29 | ₩1,244,288 | ₩1,247,642 | ₩1,206,268 | ₩1,214,908 | -2.36% | 172.6만 |
|---|
| 2026.04.28 | ₩1,262,721 | ₩1,268,167 | ₩1,239,914 | ₩1,243,013 | -1.56% | 150.2만 |
|---|
| 2026.04.27 | ₩1,242,329 | ₩1,263,378 | ₩1,242,275 | ₩1,258,119 | +1.27% | 122.3만 |
|---|
| 2026.04.24 | ₩1,248,299 | ₩1,251,559 | ₩1,233,180 | ₩1,243,496 | -0.38% | 126.3만 |
|---|
| 2026.04.23 | ₩1,254,349 | ₩1,266,946 | ₩1,235,152 | ₩1,249,385 | -0.40% | 165.5만 |
|---|
| 2026.04.22 | ₩1,259,715 | ₩1,262,372 | ₩1,249,184 | ₩1,254,135 | -0.44% | 138.3만 |
|---|
| 2026.04.21 | ₩1,267,094 | ₩1,277,169 | ₩1,237,634 | ₩1,243,013 | -1.90% | 176.5만 |
|---|
| 2026.04.20 | ₩1,239,163 | ₩1,263,472 | ₩1,238,237 | ₩1,263,391 | +1.96% | 237.4만 |
|---|
| 2026.04.17 | ₩1,228,189 | ₩1,246,555 | ₩1,223,789 | ₩1,242,208 | +1.14% | 280.5만 |
|---|
| 2026.04.16 | ₩1,204,698 | ₩1,218,074 | ₩1,201,828 | ₩1,207,395 | +0.22% | 174.2만 |
|---|
| 2026.04.15 | ₩1,227,518 | ₩1,244,677 | ₩1,203,504 | ₩1,206,711 | -1.70% | 240.4만 |
|---|
| 2026.04.14 | ₩1,199,909 | ₩1,226,432 | ₩1,194,114 | ₩1,220,314 | +1.70% | 282.3만 |
|---|
| 2026.04.13 | ₩1,174,594 | ₩1,203,290 | ₩1,160,897 | ₩1,195,039 | +1.74% | 423.6만 |
|---|
| 2026.04.10 | ₩1,211,916 | ₩1,219,415 | ₩1,200,687 | ₩1,217,859 | +0.49% | 164.3만 |
|---|
| 2026.04.09 | ₩1,210,078 | ₩1,220,006 | ₩1,201,076 | ₩1,212,386 | +0.19% | 179.8만 |
|---|
| 2026.04.08 | ₩1,211,433 | ₩1,231,704 | ₩1,198,809 | ₩1,215,109 | +0.30% | 243.9만 |
|---|
| 2026.04.07 | ₩1,151,050 | ₩1,164,425 | ₩1,140,318 | ₩1,159,300 | +0.72% | 149.8만 |
|---|
| 2026.04.06 | ₩1,157,758 | ₩1,171,455 | ₩1,153,424 | ₩1,161,849 | +0.35% | 144.5만 |
|---|
| 2026.04.02 | ₩1,124,742 | ₩1,163,526 | ₩1,114,828 | ₩1,157,811 | +2.94% | 171.8만 |
|---|
| 2026.04.01 | ₩1,153,666 | ₩1,167,417 | ₩1,140,519 | ₩1,154,015 | +0.03% | 180.4만 |
|---|
| 2026.03.31 | ₩1,105,303 | ₩1,138,305 | ₩1,086,656 | ₩1,134,938 | +2.68% | 269만 |
|---|
| 2026.03.30 | ₩1,088,158 | ₩1,098,233 | ₩1,075,762 | ₩1,083,436 | -0.43% | 162.1만 |
|---|
| 2026.03.27 | ₩1,091,579 | ₩1,096,180 | ₩1,070,262 | ₩1,077,117 | -1.32% | 210.7만 |
|---|
