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 | ₩1,190,858 | ₩1,206,943 | ₩1,179,026 | ₩1,201,108 | +0.86% | 185.9만 |
| 2026.10.08 | ₩1,181,320 | ₩1,190,603 | ₩1,176,222 | ₩1,184,030 | +0.23% | 175.4만 |
| 2026.10.07 | ₩1,181,695 | ₩1,191,703 | ₩1,165,154 | ₩1,190,228 | +0.72% | 239만 |
| 2026.10.06 | ₩1,209,492 | ₩1,215,355 | ₩1,202,020 | ₩1,203,603 | -0.49% | 204.9만 |
| 2026.10.05 | ₩1,209,331 | ₩1,214,416 | ₩1,189,785 | ₩1,198,612 | -0.89% | 189.7만 |
| 2026.10.02 | ₩1,214,778 | ₩1,224,826 | ₩1,203,710 | ₩1,210,820 | -0.33% | 160.7만 |
| 2026.10.01 | ₩1,202,141 | ₩1,209,573 | ₩1,181,897 | ₩1,202,919 | +0.06% | 258.2만 |
| 2026.09.30 | ₩1,227,509 | ₩1,228,918 | ₩1,207,869 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,207,869 |
| -1.60% |
| 182.3만 |
| 2026.09.29 | ₩1,231,869 | ₩1,233,707 | ₩1,212,551 | ₩1,229,173 | -0.22% | 185.7만 |
|---|
| 2026.09.28 | ₩1,248,893 | ₩1,250,315 | ₩1,226,838 | ₩1,229,226 | -1.57% | 182.6만 |
|---|
| 2026.09.25 | ₩1,244,278 | ₩1,255,453 | ₩1,227,912 | ₩1,254,944 | +0.86% | 195.6만 |
|---|
| 2026.09.24 | ₩1,248,974 | ₩1,252,207 | ₩1,227,080 | ₩1,238,630 | -0.83% | 235.3만 |
|---|
| 2026.09.23 | ₩1,262,027 | ₩1,281,144 | ₩1,252,569 | ₩1,256,164 | -0.46% | 213.2만 |
|---|
| 2026.09.22 | ₩1,297,792 | ₩1,298,289 | ₩1,256,728 | ₩1,273,779 | -1.85% | 205.3만 |
|---|
| 2026.09.21 | ₩1,283,183 | ₩1,290,857 | ₩1,264,562 | ₩1,287,060 | +0.30% | 186.3만 |
|---|
| 2026.09.18 | ₩1,273,068 | ₩1,278,474 | ₩1,260,444 | ₩1,263,731 | -0.73% | 398만 |
|---|
| 2026.09.17 | ₩1,261,182 | ₩1,285,155 | ₩1,236,900 | ₩1,276,435 | +1.21% | 328.7만 |
|---|
| 2026.09.16 | ₩1,316,668 | ₩1,320,961 | ₩1,250,812 | ₩1,258,338 | -4.43% | 354.6만 |
|---|
| 2026.09.15 | ₩1,320,947 | ₩1,325,817 | ₩1,280,487 | ₩1,310,242 | -0.81% | 235.5만 |
|---|
| 2026.09.14 | ₩1,354,955 | ₩1,359,906 | ₩1,313,274 | ₩1,326,045 | -2.13% | 220.7만 |
|---|
| 2026.09.11 | ₩1,388,561 | ₩1,399,213 | ₩1,366,479 | ₩1,380,686 | -0.57% | 116.3만 |
|---|
| 2026.09.10 | ₩1,364,735 | ₩1,378,070 | ₩1,357,209 | ₩1,368,062 | +0.24% | 189.7만 |
|---|
| 2026.09.09 | ₩1,379,103 | ₩1,393,095 | ₩1,356,834 | ₩1,380,150 | +0.08% | 166.2만 |
|---|
| 2026.09.08 | ₩1,395,940 | ₩1,400,353 | ₩1,379,854 | ₩1,390,546 | -0.39% | 126.3만 |
|---|
| 2026.09.04 | ₩1,383,248 | ₩1,396,811 | ₩1,374,582 | ₩1,393,337 | +0.73% | 142.9만 |
|---|
| 2026.09.03 | ₩1,359,651 | ₩1,394,973 | ₩1,358,309 | ₩1,392,425 | +2.41% | 167.5만 |
|---|
| 2026.09.02 | ₩1,354,607 | ₩1,370,839 | ₩1,338,857 | ₩1,347,470 | -0.53% | 219.3만 |
|---|
| 2026.09.01 | ₩1,347,872 | ₩1,383,289 | ₩1,337,475 | ₩1,344,974 | -0.21% | 184.6만 |
|---|
| 2026.08.31 | ₩1,385,274 | ₩1,385,274 | ₩1,371,886 | ₩1,376,286 | -0.65% | 136만 |
|---|
| 2026.08.28 | ₩1,403,908 | ₩1,407,061 | ₩1,383,906 | ₩1,387,139 | -1.19% | 105.3만 |
|---|
| 2026.08.27 | ₩1,397,455 | ₩1,412,038 | ₩1,388,494 | ₩1,396,369 | -0.08% | 171.3만 |
