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 | ₩1,190,654 | ₩1,206,736 | ₩1,178,824 | ₩1,200,902 | +0.86% | 185.9만 |
| 2026.10.08 | ₩1,181,117 | ₩1,190,399 | ₩1,176,020 | ₩1,183,827 | +0.23% | 175.4만 |
| 2026.10.07 | ₩1,181,493 | ₩1,191,499 | ₩1,164,955 | ₩1,190,024 | +0.72% | 239만 |
| 2026.10.06 | ₩1,209,285 | ₩1,215,146 | ₩1,201,814 | ₩1,203,396 | -0.49% | 204.9만 |
| 2026.10.05 | ₩1,209,124 | ₩1,214,207 | ₩1,189,581 | ₩1,198,407 | -0.89% | 189.7만 |
| 2026.10.02 | ₩1,214,570 | ₩1,224,616 | ₩1,203,504 | ₩1,210,613 | -0.33% | 160.7만 |
| 2026.10.01 | ₩1,201,935 | ₩1,209,365 | ₩1,181,694 | ₩1,202,712 | +0.06% | 258.2만 |
| 2026.09.30 | ₩1,227,299 | ₩1,228,707 | ₩1,207,662 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,207,662 |
| -1.60% |
| 182.3만 |
| 2026.09.29 | ₩1,231,658 | ₩1,233,495 | ₩1,212,343 | ₩1,228,962 | -0.22% | 185.7만 |
|---|
| 2026.09.28 | ₩1,248,679 | ₩1,250,101 | ₩1,226,628 | ₩1,229,016 | -1.57% | 182.6만 |
|---|
| 2026.09.25 | ₩1,244,065 | ₩1,255,238 | ₩1,227,701 | ₩1,254,728 | +0.86% | 195.6만 |
|---|
| 2026.09.24 | ₩1,248,760 | ₩1,251,992 | ₩1,226,869 | ₩1,238,418 | -0.83% | 235.3만 |
|---|
| 2026.09.23 | ₩1,261,811 | ₩1,280,924 | ₩1,252,354 | ₩1,255,949 | -0.46% | 213.2만 |
|---|
| 2026.09.22 | ₩1,297,570 | ₩1,298,066 | ₩1,256,512 | ₩1,273,560 | -1.85% | 205.3만 |
|---|
| 2026.09.21 | ₩1,282,963 | ₩1,290,635 | ₩1,264,346 | ₩1,286,839 | +0.30% | 186.3만 |
|---|
| 2026.09.18 | ₩1,272,850 | ₩1,278,255 | ₩1,260,228 | ₩1,263,514 | -0.73% | 398만 |
|---|
| 2026.09.17 | ₩1,260,965 | ₩1,284,935 | ₩1,236,688 | ₩1,276,216 | +1.21% | 328.7만 |
|---|
| 2026.09.16 | ₩1,316,442 | ₩1,320,734 | ₩1,250,597 | ₩1,258,122 | -4.43% | 354.6만 |
|---|
| 2026.09.15 | ₩1,320,721 | ₩1,325,590 | ₩1,280,267 | ₩1,310,017 | -0.81% | 235.5만 |
|---|
| 2026.09.14 | ₩1,354,723 | ₩1,359,673 | ₩1,313,049 | ₩1,325,818 | -2.13% | 220.7만 |
|---|
| 2026.09.11 | ₩1,388,323 | ₩1,398,973 | ₩1,366,245 | ₩1,380,449 | -0.57% | 116.3만 |
|---|
| 2026.09.10 | ₩1,364,501 | ₩1,377,834 | ₩1,356,976 | ₩1,367,828 | +0.24% | 189.7만 |
|---|
| 2026.09.09 | ₩1,378,867 | ₩1,392,857 | ₩1,356,601 | ₩1,379,913 | +0.08% | 166.2만 |
|---|
| 2026.09.08 | ₩1,395,700 | ₩1,400,113 | ₩1,379,618 | ₩1,390,308 | -0.39% | 126.3만 |
|---|
| 2026.09.04 | ₩1,383,011 | ₩1,396,572 | ₩1,374,346 | ₩1,393,098 | +0.73% | 142.9만 |
|---|
| 2026.09.03 | ₩1,359,418 | ₩1,394,734 | ₩1,358,076 | ₩1,392,186 | +2.41% | 167.5만 |
|---|
| 2026.09.02 | ₩1,354,374 | ₩1,370,604 | ₩1,338,627 | ₩1,347,239 | -0.53% | 219.3만 |
|---|
| 2026.09.01 | ₩1,347,641 | ₩1,383,052 | ₩1,337,246 | ₩1,344,744 | -0.21% | 184.6만 |
|---|
| 2026.08.31 | ₩1,385,037 | ₩1,385,037 | ₩1,371,650 | ₩1,376,050 | -0.65% | 136만 |
|---|
| 2026.08.28 | ₩1,403,667 | ₩1,406,820 | ₩1,383,669 | ₩1,386,901 | -1.19% | 105.3만 |
|---|
| 2026.08.27 | ₩1,397,216 | ₩1,411,796 | ₩1,388,256 | ₩1,396,129 | -0.08% | 171.3만 |