| 2026.03.26 | ₩1,118,571 | ₩1,133,341 | ₩1,094,852 | ₩1,103,613 | -1.34% | 205.2만 |
|---|
| 2026.03.25 | ₩1,133,623 | ₩1,146,690 | ₩1,118,719 | ₩1,129,370 | -0.38% | 162.9만 |
|---|
| 2026.03.24 | ₩1,106,685 | ₩1,132,939 | ₩1,097,388 | ₩1,121,160 | +1.31% | 165.6만 |
|---|
| 2026.03.23 | ₩1,117,511 | ₩1,139,687 | ₩1,112,145 | ₩1,115,190 | -0.21% | 219만 |
|---|
| 2026.03.20 | ₩1,082,631 | ₩1,109,770 | ₩1,079,854 | ₩1,091,391 | +0.81% | 391.8만 |
|---|
| 2026.03.19 | ₩1,063,755 | ₩1,094,946 | ₩1,060,616 | ₩1,085,985 | +2.09% | 176.6만 |
|---|
| 2026.03.18 | ₩1,074,582 | ₩1,094,960 | ₩1,074,582 | ₩1,080,592 | +0.56% | 154.1만 |
|---|
| 2026.03.17 | ₩1,081,692 | ₩1,100,661 | ₩1,077,895 | ₩1,082,684 | +0.09% | 195.6만 |
|---|
| 2026.03.16 | ₩1,062,508 | ₩1,080,565 | ₩1,059,825 | ₩1,066,224 | +0.35% | 208.3만 |
|---|
| 2026.03.13 | ₩1,058,966 | ₩1,070,557 | ₩1,047,080 | ₩1,049,374 | -0.91% | 256.7만 |
|---|
| 2026.03.12 | ₩1,080,377 | ₩1,082,913 | ₩1,051,909 | ₩1,056,497 | -2.21% | 353.3만 |
|---|
| 2026.03.11 | ₩1,113,419 | ₩1,117,243 | ₩1,087,380 | ₩1,105,115 | -0.75% | 222.7만 |
|---|
| 2026.03.10 | ₩1,119,765 | ₩1,135,072 | ₩1,108,590 | ₩1,118,598 | -0.10% | 187.2만 |
|---|
| 2026.03.09 | ₩1,086,656 | ₩1,122,448 | ₩1,066,532 | ₩1,116,210 | +2.72% | 325.8만 |
|---|
| 2026.03.06 | ₩1,094,705 | ₩1,109,676 | ₩1,075,024 | ₩1,101,976 | +0.66% | 247.3만 |
|---|
| 2026.03.05 | ₩1,156,430 | ₩1,162,480 | ₩1,103,022 | ₩1,120,811 | -3.08% | 309.4만 |
|---|
| 2026.03.04 | ₩1,166,934 | ₩1,178,954 | ₩1,153,733 | ₩1,163,459 | -0.30% | 208.2만 |
|---|
| 2026.03.03 | ₩1,121,536 | ₩1,164,922 | ₩1,106,296 | ₩1,157,194 | +3.18% | 378.2만 |
|---|
| 2026.03.02 | ₩1,126,902 | ₩1,172,018 | ₩1,121,536 | ₩1,156,014 | +2.58% | 287.3만 |
|---|
| 2026.02.27 | ₩1,223,494 | ₩1,229,195 | ₩1,145,885 | ₩1,153,156 | -5.75% | 555.2만 |
|---|
| 2026.02.26 | ₩1,244,636 | ₩1,258,897 | ₩1,236,292 | ₩1,246,300 | +0.13% | 222만 |
|---|
| 2026.02.25 | ₩1,227,143 | ₩1,237,593 | ₩1,217,483 | ₩1,236,077 | +0.73% | 176.4만 |
|---|
| 2026.02.24 | ₩1,187,862 | ₩1,223,185 | ₩1,182,778 | ₩1,210,440 | +1.90% | 197.2만 |
|---|