|---|
| 2026.08.26 | ₩1,423,374 | ₩1,425,467 | ₩1,390,882 | ₩1,395,819 | -1.94% | 148.8만 |
|---|
| 2026.08.25 | ₩1,408,617 | ₩1,426,755 | ₩1,394,249 | ₩1,420,530 | +0.85% | 249.7만 |
|---|
| 2026.08.24 | ₩1,393,860 | ₩1,405,089 | ₩1,382,028 | ₩1,390,211 | -0.26% | 198.8만 |
|---|
| 2026.08.21 | ₩1,362,991 | ₩1,400,112 | ₩1,353,413 | ₩1,394,236 | +2.29% | 274.4만 |
|---|
| 2026.08.20 | ₩1,364,333 | ₩1,376,984 | ₩1,343,794 | ₩1,344,156 | -1.48% | 175.6만 |
|---|
| 2026.08.19 | ₩1,401,668 | ₩1,401,668 | ₩1,360,992 | ₩1,370,584 | -2.22% | 274.4만 |
|---|
| 2026.08.18 | ₩1,395,202 | ₩1,399,897 | ₩1,376,527 | ₩1,395,832 | +0.05% | 190.9만 |
|---|
| 2026.08.17 | ₩1,396,261 | ₩1,414,828 | ₩1,392,706 | ₩1,410,374 | +1.01% | 145만 |
|---|
| 2026.08.14 | ₩1,396,422 | ₩1,400,219 | ₩1,381,223 | ₩1,394,424 | -0.14% | 159.3만 |
|---|
| 2026.08.13 | ₩1,396,020 | ₩1,420,785 | ₩1,393,149 | ₩1,398,730 | +0.19% | 142.2만 |
|---|
| 2026.08.12 | ₩1,415,325 | ₩1,416,733 | ₩1,384,120 | ₩1,391,459 | -1.69% | 173.8만 |
|---|
| 2026.08.11 | ₩1,390,359 | ₩1,399,803 | ₩1,378,016 | ₩1,387,702 | -0.19% | 182.9만 |
|---|
| 2026.08.10 | ₩1,394,678 | ₩1,402,486 | ₩1,381,880 | ₩1,387,837 | -0.49% | 181.9만 |
|---|
| 2026.08.07 | ₩1,392,975 | ₩1,404,592 | ₩1,384,510 | ₩1,394,678 | +0.12% | 142.9만 |
|---|
| 2026.08.06 | ₩1,424,769 | ₩1,432,818 | ₩1,382,833 | ₩1,385,247 | -2.77% | 172.7만 |
|---|
| 2026.08.05 | ₩1,427,009 | ₩1,445,120 | ₩1,422,059 | ₩1,422,542 | -0.31% | 164.8만 |
|---|
| 2026.08.04 | ₩1,408,617 | ₩1,430,296 | ₩1,399,588 | ₩1,412,615 | +0.28% | 265.4만 |
|---|
| 2026.08.03 | ₩1,375,079 | ₩1,379,049 | ₩1,348,462 | ₩1,377,842 | +0.20% | 170.7만 |
|---|
| 2026.07.31 | ₩1,388,118 | ₩1,399,199 | ₩1,353,077 | ₩1,366,198 | -1.58% | 155.4만 |
|---|
| 2026.07.30 | ₩1,351,414 | ₩1,381,505 | ₩1,339,541 | ₩1,374,891 | +1.74% | 233.1만 |
|---|
| 2026.07.29 | ₩1,375,079 | ₩1,379,264 | ₩1,311,624 | ₩1,315,715 | -4.32% | 319.8만 |
|---|
| 2026.07.28 | ₩1,397,791 | ₩1,405,545 | ₩1,357,464 | ₩1,386,267 | -0.82% | 217.3만 |
|---|
| 2026.07.27 | ₩1,449,105 | ₩1,460,266 | ₩1,380,445 | ₩1,406,242 | -2.96% | 253.9만 |
|---|
| 2026.07.24 | ₩1,442,156 | ₩1,445,348 | ₩1,411,059 | ₩1,423,682 | -1.28% | 138.1만 |
|---|
| 2026.07.23 | ₩1,438,829 | ₩1,455,209 | ₩1,425,359 | ₩1,441,780 | +0.21% | 185.3만 |
|---|
| 2026.07.22 | ₩1,446,878 | ₩1,484,629 | ₩1,446,180 | ₩1,473,279 | +1.82% | 153.9만 |
|---|
| 2026.07.21 | ₩1,435,542 | ₩1,460,239 | ₩1,426,057 | ₩1,456,322 | +1.45% | 171.9만 |
|---|
| 2026.07.20 | ₩1,441,686 | ₩1,459,461 | ₩1,413,527 | ₩1,415,365 | -1.83% | 171.8만 |
|---|
| 2026.07.17 | ₩1,437,648 | ₩1,456,819 | ₩1,404,794 | ₩1,429,035 | -0.60% | 216.3만 |
|---|
| 2026.07.16 | ₩1,539,618 | ₩1,546,058 | ₩1,460,950 | ₩1,469,603 | -4.55% | 252.9만 |
|---|
| 2026.07.15 | ₩1,540,651 | ₩1,548,124 | ₩1,499,037 | ₩1,545,548 | +0.32% | 273.7만 |
|---|