|---|
| 2026.08.26 | ₩1,423,130 | ₩1,425,222 | ₩1,390,643 | ₩1,395,579 | -1.94% | 148.8만 |
|---|
| 2026.08.25 | ₩1,408,376 | ₩1,426,510 | ₩1,394,010 | ₩1,420,286 | +0.85% | 249.7만 |
|---|
| 2026.08.24 | ₩1,393,621 | ₩1,404,848 | ₩1,381,791 | ₩1,389,973 | -0.26% | 198.8만 |
|---|
| 2026.08.21 | ₩1,362,758 | ₩1,399,872 | ₩1,353,181 | ₩1,393,997 | +2.29% | 274.4만 |
|---|
| 2026.08.20 | ₩1,364,099 | ₩1,376,747 | ₩1,343,563 | ₩1,343,926 | -1.48% | 175.6만 |
|---|
| 2026.08.19 | ₩1,401,427 | ₩1,401,427 | ₩1,360,759 | ₩1,370,349 | -2.22% | 274.4만 |
|---|
| 2026.08.18 | ₩1,394,962 | ₩1,399,657 | ₩1,376,291 | ₩1,395,593 | +0.05% | 190.9만 |
|---|
| 2026.08.17 | ₩1,396,022 | ₩1,414,586 | ₩1,392,468 | ₩1,410,133 | +1.01% | 145만 |
|---|
| 2026.08.14 | ₩1,396,183 | ₩1,399,979 | ₩1,380,986 | ₩1,394,184 | -0.14% | 159.3만 |
|---|
| 2026.08.13 | ₩1,395,781 | ₩1,420,541 | ₩1,392,910 | ₩1,398,490 | +0.19% | 142.2만 |
|---|
| 2026.08.12 | ₩1,415,082 | ₩1,416,490 | ₩1,383,883 | ₩1,391,220 | -1.69% | 173.8만 |
|---|
| 2026.08.11 | ₩1,390,120 | ₩1,399,563 | ₩1,377,780 | ₩1,387,465 | -0.19% | 182.9만 |
|---|
| 2026.08.10 | ₩1,394,439 | ₩1,402,246 | ₩1,381,643 | ₩1,387,599 | -0.49% | 181.9만 |
|---|
| 2026.08.07 | ₩1,392,736 | ₩1,404,352 | ₩1,384,272 | ₩1,394,439 | +0.12% | 142.9만 |
|---|
| 2026.08.06 | ₩1,424,525 | ₩1,432,573 | ₩1,382,596 | ₩1,385,010 | -2.77% | 172.7만 |
|---|
| 2026.08.05 | ₩1,426,765 | ₩1,444,872 | ₩1,421,815 | ₩1,422,298 | -0.31% | 164.8만 |
|---|
| 2026.08.04 | ₩1,408,376 | ₩1,430,051 | ₩1,399,349 | ₩1,412,373 | +0.28% | 265.4만 |
|---|
| 2026.08.03 | ₩1,374,843 | ₩1,378,813 | ₩1,348,231 | ₩1,377,606 | +0.20% | 170.7만 |
|---|
| 2026.07.31 | ₩1,387,880 | ₩1,398,959 | ₩1,352,845 | ₩1,365,963 | -1.58% | 155.4만 |
|---|
| 2026.07.30 | ₩1,351,182 | ₩1,381,268 | ₩1,339,311 | ₩1,374,655 | +1.74% | 233.1만 |
|---|
| 2026.07.29 | ₩1,374,843 | ₩1,379,028 | ₩1,311,399 | ₩1,315,490 | -4.32% | 319.8만 |
|---|
| 2026.07.28 | ₩1,397,551 | ₩1,405,304 | ₩1,357,231 | ₩1,386,029 | -0.82% | 217.3만 |
|---|
| 2026.07.27 | ₩1,448,856 | ₩1,460,016 | ₩1,380,208 | ₩1,406,001 | -2.96% | 253.9만 |
|---|
| 2026.07.24 | ₩1,441,908 | ₩1,445,101 | ₩1,410,817 | ₩1,423,438 | -1.28% | 138.1만 |
|---|
| 2026.07.23 | ₩1,438,582 | ₩1,454,959 | ₩1,425,115 | ₩1,441,533 | +0.21% | 185.3만 |
|---|
| 2026.07.22 | ₩1,446,630 | ₩1,484,374 | ₩1,445,932 | ₩1,473,027 | +1.82% | 153.9만 |
|---|
| 2026.07.21 | ₩1,435,296 | ₩1,459,989 | ₩1,425,813 | ₩1,456,073 | +1.45% | 171.9만 |
|---|
| 2026.07.20 | ₩1,441,439 | ₩1,459,211 | ₩1,413,285 | ₩1,415,122 | -1.83% | 171.8만 |
|---|
| 2026.07.17 | ₩1,437,401 | ₩1,456,569 | ₩1,404,553 | ₩1,428,790 | -0.60% | 216.3만 |
|---|
| 2026.07.16 | ₩1,539,354 | ₩1,545,793 | ₩1,460,700 | ₩1,469,351 | -4.55% | 252.9만 |
|---|
| 2026.07.15 | ₩1,540,387 | ₩1,547,858 | ₩1,498,780 | ₩1,545,283 | +0.32% | 273.7만 |
|---|