| 2026.02.23 | ₩1,232,214 | ₩1,250,325 | ₩1,185,595 | ₩1,197,078 | -2.85% | 253.6만 |
|---|
| 2026.02.20 | ₩1,224,231 | ₩1,237,405 | ₩1,208,160 | ₩1,237,231 | +1.06% | 200.9만 |
|---|
| 2026.02.19 | ₩1,240,934 | ₩1,247,185 | ₩1,216,102 | ₩1,229,732 | -0.90% | 197.4만 |
|---|
| 2026.02.18 | ₩1,236,346 | ₩1,271,387 | ₩1,234,199 | ₩1,252,645 | +1.32% | 186.5만 |
|---|
| 2026.02.17 | ₩1,217,765 | ₩1,236,305 | ₩1,215,015 | ₩1,228,913 | +0.92% | 200.9만 |
|---|
| 2026.02.13 | ₩1,199,896 | ₩1,215,431 | ₩1,165,807 | ₩1,214,291 | +1.20% | 262.3만 |
|---|
| 2026.02.12 | ₩1,282,750 | ₩1,299,144 | ₩1,212,734 | ₩1,213,499 | -5.40% | 318.9만 |
|---|
| 2026.02.11 | ₩1,275,331 | ₩1,298,795 | ₩1,249,359 | ₩1,267,215 | -0.64% | 265.4만 |
|---|
| 2026.02.10 | ₩1,268,704 | ₩1,290,343 | ₩1,247,548 | ₩1,273,118 | +0.35% | 332.5만 |
|---|
| 2026.02.09 | ₩1,246,300 | ₩1,273,131 | ₩1,243,764 | ₩1,265,913 | +1.57% | 232.3만 |
|---|
| 2026.02.06 | ₩1,217,953 | ₩1,250,016 | ₩1,217,094 | ₩1,245,965 | +2.30% | 247.3만 |
|---|
| 2026.02.05 | ₩1,209,635 | ₩1,221,924 | ₩1,176,164 | ₩1,194,529 | -1.25% | 321.4만 |
|---|
| 2026.02.04 | ₩1,257,193 | ₩1,266,638 | ₩1,199,077 | ₩1,225,238 | -2.54% | 356.2만 |
|---|
| 2026.02.03 | ₩1,273,802 | ₩1,293,925 | ₩1,232,965 | ₩1,259,702 | -1.11% | 232.2만 |
|---|
| 2026.02.02 | ₩1,250,499 | ₩1,273,721 | ₩1,223,601 | ₩1,269,549 | +1.52% | 180.2만 |
|---|
| 2026.01.30 | ₩1,252,941 | ₩1,270,448 | ₩1,238,479 | ₩1,254,899 | +0.16% | 189.4만 |
|---|
| 2026.01.29 | ₩1,257,435 | ₩1,281,690 | ₩1,241,108 | ₩1,261,218 | +0.30% | 233.5만 |
|---|
| 2026.01.28 | ₩1,251,009 | ₩1,257,260 | ₩1,237,929 | ₩1,256,777 | +0.46% | 167.4만 |
|---|
| 2026.01.27 | ₩1,239,592 | ₩1,252,203 | ₩1,234,749 | ₩1,247,266 | +0.62% | 201.3만 |
|---|
| 2026.01.26 | ₩1,232,093 | ₩1,252,659 | ₩1,231,516 | ₩1,250,137 | +1.46% | 265.6만 |
|---|
| 2026.01.23 | ₩1,253,115 | ₩1,257,287 | ₩1,230,268 | ₩1,232,723 | -1.63% | 387.3만 |
|---|
| 2026.01.22 | ₩1,287,968 | ₩1,302,578 | ₩1,275,559 | ₩1,280,711 | -0.56% | 246.8만 |
|---|
| 2026.01.21 | ₩1,266,423 | ₩1,299,855 | ₩1,265,685 | ₩1,278,511 | +0.95% | 225.1만 |
|---|