| 2026.07.14 | ₩1,455,571 | ₩1,534,507 | ₩1,451,546 | ₩1,529,356 | +5.07% | 379.3만 |
|---|
| 2026.07.13 | ₩1,417,122 | ₩1,419,108 | ₩1,390,962 | ₩1,403,130 | -0.99% | 180만 |
|---|
| 2026.07.10 | ₩1,426,339 | ₩1,431,651 | ₩1,405,934 | ₩1,415,566 | -0.76% | 111.1만 |
|---|
| 2026.07.09 | ₩1,415,325 | ₩1,427,412 | ₩1,398,703 | ₩1,416,626 | +0.09% | 124.2만 |
|---|
| 2026.07.08 | ₩1,381,786 | ₩1,395,443 | ₩1,357,531 | ₩1,381,303 | -0.03% | 169.9만 |
|---|
| 2026.07.07 | ₩1,411,300 | ₩1,413,795 | ₩1,388,668 | ₩1,399,199 | -0.86% | 135.4만 |
|---|
| 2026.07.06 | ₩1,381,625 | ₩1,415,714 | ₩1,380,445 | ₩1,415,714 | +2.47% | 175.4만 |
|---|
| 2026.07.02 | ₩1,393,847 | ₩1,394,236 | ₩1,354,593 | ₩1,369,712 | -1.73% | 154.4만 |
|---|
| 2026.07.01 | ₩1,354,955 | ₩1,386,522 | ₩1,345,565 | ₩1,367,848 | +0.95% | 173.5만 |
|---|
| 2026.06.30 | ₩1,367,418 | ₩1,376,849 | ₩1,349,737 | ₩1,356,793 | -0.78% | 316.3만 |
|---|
| 2026.06.29 | ₩1,380,699 | ₩1,389,742 | ₩1,363,233 | ₩1,368,653 | -0.87% | 188.7만 |
|---|
| 2026.06.26 | ₩1,414,976 | ₩1,418,008 | ₩1,359,490 | ₩1,367,848 | -3.33% | 400.9만 |
|---|
| 2026.06.25 | ₩1,469,818 | ₩1,482,737 | ₩1,424,850 | ₩1,428,861 | -2.79% | 195만 |
|---|
| 2026.06.24 | ₩1,462,279 | ₩1,462,413 | ₩1,433,449 | ₩1,444,718 | -1.20% | 193.3만 |
|---|
| 2026.06.23 | ₩1,445,295 | ₩1,480,457 | ₩1,434,106 | ₩1,468,235 | +1.59% | 206.7만 |
|---|
| 2026.06.22 | ₩1,488,707 | ₩1,497,132 | ₩1,464,465 | ₩1,484,240 | -0.30% | 189.4만 |
|---|
| 2026.06.18 | ₩1,502,525 | ₩1,509,233 | ₩1,466,746 | ₩1,471,079 | -2.09% | 449.9만 |
|---|
| 2026.06.17 | ₩1,473,628 | ₩1,505,141 | ₩1,468,034 | ₩1,474,540 | +0.06% | 218만 |
|---|
| 2026.06.16 | ₩1,456,912 | ₩1,472,005 | ₩1,456,282 | ₩1,463,177 | +0.43% | 196.6만 |
|---|
| 2026.06.15 | ₩1,461,635 | ₩1,467,886 | ₩1,442,156 | ₩1,443,725 | -1.23% | 236.4만 |
|---|
| 2026.06.12 | ₩1,412,642 | ₩1,440,465 | ₩1,406,014 | ₩1,425,722 | +0.93% | 220.6만 |
|---|
| 2026.06.11 | ₩1,359,651 | ₩1,391,070 | ₩1,342,144 | ₩1,389,353 | +2.18% | 256.2만 |
|---|
| 2026.06.10 | ₩1,379,573 | ₩1,390,251 | ₩1,341,594 | ₩1,343,271 | -2.63% | 228.7만 |
|---|
| 2026.06.09 | ₩1,424,434 | ₩1,427,868 | ₩1,349,992 | ₩1,384,483 | -2.80% | 286.9만 |
|---|
| 2026.06.08 | ₩1,412,347 | ₩1,426,299 | ₩1,398,327 | ₩1,401,909 | -0.74% | 232.7만 |
|---|
| 2026.06.05 | ₩1,466,062 | ₩1,473,494 | ₩1,389,299 | ₩1,393,431 | -4.95% | 264.4만 |
|---|
| 2026.06.04 | ₩1,412,467 | ₩1,470,194 | ₩1,408,617 | ₩1,465,780 | +3.77% | 260.9만 |
|---|
| 2026.06.03 | ₩1,415,700 | ₩1,416,626 | ₩1,383,141 | ₩1,396,570 | -1.35% | 256.2만 |
|---|
| 2026.06.02 | ₩1,408,268 | ₩1,440,774 | ₩1,405,786 | ₩1,428,177 | +1.41% | 212.6만 |
|---|
| 2026.06.01 | ₩1,362,106 | ₩1,410,227 | ₩1,357,102 | ₩1,406,712 | +3.27% | 266.7만 |
|---|
| 2026.05.29 | ₩1,353,976 | ₩1,378,057 | ₩1,346,906 | ₩1,375,830 | +1.61% | 215.8만 |
|---|
| 2026.05.28 | ₩1,323,322 | ₩1,354,915 | ₩1,317,996 | ₩1,352,769 | +2.23% | 227.3만 |