| 2026.07.14 | ₩1,455,321 | ₩1,534,244 | ₩1,451,297 | ₩1,529,093 | +5.07% | 379.3만 |
|---|
| 2026.07.13 | ₩1,416,879 | ₩1,418,864 | ₩1,390,724 | ₩1,402,890 | -0.99% | 180만 |
|---|
| 2026.07.10 | ₩1,426,094 | ₩1,431,406 | ₩1,405,693 | ₩1,415,324 | -0.76% | 111.1만 |
|---|
| 2026.07.09 | ₩1,415,082 | ₩1,427,167 | ₩1,398,463 | ₩1,416,383 | +0.09% | 124.2만 |
|---|
| 2026.07.08 | ₩1,381,549 | ₩1,395,204 | ₩1,357,298 | ₩1,381,066 | -0.03% | 169.9만 |
|---|
| 2026.07.07 | ₩1,411,058 | ₩1,413,553 | ₩1,388,430 | ₩1,398,959 | -0.86% | 135.4만 |
|---|
| 2026.07.06 | ₩1,381,388 | ₩1,415,471 | ₩1,380,208 | ₩1,415,471 | +2.47% | 175.4만 |
|---|
| 2026.07.02 | ₩1,393,608 | ₩1,393,997 | ₩1,354,361 | ₩1,369,478 | -1.73% | 154.4만 |
|---|
| 2026.07.01 | ₩1,354,723 | ₩1,386,284 | ₩1,345,334 | ₩1,367,613 | +0.95% | 173.5만 |
|---|
| 2026.06.30 | ₩1,367,184 | ₩1,376,613 | ₩1,349,505 | ₩1,356,561 | -0.78% | 316.3만 |
|---|
| 2026.06.29 | ₩1,380,463 | ₩1,389,503 | ₩1,362,999 | ₩1,368,418 | -0.87% | 188.7만 |
|---|
| 2026.06.26 | ₩1,414,733 | ₩1,417,765 | ₩1,359,257 | ₩1,367,613 | -3.33% | 400.9만 |
|---|
| 2026.06.25 | ₩1,469,566 | ₩1,482,483 | ₩1,424,605 | ₩1,428,616 | -2.79% | 195만 |
|---|
| 2026.06.24 | ₩1,462,028 | ₩1,462,162 | ₩1,433,203 | ₩1,444,470 | -1.20% | 193.3만 |
|---|
| 2026.06.23 | ₩1,445,047 | ₩1,480,203 | ₩1,433,860 | ₩1,467,983 | +1.59% | 206.7만 |
|---|
| 2026.06.22 | ₩1,488,452 | ₩1,496,875 | ₩1,464,214 | ₩1,483,985 | -0.30% | 189.4만 |
|---|
| 2026.06.18 | ₩1,502,267 | ₩1,508,974 | ₩1,466,494 | ₩1,470,827 | -2.09% | 449.9만 |
|---|
| 2026.06.17 | ₩1,473,375 | ₩1,504,883 | ₩1,467,782 | ₩1,474,287 | +0.06% | 218만 |
|---|
| 2026.06.16 | ₩1,456,663 | ₩1,471,752 | ₩1,456,032 | ₩1,462,927 | +0.43% | 196.6만 |
|---|
| 2026.06.15 | ₩1,461,384 | ₩1,467,635 | ₩1,441,908 | ₩1,443,478 | -1.23% | 236.4만 |
|---|
| 2026.06.12 | ₩1,412,399 | ₩1,440,218 | ₩1,405,773 | ₩1,425,477 | +0.93% | 220.6만 |
|---|
| 2026.06.11 | ₩1,359,418 | ₩1,390,831 | ₩1,341,914 | ₩1,389,114 | +2.18% | 256.2만 |
|---|
| 2026.06.10 | ₩1,379,336 | ₩1,390,013 | ₩1,341,364 | ₩1,343,040 | -2.63% | 228.7만 |
|---|
| 2026.06.09 | ₩1,424,190 | ₩1,427,623 | ₩1,349,760 | ₩1,384,245 | -2.80% | 286.9만 |
|---|
| 2026.06.08 | ₩1,412,104 | ₩1,426,054 | ₩1,398,088 | ₩1,401,669 | -0.74% | 232.7만 |
|---|
| 2026.06.05 | ₩1,465,810 | ₩1,473,241 | ₩1,389,061 | ₩1,393,192 | -4.95% | 264.4만 |
|---|
| 2026.06.04 | ₩1,412,225 | ₩1,469,942 | ₩1,408,376 | ₩1,465,529 | +3.77% | 260.9만 |
|---|
| 2026.06.03 | ₩1,415,458 | ₩1,416,383 | ₩1,382,904 | ₩1,396,331 | -1.35% | 256.2만 |
|---|
| 2026.06.02 | ₩1,408,027 | ₩1,440,527 | ₩1,405,545 | ₩1,427,932 | +1.41% | 212.6만 |
|---|
| 2026.06.01 | ₩1,361,872 | ₩1,409,985 | ₩1,356,869 | ₩1,406,471 | +3.27% | 266.7만 |
|---|
| 2026.05.29 | ₩1,353,744 | ₩1,377,820 | ₩1,346,675 | ₩1,375,594 | +1.61% | 215.8만 |
|---|
| 2026.05.28 | ₩1,323,095 | ₩1,354,683 | ₩1,317,770 | ₩1,352,537 | +2.23% | 227.3만 |