| 2026.01.20 | ₩1,269,616 | ₩1,291,376 | ₩1,259,850 | ₩1,265,578 | -0.32% | 262.9만 |
|---|
| 2026.01.16 | ₩1,305,328 | ₩1,321,024 | ₩1,283,863 | ₩1,290,571 | -1.13% | 307.2만 |
|---|
| 2026.01.15 | ₩1,240,800 | ₩1,316,409 | ₩1,240,491 | ₩1,309,165 | +5.51% | 377.4만 |
|---|
| 2026.01.14 | ₩1,250,727 | ₩1,258,575 | ₩1,231,409 | ₩1,251,223 | +0.04% | 251.3만 |
|---|
| 2026.01.13 | ₩1,270,877 | ₩1,274,392 | ₩1,248,983 | ₩1,258,575 | -0.97% | 197만 |
|---|
| 2026.01.12 | ₩1,253,008 | ₩1,275,224 | ₩1,246,448 | ₩1,273,869 | +1.66% | 218만 |
|---|
| 2026.01.09 | ₩1,259,407 | ₩1,269,294 | ₩1,251,264 | ₩1,259,689 | +0.02% | 133.4만 |
|---|
| 2026.01.08 | ₩1,254,993 | ₩1,268,020 | ₩1,250,325 | ₩1,254,121 | -0.07% | 196.1만 |
|---|
| 2026.01.07 | ₩1,283,702 | ₩1,285,540 | ₩1,253,008 | ₩1,262,425 | -1.66% | 268.3만 |
|---|
| 2026.01.06 | ₩1,273,681 | ₩1,285,970 | ₩1,265,417 | ₩1,281,811 | +0.64% | 196.6만 |
|---|
| 2026.01.05 | ₩1,226,713 | ₩1,290,155 | ₩1,224,298 | ₩1,272,380 | +3.72% | 374.2만 |
|---|
| 2026.01.02 | ₩1,185,930 | ₩1,226,767 | ₩1,181,570 | ₩1,226,633 | +3.43% | 281.8만 |
|---|
| 2025.12.31 | ₩1,186,064 | ₩1,188,613 | ₩1,176,258 | ₩1,179,222 | -0.58% | 122.2만 |
|---|
| 2025.12.30 | ₩1,200,338 | ₩1,200,714 | ₩1,182,147 | ₩1,186,494 | -1.15% | 183.3만 |
|---|
| 2025.12.29 | ₩1,216,048 | ₩1,216,088 | ₩1,196,072 | ₩1,196,904 | -1.57% | 157.8만 |
|---|
| 2025.12.26 | ₩1,222,152 | ₩1,225,264 | ₩1,214,519 | ₩1,216,839 | -0.43% | 99.5만 |
|---|
| 2025.12.24 | ₩1,208,951 | ₩1,223,333 | ₩1,205,651 | ₩1,221,857 | +1.07% | 77.2만 |
|---|
| 2025.12.23 | ₩1,207,865 | ₩1,215,337 | ₩1,198,943 | ₩1,209,689 | +0.15% | 121만 |
|---|
| 2025.12.22 | ₩1,202,726 | ₩1,214,747 | ₩1,200,473 | ₩1,206,053 | +0.28% | 144.2만 |
|---|
| 2025.12.19 | ₩1,184,817 | ₩1,207,060 | ₩1,183,180 | ₩1,198,648 | +1.17% | 480.8만 |
|---|
| 2025.12.18 | ₩1,181,235 | ₩1,197,722 | ₩1,173,454 | ₩1,175,600 | -0.48% | 206.6만 |
|---|
| 2025.12.17 | ₩1,189,056 | ₩1,201,989 | ₩1,165,056 | ₩1,170,274 | -1.58% | 221.3만 |
|---|
| 2025.12.16 | ₩1,194,288 | ₩1,202,351 | ₩1,172,944 | ₩1,179,424 | -1.24% | 216.2만 |
|---|
| 2025.12.15 | ₩1,196,663 | ₩1,213,392 | ₩1,193,430 | ₩1,193,430 | -0.27% | 197.7만 |