|---|
| 2026.05.27 | ₩1,336,053 | ₩1,346,437 | ₩1,307,223 | ₩1,336,804 | +0.06% | 219.5만 |
|---|
| 2026.05.26 | ₩1,350,300 | ₩1,363,729 | ₩1,324,140 | ₩1,334,188 | -1.19% | 208.1만 |
|---|
| 2026.05.22 | ₩1,334,336 | ₩1,348,731 | ₩1,329,332 | ₩1,337,153 | +0.21% | 192.4만 |
|---|
| 2026.05.21 | ₩1,317,674 | ₩1,340,869 | ₩1,301,696 | ₩1,325,670 | +0.61% | 245.2만 |
|---|
| 2026.05.20 | ₩1,267,755 | ₩1,318,372 | ₩1,261,718 | ₩1,317,553 | +3.93% | 310.4만 |
|---|
| 2026.05.19 | ₩1,251,952 | ₩1,260,565 | ₩1,239,328 | ₩1,245,942 | -0.48% | 176.7만 |
|---|
| 2026.05.18 | ₩1,271,431 | ₩1,290,146 | ₩1,259,102 | ₩1,269,580 | -0.15% | 150.8만 |
|---|
| 2026.05.15 | ₩1,279,360 | ₩1,287,208 | ₩1,263,207 | ₩1,272,410 | -0.54% | 186.3만 |
|---|
| 2026.05.14 | ₩1,297,135 | ₩1,308,887 | ₩1,288,549 | ₩1,299,899 | +0.21% | 189.8만 |
|---|
| 2026.05.13 | ₩1,263,516 | ₩1,287,275 | ₩1,251,764 | ₩1,281,734 | +1.44% | 235.5만 |
|---|
| 2026.05.12 | ₩1,263,945 | ₩1,272,451 | ₩1,235,290 | ₩1,268,963 | +0.40% | 223.7만 |
|---|
| 2026.05.11 | ₩1,251,187 | ₩1,274,168 | ₩1,243,111 | ₩1,267,567 | +1.31% | 241.1만 |
|---|
| 2026.05.08 | ₩1,255,681 | ₩1,260,753 | ₩1,244,225 | ₩1,256,325 | +0.05% | 166.5만 |
|---|
| 2026.05.07 | ₩1,258,271 | ₩1,268,144 | ₩1,236,873 | ₩1,242,092 | -1.29% | 171.5만 |
|---|
| 2026.05.06 | ₩1,255,588 | ₩1,266,494 | ₩1,249,416 | ₩1,257,492 | +0.15% | 231.8만 |
|---|
| 2026.05.05 | ₩1,220,439 | ₩1,236,564 | ₩1,218,413 | ₩1,232,728 | +1.01% | 150.7만 |
|---|
| 2026.05.04 | ₩1,237,262 | ₩1,240,925 | ₩1,206,044 | ₩1,211,773 | -2.06% | 166만 |
|---|
| 2026.05.01 | ₩1,229,387 | ₩1,255,386 | ₩1,223,672 | ₩1,239,194 | +0.80% | 136만 |
|---|
| 2026.04.30 | ₩1,221,351 | ₩1,244,949 | ₩1,214,094 | ₩1,239,274 | +1.47% | 188만 |
|---|
| 2026.04.29 | ₩1,244,278 | ₩1,247,632 | ₩1,206,259 | ₩1,214,899 | -2.36% | 172.6만 |
|---|
| 2026.04.28 | ₩1,262,711 | ₩1,268,158 | ₩1,239,905 | ₩1,243,004 | -1.56% | 150.2만 |
|---|
| 2026.04.27 | ₩1,242,320 | ₩1,263,368 | ₩1,242,266 | ₩1,258,110 | +1.27% | 122.3만 |
|---|
| 2026.04.24 | ₩1,248,290 | ₩1,251,549 | ₩1,233,170 | ₩1,243,487 | -0.38% | 126.3만 |
|---|
| 2026.04.23 | ₩1,254,340 | ₩1,266,937 | ₩1,235,142 | ₩1,249,376 | -0.40% | 165.5만 |
|---|
| 2026.04.22 | ₩1,259,706 | ₩1,262,362 | ₩1,249,175 | ₩1,254,125 | -0.44% | 138.3만 |
|---|
| 2026.04.21 | ₩1,267,085 | ₩1,277,160 | ₩1,237,624 | ₩1,243,004 | -1.90% | 176.5만 |
|---|
| 2026.04.20 | ₩1,239,154 | ₩1,263,462 | ₩1,238,228 | ₩1,263,382 | +1.96% | 237.4만 |
|---|
| 2026.04.17 | ₩1,228,180 | ₩1,246,546 | ₩1,223,780 | ₩1,242,199 | +1.14% | 280.5만 |
|---|
| 2026.04.16 | ₩1,204,689 | ₩1,218,065 | ₩1,201,819 | ₩1,207,386 | +0.22% | 174.2만 |
|---|
| 2026.04.15 | ₩1,227,509 | ₩1,244,667 | ₩1,203,496 | ₩1,206,702 | -1.70% | 240.4만 |
|---|
| 2026.04.14 | ₩1,199,900 | ₩1,226,422 | ₩1,194,105 | ₩1,220,305 | +1.70% | 282.3만 |
|---|