|---|
| 2026.05.27 | ₩1,335,824 | ₩1,346,206 | ₩1,306,999 | ₩1,336,575 | +0.06% | 219.5만 |
|---|
| 2026.05.26 | ₩1,350,069 | ₩1,363,495 | ₩1,323,913 | ₩1,333,960 | -1.19% | 208.1만 |
|---|
| 2026.05.22 | ₩1,334,107 | ₩1,348,499 | ₩1,329,104 | ₩1,336,924 | +0.21% | 192.4만 |
|---|
| 2026.05.21 | ₩1,317,448 | ₩1,340,639 | ₩1,301,473 | ₩1,325,442 | +0.61% | 245.2만 |
|---|
| 2026.05.20 | ₩1,267,538 | ₩1,318,146 | ₩1,261,502 | ₩1,317,327 | +3.93% | 310.4만 |
|---|
| 2026.05.19 | ₩1,251,737 | ₩1,260,349 | ₩1,239,116 | ₩1,245,728 | -0.48% | 176.7만 |
|---|
| 2026.05.18 | ₩1,271,213 | ₩1,289,924 | ₩1,258,886 | ₩1,269,362 | -0.15% | 150.8만 |
|---|
| 2026.05.15 | ₩1,279,140 | ₩1,286,987 | ₩1,262,991 | ₩1,272,192 | -0.54% | 186.3만 |
|---|
| 2026.05.14 | ₩1,296,913 | ₩1,308,662 | ₩1,288,328 | ₩1,299,676 | +0.21% | 189.8만 |
|---|
| 2026.05.13 | ₩1,263,299 | ₩1,287,054 | ₩1,251,550 | ₩1,281,514 | +1.44% | 235.5만 |
|---|
| 2026.05.12 | ₩1,263,729 | ₩1,272,233 | ₩1,235,078 | ₩1,268,745 | +0.40% | 223.7만 |
|---|
| 2026.05.11 | ₩1,250,973 | ₩1,273,949 | ₩1,242,898 | ₩1,267,350 | +1.31% | 241.1만 |
|---|
| 2026.05.08 | ₩1,255,466 | ₩1,260,536 | ₩1,244,011 | ₩1,256,110 | +0.05% | 166.5만 |
|---|
| 2026.05.07 | ₩1,258,055 | ₩1,267,927 | ₩1,236,661 | ₩1,241,879 | -1.29% | 171.5만 |
|---|
| 2026.05.06 | ₩1,255,372 | ₩1,266,277 | ₩1,249,202 | ₩1,257,277 | +0.15% | 231.8만 |
|---|
| 2026.05.05 | ₩1,220,230 | ₩1,236,352 | ₩1,218,205 | ₩1,232,516 | +1.01% | 150.7만 |
|---|
| 2026.05.04 | ₩1,237,050 | ₩1,240,712 | ₩1,205,838 | ₩1,211,565 | -2.06% | 166만 |
|---|
| 2026.05.01 | ₩1,229,177 | ₩1,255,171 | ₩1,223,463 | ₩1,238,981 | +0.80% | 136만 |
|---|
| 2026.04.30 | ₩1,221,142 | ₩1,244,736 | ₩1,213,886 | ₩1,239,062 | +1.47% | 188만 |
|---|
| 2026.04.29 | ₩1,244,065 | ₩1,247,418 | ₩1,206,052 | ₩1,214,690 | -2.36% | 172.6만 |
|---|
| 2026.04.28 | ₩1,262,495 | ₩1,267,940 | ₩1,239,692 | ₩1,242,791 | -1.56% | 150.2만 |
|---|
| 2026.04.27 | ₩1,242,107 | ₩1,263,152 | ₩1,242,053 | ₩1,257,894 | +1.27% | 122.3만 |
|---|
| 2026.04.24 | ₩1,248,076 | ₩1,251,335 | ₩1,232,959 | ₩1,243,274 | -0.38% | 126.3만 |
|---|
| 2026.04.23 | ₩1,254,125 | ₩1,266,720 | ₩1,234,931 | ₩1,249,162 | -0.40% | 165.5만 |
|---|
| 2026.04.22 | ₩1,259,490 | ₩1,262,146 | ₩1,248,961 | ₩1,253,910 | -0.44% | 138.3만 |
|---|
| 2026.04.21 | ₩1,266,867 | ₩1,276,941 | ₩1,237,412 | ₩1,242,791 | -1.90% | 176.5만 |
|---|
| 2026.04.20 | ₩1,238,941 | ₩1,263,246 | ₩1,238,016 | ₩1,263,165 | +1.96% | 237.4만 |
|---|
| 2026.04.17 | ₩1,227,969 | ₩1,246,332 | ₩1,223,570 | ₩1,241,986 | +1.14% | 280.5만 |
|---|
| 2026.04.16 | ₩1,204,483 | ₩1,217,856 | ₩1,201,613 | ₩1,207,179 | +0.22% | 174.2만 |
|---|
| 2026.04.15 | ₩1,227,299 | ₩1,244,454 | ₩1,203,289 | ₩1,206,495 | -1.70% | 240.4만 |
|---|
| 2026.04.14 | ₩1,199,694 | ₩1,226,212 | ₩1,193,900 | ₩1,220,096 | +1.70% | 282.3만 |
|---|