|---|
| 2025.12.12 | ₩1,225,841 | ₩1,227,505 | ₩1,189,941 | ₩1,191,243 | -2.82% | 271.5만 |
|---|
| 2025.12.11 | ₩1,193,953 | ₩1,233,019 | ₩1,191,296 | ₩1,222,192 | +2.37% | 268.3만 |
|---|
| 2025.12.10 | ₩1,168,960 | ₩1,203,639 | ₩1,166,169 | ₩1,192,960 | +2.05% | 239.4만 |
|---|
| 2025.12.09 | ₩1,161,782 | ₩1,185,555 | ₩1,159,515 | ₩1,175,976 | +1.22% | 227.5만 |
|---|
| 2025.12.08 | ₩1,155,209 | ₩1,167,900 | ₩1,148,769 | ₩1,162,708 | +0.65% | 223.8만 |
|---|
| 2025.12.05 | ₩1,123,226 | ₩1,148,635 | ₩1,122,233 | ₩1,146,435 | +2.07% | 227.8만 |
|---|
| 2025.12.04 | ₩1,120,919 | ₩1,132,255 | ₩1,119,523 | ₩1,123,991 | +0.27% | 167.1만 |
|---|
| 2025.12.03 | ₩1,090,613 | ₩1,124,098 | ₩1,090,613 | ₩1,122,300 | +2.91% | 234.8만 |
|---|
| 2025.12.02 | ₩1,088,158 | ₩1,099,669 | ₩1,084,375 | ₩1,093,645 | +0.50% | 225.4만 |
|---|
| 2025.12.01 | ₩1,098,179 | ₩1,106,417 | ₩1,086,132 | ₩1,087,809 | -0.94% | 213.3만 |
|---|
| 2025.11.28 | ₩1,100,071 | ₩1,114,251 | ₩1,098,662 | ₩1,108,174 | +0.74% | 86.8만 |
|---|
| 2025.11.26 | ₩1,081,075 | ₩1,099,508 | ₩1,079,948 | ₩1,094,718 | +1.26% | 186.3만 |
|---|
| 2025.11.25 | ₩1,069,215 | ₩1,080,297 | ₩1,043,712 | ₩1,076,352 | +0.67% | 225.3만 |
|---|
| 2025.11.24 | ₩1,044,585 | ₩1,065,177 | ₩1,040,184 | ₩1,060,777 | +1.55% | 232만 |
|---|
| 2025.11.21 | ₩1,042,156 | ₩1,046,905 | ₩1,011,529 | ₩1,038,400 | -0.36% | 228.5만 |
|---|
| 2025.11.20 | ₩1,066,868 | ₩1,094,705 | ₩1,035,931 | ₩1,037,957 | -2.71% | 259.9만 |
|---|
| 2025.11.19 | ₩1,041,445 | ₩1,056,967 | ₩1,039,701 | ₩1,054,445 | +1.25% | 152.1만 |
|---|
| 2025.11.18 | ₩1,035,757 | ₩1,056,739 | ₩1,028,352 | ₩1,041,445 | +0.55% | 167.4만 |
|---|
| 2025.11.17 | ₩1,059,825 | ₩1,068,853 | ₩1,033,664 | ₩1,040,453 | -1.83% | 185.1만 |
|---|
| 2025.11.14 | ₩1,067,270 | ₩1,074,058 | ₩1,043,726 | ₩1,061,045 | -0.58% | 255.2만 |
|---|
| 2025.11.13 | ₩1,117,592 | ₩1,128,619 | ₩1,079,975 | ₩1,080,619 | -3.31% | 255.7만 |
|---|
| 2025.11.12 | ₩1,092,196 | ₩1,126,902 | ₩1,092,196 | ₩1,125,520 | +3.05% | 295.4만 |
|---|
| 2025.11.11 | ₩1,071,201 | ₩1,089,339 | ₩1,067,351 | ₩1,087,071 | +1.48% | 152.2만 |