| 2026.04.13 | ₩1,174,585 | ₩1,203,281 | ₩1,160,888 | ₩1,195,030 | +1.74% | 423.6만 |
|---|
| 2026.04.10 | ₩1,211,907 | ₩1,219,406 | ₩1,200,678 | ₩1,217,850 | +0.49% | 164.3만 |
|---|
| 2026.04.09 | ₩1,210,069 | ₩1,219,997 | ₩1,201,067 | ₩1,212,376 | +0.19% | 179.8만 |
|---|
| 2026.04.08 | ₩1,211,424 | ₩1,231,695 | ₩1,198,800 | ₩1,215,100 | +0.30% | 243.9만 |
|---|
| 2026.04.07 | ₩1,151,041 | ₩1,164,416 | ₩1,140,309 | ₩1,159,292 | +0.72% | 149.8만 |
|---|
| 2026.04.06 | ₩1,157,749 | ₩1,171,446 | ₩1,153,416 | ₩1,161,841 | +0.35% | 144.5만 |
|---|
| 2026.04.02 | ₩1,124,734 | ₩1,163,518 | ₩1,114,820 | ₩1,157,803 | +2.94% | 171.8만 |
|---|
| 2026.04.01 | ₩1,153,657 | ₩1,167,408 | ₩1,140,510 | ₩1,154,006 | +0.03% | 180.4만 |
|---|
| 2026.03.31 | ₩1,105,295 | ₩1,138,297 | ₩1,086,647 | ₩1,134,929 | +2.68% | 269만 |
|---|
| 2026.03.30 | ₩1,088,150 | ₩1,098,225 | ₩1,075,754 | ₩1,083,428 | -0.43% | 162.1만 |
|---|
| 2026.03.27 | ₩1,091,571 | ₩1,096,172 | ₩1,070,254 | ₩1,077,109 | -1.32% | 210.7만 |
|---|
| 2026.03.26 | ₩1,118,563 | ₩1,133,333 | ₩1,094,844 | ₩1,103,604 | -1.34% | 205.2만 |
|---|
| 2026.03.25 | ₩1,133,615 | ₩1,146,681 | ₩1,118,710 | ₩1,129,362 | -0.38% | 162.9만 |
|---|
| 2026.03.24 | ₩1,106,677 | ₩1,132,931 | ₩1,097,380 | ₩1,121,152 | +1.31% | 165.6만 |
|---|
| 2026.03.23 | ₩1,117,503 | ₩1,139,679 | ₩1,112,137 | ₩1,115,182 | -0.21% | 219만 |
|---|
| 2026.03.20 | ₩1,082,623 | ₩1,109,762 | ₩1,079,846 | ₩1,091,383 | +0.81% | 391.8만 |
|---|
| 2026.03.19 | ₩1,063,747 | ₩1,094,938 | ₩1,060,608 | ₩1,085,977 | +2.09% | 176.6만 |
|---|
| 2026.03.18 | ₩1,074,574 | ₩1,094,952 | ₩1,074,574 | ₩1,080,584 | +0.56% | 154.1만 |
|---|
| 2026.03.17 | ₩1,081,684 | ₩1,100,653 | ₩1,077,887 | ₩1,082,676 | +0.09% | 195.6만 |
|---|
| 2026.03.16 | ₩1,062,500 | ₩1,080,557 | ₩1,059,817 | ₩1,066,216 | +0.35% | 208.3만 |
|---|
| 2026.03.13 | ₩1,058,958 | ₩1,070,549 | ₩1,047,072 | ₩1,049,366 | -0.91% | 256.7만 |
|---|
| 2026.03.12 | ₩1,080,369 | ₩1,082,905 | ₩1,051,901 | ₩1,056,490 | -2.21% | 353.3만 |
|---|
| 2026.03.11 | ₩1,113,411 | ₩1,117,234 | ₩1,087,372 | ₩1,105,107 | -0.75% | 222.7만 |
|---|
| 2026.03.10 | ₩1,119,757 | ₩1,135,064 | ₩1,108,582 | ₩1,118,589 | -0.10% | 187.2만 |
|---|
| 2026.03.09 | ₩1,086,647 | ₩1,122,440 | ₩1,066,524 | ₩1,116,202 | +2.72% | 325.8만 |
|---|
| 2026.03.06 | ₩1,094,697 | ₩1,109,668 | ₩1,075,016 | ₩1,101,968 | +0.66% | 247.3만 |
|---|
| 2026.03.05 | ₩1,156,421 | ₩1,162,471 | ₩1,103,014 | ₩1,120,803 | -3.08% | 309.4만 |
|---|
| 2026.03.04 | ₩1,166,925 | ₩1,178,945 | ₩1,153,724 | ₩1,163,451 | -0.30% | 208.2만 |
|---|
| 2026.03.03 | ₩1,121,527 | ₩1,164,913 | ₩1,106,288 | ₩1,157,186 | +3.18% | 378.2만 |
|---|
| 2026.03.02 | ₩1,126,894 | ₩1,172,010 | ₩1,121,527 | ₩1,156,005 | +2.58% | 287.3만 |
|---|
| 2026.02.27 | ₩1,223,484 | ₩1,229,186 | ₩1,145,876 | ₩1,153,148 | -5.75% | 555.2만 |
|---|
| 2026.02.26 | ₩1,244,627 | ₩1,258,888 | ₩1,236,283 | ₩1,246,291 | +0.13% | 222만 |