| 2026.04.13 | ₩1,174,384 | ₩1,203,075 | ₩1,160,689 | ₩1,194,826 | +1.74% | 423.6만 |
|---|
| 2026.04.10 | ₩1,211,699 | ₩1,219,197 | ₩1,200,472 | ₩1,217,641 | +0.49% | 164.3만 |
|---|
| 2026.04.09 | ₩1,209,862 | ₩1,219,787 | ₩1,200,861 | ₩1,212,169 | +0.19% | 179.8만 |
|---|
| 2026.04.08 | ₩1,211,216 | ₩1,231,484 | ₩1,198,595 | ₩1,214,892 | +0.30% | 243.9만 |
|---|
| 2026.04.07 | ₩1,150,844 | ₩1,164,217 | ₩1,140,114 | ₩1,159,093 | +0.72% | 149.8만 |
|---|
| 2026.04.06 | ₩1,157,551 | ₩1,171,245 | ₩1,153,218 | ₩1,161,642 | +0.35% | 144.5만 |
|---|
| 2026.04.02 | ₩1,124,541 | ₩1,163,318 | ₩1,114,629 | ₩1,157,604 | +2.94% | 171.8만 |
|---|
| 2026.04.01 | ₩1,153,460 | ₩1,167,208 | ₩1,140,315 | ₩1,153,808 | +0.03% | 180.4만 |
|---|
| 2026.03.31 | ₩1,105,105 | ₩1,138,102 | ₩1,086,461 | ₩1,134,735 | +2.68% | 269만 |
|---|
| 2026.03.30 | ₩1,087,963 | ₩1,098,037 | ₩1,075,570 | ₩1,083,242 | -0.43% | 162.1만 |
|---|
| 2026.03.27 | ₩1,091,384 | ₩1,095,984 | ₩1,070,070 | ₩1,076,924 | -1.32% | 210.7만 |
|---|
| 2026.03.26 | ₩1,118,371 | ₩1,133,139 | ₩1,094,656 | ₩1,103,415 | -1.34% | 205.2만 |
|---|
| 2026.03.25 | ₩1,133,420 | ₩1,146,485 | ₩1,118,518 | ₩1,129,168 | -0.38% | 162.9만 |
|---|
| 2026.03.24 | ₩1,106,487 | ₩1,132,736 | ₩1,097,192 | ₩1,120,960 | +1.31% | 165.6만 |
|---|
| 2026.03.23 | ₩1,117,311 | ₩1,139,483 | ₩1,111,946 | ₩1,114,991 | -0.21% | 219만 |
|---|
| 2026.03.20 | ₩1,082,437 | ₩1,109,572 | ₩1,079,661 | ₩1,091,196 | +0.81% | 391.8만 |
|---|
| 2026.03.19 | ₩1,063,565 | ₩1,094,750 | ₩1,060,426 | ₩1,085,790 | +2.09% | 176.6만 |
|---|
| 2026.03.18 | ₩1,074,389 | ₩1,094,764 | ₩1,074,389 | ₩1,080,398 | +0.56% | 154.1만 |
|---|
| 2026.03.17 | ₩1,081,498 | ₩1,100,464 | ₩1,077,702 | ₩1,082,491 | +0.09% | 195.6만 |
|---|
| 2026.03.16 | ₩1,062,318 | ₩1,080,372 | ₩1,059,635 | ₩1,066,033 | +0.35% | 208.3만 |
|---|
| 2026.03.13 | ₩1,058,776 | ₩1,070,365 | ₩1,046,892 | ₩1,049,186 | -0.91% | 256.7만 |
|---|
| 2026.03.12 | ₩1,080,184 | ₩1,082,719 | ₩1,051,721 | ₩1,056,308 | -2.21% | 353.3만 |
|---|
| 2026.03.11 | ₩1,113,220 | ₩1,117,043 | ₩1,087,185 | ₩1,104,918 | -0.75% | 222.7만 |
|---|
| 2026.03.10 | ₩1,119,565 | ₩1,134,869 | ₩1,108,391 | ₩1,118,398 | -0.10% | 187.2만 |
|---|
| 2026.03.09 | ₩1,086,461 | ₩1,122,247 | ₩1,066,341 | ₩1,116,010 | +2.72% | 325.8만 |
|---|
| 2026.03.06 | ₩1,094,509 | ₩1,109,478 | ₩1,074,832 | ₩1,101,779 | +0.66% | 247.3만 |
|---|
| 2026.03.05 | ₩1,156,223 | ₩1,162,272 | ₩1,102,825 | ₩1,120,611 | -3.08% | 309.4만 |
|---|
| 2026.03.04 | ₩1,166,725 | ₩1,178,743 | ₩1,153,527 | ₩1,163,251 | -0.30% | 208.2만 |
|---|
| 2026.03.03 | ₩1,121,335 | ₩1,164,713 | ₩1,106,098 | ₩1,156,987 | +3.18% | 378.2만 |
|---|
| 2026.03.02 | ₩1,126,700 | ₩1,171,809 | ₩1,121,335 | ₩1,155,807 | +2.58% | 287.3만 |
|---|
| 2026.02.27 | ₩1,223,275 | ₩1,228,975 | ₩1,145,680 | ₩1,152,950 | -5.75% | 555.2만 |
|---|
| 2026.02.26 | ₩1,244,414 | ₩1,258,672 | ₩1,236,071 | ₩1,246,077 | +0.13% | 222만 |