|---|
| 2025.11.10 | ₩1,067,981 | ₩1,081,772 | ₩1,058,215 | ₩1,069,484 | +0.14% | 169.8만 |
|---|
| 2025.11.07 | ₩1,050,434 | ₩1,055,880 | ₩1,023,334 | ₩1,054,914 | +0.43% | 209.8만 |
|---|
| 2025.11.06 | ₩1,065,191 | ₩1,070,825 | ₩1,042,384 | ₩1,056,578 | -0.81% | 157.3만 |
|---|
| 2025.11.05 | ₩1,060,415 | ₩1,069,698 | ₩1,040,479 | ₩1,063,970 | +0.34% | 183.3만 |
|---|
| 2025.11.04 | ₩1,042,384 | ₩1,081,289 | ₩1,037,018 | ₩1,060,938 | +1.78% | 204.6만 |
|---|
| 2025.11.03 | ₩1,059,248 | ₩1,067,874 | ₩1,048,341 | ₩1,053,814 | -0.51% | 156.9만 |
|---|
| 2025.10.31 | ₩1,053,090 | ₩1,062,132 | ₩1,050,434 | ₩1,058,979 | +0.56% | 132.8만 |
|---|
| 2025.10.30 | ₩1,051,185 | ₩1,082,819 | ₩1,047,214 | ₩1,060,039 | +0.84% | 183만 |
|---|
| 2025.10.29 | ₩1,057,141 | ₩1,073,897 | ₩1,044,826 | ₩1,050,514 | -0.63% | 225.2만 |
|---|
| 2025.10.28 | ₩1,062,575 | ₩1,071,040 | ₩1,056,269 | ₩1,062,628 | +0.01% | 124.2만 |
|---|
| 2025.10.27 | ₩1,058,483 | ₩1,068,826 | ₩1,055,813 | ₩1,059,811 | +0.13% | 164.5만 |
|---|
| 2025.10.24 | ₩1,019,377 | ₩1,052,594 | ₩1,014,212 | ₩1,051,614 | +3.16% | 250.6만 |
|---|
| 2025.10.23 | ₩1,005,277 | ₩1,012,870 | ₩998,999 | ₩1,007,209 | +0.19% | 161.5만 |
|---|
| 2025.10.22 | ₩1,020,396 | ₩1,020,396 | ₩996,919 | ₩998,918 | -2.10% | 214.1만 |
|---|
| 2025.10.21 | ₩1,018,236 | ₩1,026,688 | ₩1,017,257 | ₩1,018,210 | -0.00% | 178.2만 |
|---|
| 2025.10.20 | ₩1,015,553 | ₩1,028,191 | ₩1,010,026 | ₩1,024,032 | +0.83% | 192.5만 |
|---|
| 2025.10.17 | ₩1,017,096 | ₩1,018,156 | ₩992,760 | ₩1,007,196 | -0.97% | 288.5만 |
|---|
| 2025.10.16 | ₩1,033,879 | ₩1,048,341 | ₩1,009,396 | ₩1,017,016 | -1.63% | 316.1만 |
|---|
| 2025.10.15 | ₩1,044,558 | ₩1,049,749 | ₩1,023,146 | ₩1,030,216 | -1.37% | 321.7만 |
|---|
| 2025.10.14 | ₩1,025,548 | ₩1,055,223 | ₩996,047 | ₩1,034,013 | +0.83% | 471.1만 |
|---|
| 2025.10.13 | ₩1,043,565 | ₩1,061,233 | ₩1,043,565 | ₩1,055,505 | +1.14% | 276.6만 |
|---|
| 2025.10.10 | ₩1,050,595 | ₩1,062,051 | ₩1,024,944 | ₩1,025,427 | -2.40% | 245.8만 |
|---|
| 2025.10.09 | ₩1,044,866 | ₩1,050,313 | ₩1,034,805 | ₩1,046,355 | +0.14% | 157.5만 |
|---|