|---|
| 2026.02.25 | ₩1,227,133 | ₩1,237,584 | ₩1,217,474 | ₩1,236,068 | +0.73% | 176.4만 |
|---|
| 2026.02.24 | ₩1,187,853 | ₩1,223,176 | ₩1,182,769 | ₩1,210,431 | +1.90% | 197.2만 |
|---|
| 2026.02.23 | ₩1,232,204 | ₩1,250,315 | ₩1,185,586 | ₩1,197,070 | -2.85% | 253.6만 |
|---|
| 2026.02.20 | ₩1,224,222 | ₩1,237,396 | ₩1,208,151 | ₩1,237,222 | +1.06% | 200.9만 |
|---|
| 2026.02.19 | ₩1,240,925 | ₩1,247,176 | ₩1,216,093 | ₩1,229,723 | -0.90% | 197.4만 |
|---|
| 2026.02.18 | ₩1,236,336 | ₩1,271,377 | ₩1,234,190 | ₩1,252,636 | +1.32% | 186.5만 |
|---|
| 2026.02.17 | ₩1,217,756 | ₩1,236,296 | ₩1,215,006 | ₩1,228,904 | +0.92% | 200.9만 |
|---|
| 2026.02.13 | ₩1,199,887 | ₩1,215,422 | ₩1,165,798 | ₩1,214,282 | +1.20% | 262.3만 |
|---|
| 2026.02.12 | ₩1,282,740 | ₩1,299,134 | ₩1,212,725 | ₩1,213,490 | -5.40% | 318.9만 |
|---|
| 2026.02.11 | ₩1,275,322 | ₩1,298,785 | ₩1,249,349 | ₩1,267,205 | -0.64% | 265.4만 |
|---|
| 2026.02.10 | ₩1,268,694 | ₩1,290,333 | ₩1,247,538 | ₩1,273,108 | +0.35% | 332.5만 |
|---|
| 2026.02.09 | ₩1,246,291 | ₩1,273,121 | ₩1,243,755 | ₩1,265,904 | +1.57% | 232.3만 |
|---|
| 2026.02.06 | ₩1,217,944 | ₩1,250,007 | ₩1,217,085 | ₩1,245,955 | +2.30% | 247.3만 |
|---|
| 2026.02.05 | ₩1,209,626 | ₩1,221,915 | ₩1,176,155 | ₩1,194,521 | -1.25% | 321.4만 |
|---|
| 2026.02.04 | ₩1,257,184 | ₩1,266,628 | ₩1,199,068 | ₩1,225,228 | -2.54% | 356.2만 |
|---|
| 2026.02.03 | ₩1,273,792 | ₩1,293,915 | ₩1,232,956 | ₩1,259,693 | -1.11% | 232.2만 |
|---|
| 2026.02.02 | ₩1,250,490 | ₩1,273,712 | ₩1,223,592 | ₩1,269,540 | +1.52% | 180.2만 |
|---|
| 2026.01.30 | ₩1,252,931 | ₩1,270,438 | ₩1,238,469 | ₩1,254,890 | +0.16% | 189.4만 |
|---|
| 2026.01.29 | ₩1,257,425 | ₩1,281,680 | ₩1,241,099 | ₩1,261,209 | +0.30% | 233.5만 |
|---|
| 2026.01.28 | ₩1,250,999 | ₩1,257,251 | ₩1,237,919 | ₩1,256,768 | +0.46% | 167.4만 |
|---|
| 2026.01.27 | ₩1,239,583 | ₩1,252,193 | ₩1,234,740 | ₩1,247,257 | +0.62% | 201.3만 |
|---|
| 2026.01.26 | ₩1,232,084 | ₩1,252,650 | ₩1,231,507 | ₩1,250,127 | +1.46% | 265.6만 |
|---|
| 2026.01.23 | ₩1,253,106 | ₩1,257,278 | ₩1,230,259 | ₩1,232,714 | -1.63% | 387.3만 |
|---|
| 2026.01.22 | ₩1,287,959 | ₩1,302,568 | ₩1,275,550 | ₩1,280,701 | -0.56% | 246.8만 |
|---|
| 2026.01.21 | ₩1,266,414 | ₩1,299,845 | ₩1,265,676 | ₩1,278,501 | +0.95% | 225.1만 |
|---|
| 2026.01.20 | ₩1,269,607 | ₩1,291,366 | ₩1,259,840 | ₩1,265,569 | -0.32% | 262.9만 |
|---|
| 2026.01.16 | ₩1,305,318 | ₩1,321,014 | ₩1,283,854 | ₩1,290,561 | -1.13% | 307.2만 |
|---|
| 2026.01.15 | ₩1,240,790 | ₩1,316,400 | ₩1,240,482 | ₩1,309,155 | +5.51% | 377.4만 |
|---|
| 2026.01.14 | ₩1,250,718 | ₩1,258,566 | ₩1,231,400 | ₩1,251,214 | +0.04% | 251.3만 |
|---|
| 2026.01.13 | ₩1,270,868 | ₩1,274,383 | ₩1,248,974 | ₩1,258,566 | -0.97% | 197만 |
|---|
| 2026.01.12 | ₩1,252,998 | ₩1,275,214 | ₩1,246,438 | ₩1,273,859 | +1.66% | 218만 |
|---|