|---|
| 2026.02.25 | ₩1,226,923 | ₩1,237,372 | ₩1,217,266 | ₩1,235,856 | +0.73% | 176.4만 |
|---|
| 2026.02.24 | ₩1,187,650 | ₩1,222,966 | ₩1,182,566 | ₩1,210,224 | +1.90% | 197.2만 |
|---|
| 2026.02.23 | ₩1,231,993 | ₩1,250,101 | ₩1,185,383 | ₩1,196,864 | -2.85% | 253.6만 |
|---|
| 2026.02.20 | ₩1,224,012 | ₩1,237,184 | ₩1,207,944 | ₩1,237,010 | +1.06% | 200.9만 |
|---|
| 2026.02.19 | ₩1,240,712 | ₩1,246,962 | ₩1,215,884 | ₩1,229,512 | -0.90% | 197.4만 |
|---|
| 2026.02.18 | ₩1,236,124 | ₩1,271,160 | ₩1,233,978 | ₩1,252,421 | +1.32% | 186.5만 |
|---|
| 2026.02.17 | ₩1,217,547 | ₩1,236,084 | ₩1,214,798 | ₩1,228,694 | +0.92% | 200.9만 |
|---|
| 2026.02.13 | ₩1,199,681 | ₩1,215,213 | ₩1,165,598 | ₩1,214,073 | +1.20% | 262.3만 |
|---|
| 2026.02.12 | ₩1,282,520 | ₩1,298,911 | ₩1,212,517 | ₩1,213,282 | -5.40% | 318.9만 |
|---|
| 2026.02.11 | ₩1,275,103 | ₩1,298,562 | ₩1,249,135 | ₩1,266,988 | -0.64% | 265.4만 |
|---|
| 2026.02.10 | ₩1,268,477 | ₩1,290,112 | ₩1,247,324 | ₩1,272,890 | +0.35% | 332.5만 |
|---|
| 2026.02.09 | ₩1,246,077 | ₩1,272,903 | ₩1,243,542 | ₩1,265,687 | +1.57% | 232.3만 |
|---|
| 2026.02.06 | ₩1,217,735 | ₩1,249,792 | ₩1,216,877 | ₩1,245,742 | +2.30% | 247.3만 |
|---|
| 2026.02.05 | ₩1,209,419 | ₩1,221,705 | ₩1,175,953 | ₩1,194,316 | -1.25% | 321.4만 |
|---|
| 2026.02.04 | ₩1,256,968 | ₩1,266,411 | ₩1,198,863 | ₩1,225,018 | -2.54% | 356.2만 |
|---|
| 2026.02.03 | ₩1,273,574 | ₩1,293,693 | ₩1,232,744 | ₩1,259,477 | -1.11% | 232.2만 |
|---|
| 2026.02.02 | ₩1,250,275 | ₩1,273,493 | ₩1,223,382 | ₩1,269,322 | +1.52% | 180.2만 |
|---|
| 2026.01.30 | ₩1,252,716 | ₩1,270,221 | ₩1,238,257 | ₩1,254,675 | +0.16% | 189.4만 |
|---|
| 2026.01.29 | ₩1,257,210 | ₩1,281,461 | ₩1,240,886 | ₩1,260,992 | +0.30% | 233.5만 |
|---|
| 2026.01.28 | ₩1,250,785 | ₩1,257,035 | ₩1,237,707 | ₩1,256,553 | +0.46% | 167.4만 |
|---|
| 2026.01.27 | ₩1,239,370 | ₩1,251,979 | ₩1,234,528 | ₩1,247,043 | +0.62% | 201.3만 |
|---|
| 2026.01.26 | ₩1,231,872 | ₩1,252,435 | ₩1,231,296 | ₩1,249,913 | +1.46% | 265.6만 |
|---|
| 2026.01.23 | ₩1,252,891 | ₩1,257,062 | ₩1,230,048 | ₩1,232,503 | -1.63% | 387.3만 |
|---|
| 2026.01.22 | ₩1,287,738 | ₩1,302,345 | ₩1,275,331 | ₩1,280,482 | -0.56% | 246.8만 |
|---|
| 2026.01.21 | ₩1,266,197 | ₩1,299,622 | ₩1,265,459 | ₩1,278,282 | +0.95% | 225.1만 |
|---|
| 2026.01.20 | ₩1,269,389 | ₩1,291,145 | ₩1,259,624 | ₩1,265,352 | -0.32% | 262.9만 |
|---|
| 2026.01.16 | ₩1,305,095 | ₩1,320,788 | ₩1,283,634 | ₩1,290,340 | -1.13% | 307.2만 |
|---|
| 2026.01.15 | ₩1,240,578 | ₩1,316,174 | ₩1,240,269 | ₩1,308,931 | +5.51% | 377.4만 |
|---|
| 2026.01.14 | ₩1,250,503 | ₩1,258,350 | ₩1,231,188 | ₩1,251,000 | +0.04% | 251.3만 |
|---|
| 2026.01.13 | ₩1,270,650 | ₩1,274,164 | ₩1,248,760 | ₩1,258,350 | -0.97% | 197만 |
|---|
| 2026.01.12 | ₩1,252,784 | ₩1,274,996 | ₩1,246,225 | ₩1,273,641 | +1.66% | 218만 |
|---|