| 2026.01.09 | ₩1,259,398 | ₩1,269,285 | ₩1,251,254 | ₩1,259,679 | +0.02% | 133.4만 |
|---|
| 2026.01.08 | ₩1,254,984 | ₩1,268,010 | ₩1,250,315 | ₩1,254,112 | -0.07% | 196.1만 |
|---|
| 2026.01.07 | ₩1,283,693 | ₩1,285,531 | ₩1,252,998 | ₩1,262,416 | -1.66% | 268.3만 |
|---|
| 2026.01.06 | ₩1,273,671 | ₩1,285,960 | ₩1,265,408 | ₩1,281,801 | +0.64% | 196.6만 |
|---|
| 2026.01.05 | ₩1,226,704 | ₩1,290,146 | ₩1,224,289 | ₩1,272,370 | +3.72% | 374.2만 |
|---|
| 2026.01.02 | ₩1,185,921 | ₩1,226,758 | ₩1,181,561 | ₩1,226,624 | +3.43% | 281.8만 |
|---|
| 2025.12.31 | ₩1,186,055 | ₩1,188,604 | ₩1,176,249 | ₩1,179,214 | -0.58% | 122.2만 |
|---|
| 2025.12.30 | ₩1,200,329 | ₩1,200,705 | ₩1,182,138 | ₩1,186,485 | -1.15% | 183.3만 |
|---|
| 2025.12.29 | ₩1,216,039 | ₩1,216,079 | ₩1,196,063 | ₩1,196,895 | -1.57% | 157.8만 |
|---|
| 2025.12.26 | ₩1,222,143 | ₩1,225,255 | ₩1,214,510 | ₩1,216,830 | -0.43% | 99.5만 |
|---|
| 2025.12.24 | ₩1,208,942 | ₩1,223,324 | ₩1,205,642 | ₩1,221,848 | +1.07% | 77.2만 |
|---|
| 2025.12.23 | ₩1,207,856 | ₩1,215,328 | ₩1,198,934 | ₩1,209,680 | +0.15% | 121만 |
|---|
| 2025.12.22 | ₩1,202,717 | ₩1,214,738 | ₩1,200,464 | ₩1,206,044 | +0.28% | 144.2만 |
|---|
| 2025.12.19 | ₩1,184,808 | ₩1,207,051 | ₩1,183,171 | ₩1,198,639 | +1.17% | 480.8만 |
|---|
| 2025.12.18 | ₩1,181,226 | ₩1,197,713 | ₩1,173,445 | ₩1,175,591 | -0.48% | 206.6만 |
|---|
| 2025.12.17 | ₩1,189,047 | ₩1,201,980 | ₩1,165,047 | ₩1,170,266 | -1.58% | 221.3만 |
|---|
| 2025.12.16 | ₩1,194,279 | ₩1,202,342 | ₩1,172,935 | ₩1,179,415 | -1.24% | 216.2만 |
|---|
| 2025.12.15 | ₩1,196,654 | ₩1,213,383 | ₩1,193,421 | ₩1,193,421 | -0.27% | 197.7만 |
|---|
| 2025.12.12 | ₩1,225,832 | ₩1,227,496 | ₩1,189,933 | ₩1,191,234 | -2.82% | 271.5만 |
|---|
| 2025.12.11 | ₩1,193,944 | ₩1,233,009 | ₩1,191,288 | ₩1,222,183 | +2.37% | 268.3만 |
|---|
| 2025.12.10 | ₩1,168,951 | ₩1,203,630 | ₩1,166,161 | ₩1,192,951 | +2.05% | 239.4만 |
|---|
| 2025.12.09 | ₩1,161,774 | ₩1,185,546 | ₩1,159,506 | ₩1,175,967 | +1.22% | 227.5만 |
|---|
| 2025.12.08 | ₩1,155,200 | ₩1,167,891 | ₩1,148,761 | ₩1,162,699 | +0.65% | 223.8만 |
|---|
| 2025.12.05 | ₩1,123,218 | ₩1,148,627 | ₩1,122,225 | ₩1,146,426 | +2.07% | 227.8만 |
|---|
| 2025.12.04 | ₩1,120,910 | ₩1,132,246 | ₩1,119,515 | ₩1,123,982 | +0.27% | 167.1만 |
|---|
| 2025.12.03 | ₩1,090,605 | ₩1,124,090 | ₩1,090,605 | ₩1,122,292 | +2.91% | 234.8만 |
|---|
| 2025.12.02 | ₩1,088,150 | ₩1,099,660 | ₩1,084,367 | ₩1,093,637 | +0.50% | 225.4만 |
|---|
| 2025.12.01 | ₩1,098,171 | ₩1,106,408 | ₩1,086,124 | ₩1,087,801 | -0.94% | 213.3만 |
|---|
| 2025.11.28 | ₩1,100,063 | ₩1,114,243 | ₩1,098,654 | ₩1,108,166 | +0.74% | 86.8만 |
|---|
| 2025.11.26 | ₩1,081,067 | ₩1,099,499 | ₩1,079,940 | ₩1,094,710 | +1.26% | 186.3만 |
|---|
| 2025.11.25 | ₩1,069,207 | ₩1,080,289 | ₩1,043,705 | ₩1,076,344 | +0.67% | 225.3만 |
|---|
| 2025.11.24 | ₩1,044,577 | ₩1,065,169 | ₩1,040,176 | ₩1,060,769 | +1.55% | 232만 |
|---|
| 2025.11.21 | ₩1,042,149 | ₩1,046,898 | ₩1,011,521 | ₩1,038,392 | -0.36% | 228.5만 |
|---|
| 2025.11.20 | ₩1,066,860 | ₩1,094,697 | ₩1,035,924 | ₩1,037,950 | -2.71% | 259.9만 |
|---|
| 2025.11.19 | ₩1,041,437 | ₩1,056,959 | ₩1,039,694 | ₩1,054,437 | +1.25% | 152.1만 |
|---|
| 2025.11.18 | ₩1,035,749 | ₩1,056,731 | ₩1,028,344 | ₩1,041,437 | +0.55% | 167.4만 |
|---|
| 2025.11.17 | ₩1,059,817 | ₩1,068,845 | ₩1,033,657 | ₩1,040,445 | -1.83% | 185.1만 |
|---|
| 2025.11.14 | ₩1,067,262 | ₩1,074,050 | ₩1,043,718 | ₩1,061,037 | -0.58% | 255.2만 |
|---|
| 2025.11.13 | ₩1,117,583 | ₩1,128,611 | ₩1,079,967 | ₩1,080,610 | -3.31% | 255.7만 |
|---|
| 2025.11.12 | ₩1,092,188 | ₩1,126,894 | ₩1,092,188 | ₩1,125,512 | +3.05% | 295.4만 |
|---|
| 2025.11.11 | ₩1,071,193 | ₩1,089,330 | ₩1,067,343 | ₩1,087,063 | +1.48% | 152.2만 |
|---|
| 2025.11.10 | ₩1,067,973 | ₩1,081,764 | ₩1,058,207 | ₩1,069,476 | +0.14% | 169.8만 |
|---|
| 2025.11.07 | ₩1,050,426 | ₩1,055,872 | ₩1,023,327 | ₩1,054,907 | +0.43% | 209.8만 |
|---|
| 2025.11.06 | ₩1,065,183 | ₩1,070,817 | ₩1,042,377 | ₩1,056,570 | -0.81% | 157.3만 |
|---|
| 2025.11.05 | ₩1,060,407 | ₩1,069,690 | ₩1,040,472 | ₩1,063,962 | +0.34% | 183.3만 |
|---|
| 2025.11.04 | ₩1,042,377 | ₩1,081,281 | ₩1,037,010 | ₩1,060,930 | +1.78% | 204.6만 |
|---|
| 2025.11.03 | ₩1,059,240 | ₩1,067,866 | ₩1,048,333 | ₩1,053,807 | -0.51% | 156.9만 |
|---|
| 2025.10.31 | ₩1,053,082 | ₩1,062,124 | ₩1,050,426 | ₩1,058,971 | +0.56% | 132.8만 |
|---|
| 2025.10.30 | ₩1,051,177 | ₩1,082,811 | ₩1,047,206 | ₩1,060,031 | +0.84% | 183만 |
|---|
| 2025.10.29 | ₩1,057,134 | ₩1,073,889 | ₩1,044,818 | ₩1,050,506 | -0.63% | 225.2만 |
|---|
| 2025.10.28 | ₩1,062,567 | ₩1,071,032 | ₩1,056,261 | ₩1,062,620 | +0.01% | 124.2만 |
|---|
| 2025.10.27 | ₩1,058,475 | ₩1,068,818 | ₩1,055,805 | ₩1,059,803 | +0.13% | 164.5만 |
|---|
| 2025.10.24 | ₩1,019,369 | ₩1,052,586 | ₩1,014,204 | ₩1,051,606 | +3.16% | 250.6만 |
|---|
| 2025.10.23 | ₩1,005,270 | ₩1,012,863 | ₩998,991 | ₩1,007,201 | +0.19% | 161.5만 |
|---|
| 2025.10.22 | ₩1,020,389 | ₩1,020,389 | ₩996,912 | ₩998,911 | -2.10% | 214.1만 |
|---|
| 2025.10.21 | ₩1,018,229 | ₩1,026,681 | ₩1,017,250 | ₩1,018,202 | -0.00% | 178.2만 |
|---|
| 2025.10.20 | ₩1,015,546 | ₩1,028,183 | ₩1,010,019 | ₩1,024,024 | +0.83% | 192.5만 |
|---|
| 2025.10.17 | ₩1,017,089 | ₩1,018,148 | ₩992,753 | ₩1,007,188 | -0.97% | 288.5만 |
|---|
| 2025.10.16 | ₩1,033,871 | ₩1,048,333 | ₩1,009,388 | ₩1,017,008 | -1.63% | 316.1만 |
|---|
| 2025.10.15 | ₩1,044,550 | ₩1,049,742 | ₩1,023,139 | ₩1,030,209 | -1.37% | 321.7만 |
|---|
| 2025.10.14 | ₩1,025,540 | ₩1,055,215 | ₩996,040 | ₩1,034,005 | +0.83% | 471.1만 |
|---|
| 2025.10.13 | ₩1,043,557 | ₩1,061,225 | ₩1,043,557 | ₩1,055,497 | +1.14% | 276.6만 |
|---|
| 2025.10.10 | ₩1,050,587 | ₩1,062,044 | ₩1,024,937 | ₩1,025,419 | -2.40% | 245.8만 |
|---|