| 2026.01.09 | ₩1,259,182 | ₩1,269,067 | ₩1,251,040 | ₩1,259,463 | +0.02% | 133.4만 |
|---|
| 2026.01.08 | ₩1,254,769 | ₩1,267,793 | ₩1,250,101 | ₩1,253,897 | -0.07% | 196.1만 |
|---|
| 2026.01.07 | ₩1,283,473 | ₩1,285,310 | ₩1,252,784 | ₩1,262,200 | -1.66% | 268.3만 |
|---|
| 2026.01.06 | ₩1,273,453 | ₩1,285,740 | ₩1,265,191 | ₩1,281,581 | +0.64% | 196.6만 |
|---|
| 2026.01.05 | ₩1,226,494 | ₩1,289,924 | ₩1,224,079 | ₩1,272,152 | +3.72% | 374.2만 |
|---|
| 2026.01.02 | ₩1,185,718 | ₩1,226,548 | ₩1,181,359 | ₩1,226,413 | +3.43% | 281.8만 |
|---|
| 2025.12.31 | ₩1,185,852 | ₩1,188,401 | ₩1,176,047 | ₩1,179,011 | -0.58% | 122.2만 |
|---|
| 2025.12.30 | ₩1,200,124 | ₩1,200,499 | ₩1,181,936 | ₩1,186,281 | -1.15% | 183.3만 |
|---|
| 2025.12.29 | ₩1,215,830 | ₩1,215,871 | ₩1,195,858 | ₩1,196,690 | -1.57% | 157.8만 |
|---|
| 2025.12.26 | ₩1,221,933 | ₩1,225,045 | ₩1,214,301 | ₩1,216,622 | -0.43% | 99.5만 |
|---|
| 2025.12.24 | ₩1,208,735 | ₩1,223,114 | ₩1,205,435 | ₩1,221,638 | +1.07% | 77.2만 |
|---|
| 2025.12.23 | ₩1,207,648 | ₩1,215,120 | ₩1,198,729 | ₩1,209,473 | +0.15% | 121만 |
|---|
| 2025.12.22 | ₩1,202,511 | ₩1,214,529 | ₩1,200,258 | ₩1,205,838 | +0.28% | 144.2만 |
|---|
| 2025.12.19 | ₩1,184,605 | ₩1,206,844 | ₩1,182,968 | ₩1,198,434 | +1.17% | 480.8만 |
|---|
| 2025.12.18 | ₩1,181,023 | ₩1,197,508 | ₩1,173,244 | ₩1,175,390 | -0.48% | 206.6만 |
|---|
| 2025.12.17 | ₩1,188,843 | ₩1,201,773 | ₩1,164,847 | ₩1,170,065 | -1.58% | 221.3만 |
|---|
| 2025.12.16 | ₩1,194,074 | ₩1,202,136 | ₩1,172,734 | ₩1,179,213 | -1.24% | 216.2만 |
|---|
| 2025.12.15 | ₩1,196,449 | ₩1,213,175 | ₩1,193,216 | ₩1,193,216 | -0.27% | 197.7만 |
|---|
| 2025.12.12 | ₩1,225,622 | ₩1,227,285 | ₩1,189,729 | ₩1,191,030 | -2.82% | 271.5만 |
|---|
| 2025.12.11 | ₩1,193,739 | ₩1,232,798 | ₩1,191,083 | ₩1,221,974 | +2.37% | 268.3만 |
|---|
| 2025.12.10 | ₩1,168,750 | ₩1,203,423 | ₩1,165,961 | ₩1,192,746 | +2.05% | 239.4만 |
|---|
| 2025.12.09 | ₩1,161,574 | ₩1,185,342 | ₩1,159,308 | ₩1,175,766 | +1.22% | 227.5만 |
|---|
| 2025.12.08 | ₩1,155,002 | ₩1,167,691 | ₩1,148,564 | ₩1,162,500 | +0.65% | 223.8만 |
|---|
| 2025.12.05 | ₩1,123,025 | ₩1,148,430 | ₩1,122,033 | ₩1,146,230 | +2.07% | 227.8만 |
|---|
| 2025.12.04 | ₩1,120,718 | ₩1,132,052 | ₩1,119,323 | ₩1,123,790 | +0.27% | 167.1만 |
|---|
| 2025.12.03 | ₩1,090,418 | ₩1,123,897 | ₩1,090,418 | ₩1,122,100 | +2.91% | 234.8만 |
|---|
| 2025.12.02 | ₩1,087,963 | ₩1,099,472 | ₩1,084,181 | ₩1,093,449 | +0.50% | 225.4만 |
|---|
| 2025.12.01 | ₩1,097,983 | ₩1,106,219 | ₩1,085,938 | ₩1,087,615 | -0.94% | 213.3만 |
|---|
| 2025.11.28 | ₩1,099,874 | ₩1,114,052 | ₩1,098,466 | ₩1,107,976 | +0.74% | 86.8만 |
|---|
| 2025.11.26 | ₩1,080,881 | ₩1,099,311 | ₩1,079,755 | ₩1,094,522 | +1.26% | 186.3만 |
|---|
| 2025.11.25 | ₩1,069,024 | ₩1,080,103 | ₩1,043,526 | ₩1,076,160 | +0.67% | 225.3만 |
|---|
| 2025.11.24 | ₩1,044,398 | ₩1,064,987 | ₩1,039,998 | ₩1,060,587 | +1.55% | 232만 |
|---|
| 2025.11.21 | ₩1,041,970 | ₩1,046,718 | ₩1,011,348 | ₩1,038,214 | -0.36% | 228.5만 |
|---|
| 2025.11.20 | ₩1,066,677 | ₩1,094,509 | ₩1,035,746 | ₩1,037,772 | -2.71% | 259.9만 |
|---|
| 2025.11.19 | ₩1,041,259 | ₩1,056,778 | ₩1,039,515 | ₩1,054,256 | +1.25% | 152.1만 |
|---|
| 2025.11.18 | ₩1,035,572 | ₩1,056,550 | ₩1,028,168 | ₩1,041,259 | +0.55% | 167.4만 |
|---|
| 2025.11.17 | ₩1,059,635 | ₩1,068,662 | ₩1,033,479 | ₩1,040,266 | -1.83% | 185.1만 |
|---|
| 2025.11.14 | ₩1,067,079 | ₩1,073,866 | ₩1,043,539 | ₩1,060,855 | -0.58% | 255.2만 |
|---|
| 2025.11.13 | ₩1,117,392 | ₩1,128,417 | ₩1,079,781 | ₩1,080,425 | -3.31% | 255.7만 |
|---|
| 2025.11.12 | ₩1,092,001 | ₩1,126,700 | ₩1,092,001 | ₩1,125,319 | +3.05% | 295.4만 |
|---|
| 2025.11.11 | ₩1,071,009 | ₩1,089,144 | ₩1,067,160 | ₩1,086,877 | +1.48% | 152.2만 |
|---|
| 2025.11.10 | ₩1,067,790 | ₩1,081,579 | ₩1,058,025 | ₩1,069,292 | +0.14% | 169.8만 |
|---|
| 2025.11.07 | ₩1,050,246 | ₩1,055,691 | ₩1,023,151 | ₩1,054,726 | +0.43% | 209.8만 |
|---|
| 2025.11.06 | ₩1,065,000 | ₩1,070,634 | ₩1,042,198 | ₩1,056,389 | -0.81% | 157.3만 |
|---|
| 2025.11.05 | ₩1,060,225 | ₩1,069,507 | ₩1,040,293 | ₩1,063,780 | +0.34% | 183.3만 |
|---|
| 2025.11.04 | ₩1,042,198 | ₩1,081,096 | ₩1,036,833 | ₩1,060,748 | +1.78% | 204.6만 |
|---|
| 2025.11.03 | ₩1,059,058 | ₩1,067,683 | ₩1,048,153 | ₩1,053,626 | -0.51% | 156.9만 |
|---|
| 2025.10.31 | ₩1,052,901 | ₩1,061,942 | ₩1,050,246 | ₩1,058,790 | +0.56% | 132.8만 |
|---|
| 2025.10.30 | ₩1,050,997 | ₩1,082,625 | ₩1,047,027 | ₩1,059,849 | +0.84% | 183만 |
|---|
| 2025.10.29 | ₩1,056,952 | ₩1,073,705 | ₩1,044,639 | ₩1,050,326 | -0.63% | 225.2만 |
|---|
| 2025.10.28 | ₩1,062,385 | ₩1,070,848 | ₩1,056,080 | ₩1,062,438 | +0.01% | 124.2만 |
|---|
| 2025.10.27 | ₩1,058,294 | ₩1,068,635 | ₩1,055,624 | ₩1,059,621 | +0.13% | 164.5만 |
|---|
| 2025.10.24 | ₩1,019,194 | ₩1,052,405 | ₩1,014,030 | ₩1,051,426 | +3.16% | 250.6만 |
|---|
| 2025.10.23 | ₩1,005,097 | ₩1,012,689 | ₩998,820 | ₩1,007,029 | +0.19% | 161.5만 |
|---|
| 2025.10.22 | ₩1,020,214 | ₩1,020,214 | ₩996,741 | ₩998,739 | -2.10% | 214.1만 |
|---|
| 2025.10.21 | ₩1,018,054 | ₩1,026,505 | ₩1,017,075 | ₩1,018,027 | -0.00% | 178.2만 |
|---|
| 2025.10.20 | ₩1,015,372 | ₩1,028,007 | ₩1,009,845 | ₩1,023,849 | +0.83% | 192.5만 |
|---|
| 2025.10.17 | ₩1,016,914 | ₩1,017,974 | ₩992,583 | ₩1,007,015 | -0.97% | 288.5만 |
|---|
| 2025.10.16 | ₩1,033,694 | ₩1,048,153 | ₩1,009,215 | ₩1,016,834 | -1.63% | 316.1만 |
|---|
| 2025.10.15 | ₩1,044,371 | ₩1,049,562 | ₩1,022,963 | ₩1,030,032 | -1.37% | 321.7만 |
|---|
| 2025.10.14 | ₩1,025,364 | ₩1,055,034 | ₩995,869 | ₩1,033,828 | +0.83% | 471.1만 |
|---|
| 2025.10.13 | ₩1,043,378 | ₩1,061,043 | ₩1,043,378 | ₩1,055,316 | +1.14% | 276.6만 |
|---|
| 2025.10.10 | ₩1,050,407 | ₩1,061,861 | ₩1,024,761 | ₩1,025,244 | -2.40% | 245.8만 |
|---|